Callaway Golf Company (NY: ELY )

28.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:23 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.27 13.63 13.27 13.50 733,900 +0.19(+1.43%)
Dec 30, 2004 13.15 13.41 13.15 13.31 335,600 +0.09(+0.68%)
Dec 29, 2004 13.15 13.30 13.14 13.22 412,400 -0.01(-0.08%)
Dec 28, 2004 13.28 13.30 13.09 13.23 330,000 +0.05(+0.38%)
Dec 27, 2004 13.40 13.40 13.10 13.18 415,400 -0.11(-0.83%)
Dec 23, 2004 12.88 13.50 12.87 13.29 999,200 +0.36(+2.78%)
Dec 22, 2004 12.73 12.97 12.64 12.93 607,000 +0.20(+1.57%)
Dec 21, 2004 12.46 12.77 12.46 12.73 1,908,100 +0.28(+2.25%)
Dec 20, 2004 12.50 12.50 12.40 12.45 817,000 -0.05(-0.40%)
Dec 17, 2004 12.41 12.50 12.36 12.50 511,000 +0.03(+0.24%)
Dec 16, 2004 12.50 12.53 12.25 12.47 918,000 -0.03(-0.24%)
Dec 15, 2004 12.66 12.86 12.46 12.50 887,800 -0.16(-1.26%)
Dec 14, 2004 12.43 12.66 12.35 12.66 1,070,400 +0.28(+2.26%)
Dec 13, 2004 12.39 12.40 12.28 12.38 482,100 +0.09(+0.73%)
Dec 10, 2004 12.26 12.38 12.18 12.29 397,000 +0.02(+0.16%)
Dec 09, 2004 12.15 12.30 11.92 12.27 605,400 -0.02(-0.16%)
Dec 08, 2004 12.24 12.35 12.24 12.29 352,800 +0.05(+0.41%)
Dec 07, 2004 12.35 12.43 12.17 12.24 883,300 -0.11(-0.89%)
Dec 06, 2004 12.25 12.40 12.05 12.35 1,639,300 +0.49(+4.13%)
Dec 03, 2004 11.81 11.95 11.73 11.86 407,300 +0.05(+0.42%)
Dec 02, 2004 11.92 12.08 11.78 11.81 1,777,000 -0.23(-1.91%)
Dec 01, 2004 11.77 12.05 11.74 12.04 631,800 +0.28(+2.38%)
Nov 30, 2004 11.92 11.92 11.75 11.76 348,000 -0.13(-1.09%)
Nov 29, 2004 11.95 12.03 11.73 11.89 425,700 +0.00(+0.00%)
Nov 26, 2004 11.94 12.04 11.85 11.89 151,400 -0.01(-0.08%)
Nov 24, 2004 11.51 11.94 11.50 11.90 344,600 +0.28(+2.41%)
Nov 23, 2004 11.56 11.72 11.47 11.62 328,600 -0.04(-0.34%)
Nov 22, 2004 11.60 11.71 11.38 11.66 614,500 +0.07(+0.60%)
Nov 19, 2004 11.89 11.90 11.54 11.59 1,229,500 -0.40(-3.34%)
Nov 18, 2004 11.94 12.35 11.89 11.99 2,432,100 +0.00(+0.00%)
Nov 17, 2004 11.83 12.06 11.83 11.99 1,424,300 +0.18(+1.52%)
Nov 16, 2004 11.77 11.89 11.73 11.81 499,100 -0.06(-0.51%)
Nov 15, 2004 11.76 11.93 11.71 11.87 723,400 +0.11(+0.94%)
Nov 12, 2004 11.50 11.78 11.35 11.76 1,154,900 +0.36(+3.16%)
Nov 11, 2004 11.36 11.50 11.20 11.40 990,200 +0.14(+1.24%)
Nov 10, 2004 11.06 11.27 10.89 11.26 2,550,000 +0.29(+2.64%)
Nov 09, 2004 11.00 11.19 10.90 10.97 1,015,800 +0.19(+1.76%)
Nov 08, 2004 10.84 10.90 10.73 10.78 743,300 +0.01(+0.09%)
Nov 05, 2004 10.60 10.80 10.54 10.77 516,600 +0.17(+1.60%)
Nov 04, 2004 10.55 10.65 10.51 10.60 669,900 -0.01(-0.09%)
Nov 03, 2004 10.50 10.71 10.50 10.61 1,126,900 +0.20(+1.92%)
Nov 02, 2004 10.50 10.55 10.34 10.41 568,100 -0.03(-0.29%)
Nov 01, 2004 10.47 10.56 10.37 10.44 726,400 +0.01(+0.10%)
Oct 29, 2004 10.56 10.60 10.41 10.43 486,700 -0.13(-1.23%)
Oct 28, 2004 10.54 10.60 10.46 10.56 489,600 +0.02(+0.19%)
Oct 27, 2004 10.34 10.59 10.34 10.54 998,500 +0.29(+2.83%)
Oct 26, 2004 10.44 10.46 10.21 10.25 623,800 -0.29(-2.75%)
Oct 25, 2004 10.19 10.54 10.12 10.54 680,700 +0.32(+3.13%)
Oct 22, 2004 10.50 10.58 10.18 10.22 717,800 -0.26(-2.48%)
Oct 21, 2004 10.60 10.66 10.44 10.48 1,351,900 -0.12(-1.13%)
Oct 20, 2004 9.780 10.80 9.590 10.60 3,241,500 +1.32(+14.22%)
Oct 19, 2004 9.400 9.740 9.280 9.280 1,331,100 -0.32(-3.33%)
Oct 18, 2004 9.980 9.980 9.600 9.600 849,700 -0.28(-2.83%)
Oct 15, 2004 9.880 10.04 9.880 9.880 768,300 +0.01(+0.10%)
Oct 14, 2004 10.02 10.04 9.870 9.870 464,800 -0.15(-1.50%)
Oct 13, 2004 10.00 10.10 9.980 10.02 803,800 +0.02(+0.20%)
Oct 12, 2004 10.10 10.10 9.930 10.00 688,500 -0.01(-0.10%)
Oct 11, 2004 10.17 10.26 10.01 10.01 541,100 -0.06(-0.60%)
Oct 08, 2004 10.45 10.55 10.07 10.07 921,300 -0.34(-3.27%)
Oct 07, 2004 10.70 10.72 10.40 10.41 790,900 -0.34(-3.16%)
Oct 06, 2004 10.78 10.92 10.68 10.75 435,700 -0.03(-0.28%)
Oct 05, 2004 11.00 11.02 10.75 10.78 581,700 -0.16(-1.46%)
Oct 04, 2004 10.63 10.94 10.62 10.94 671,700 +0.49(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.