Callaway Golf Company (NY: ELY )

27.95 USD +0.75 (+2.76%)
Official Closing Price Updated: 7:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.86 11.91 11.67 11.69 366,600 -0.23(-1.93%)
May 27, 2005 11.75 11.93 11.65 11.92 438,300 +0.13(+1.10%)
May 26, 2005 11.62 11.82 11.45 11.79 380,300 +0.17(+1.46%)
May 25, 2005 11.75 11.75 11.41 11.62 499,200 -0.15(-1.27%)
May 24, 2005 11.90 11.99 11.72 11.77 612,000 -0.11(-0.93%)
May 23, 2005 11.87 11.99 11.78 11.88 355,200 +0.00(+0.00%)
May 20, 2005 11.93 11.98 11.74 11.88 237,000 -0.01(-0.08%)
May 19, 2005 11.87 11.95 11.77 11.89 261,400 +0.07(+0.59%)
May 18, 2005 11.24 11.82 11.24 11.82 512,600 +0.68(+6.10%)
May 17, 2005 11.15 11.23 11.07 11.14 304,400 -0.11(-0.98%)
May 16, 2005 11.21 11.35 11.16 11.25 412,300 +0.09(+0.81%)
May 13, 2005 11.09 11.19 11.02 11.16 405,600 +0.12(+1.09%)
May 12, 2005 11.01 11.17 11.00 11.04 405,300 +0.02(+0.18%)
May 11, 2005 11.01 11.13 10.86 11.02 278,500 +0.02(+0.18%)
May 10, 2005 11.04 11.10 10.96 11.00 386,900 -0.12(-1.08%)
May 09, 2005 11.20 11.22 11.00 11.12 381,100 -0.13(-1.16%)
May 06, 2005 11.10 11.29 10.93 11.25 583,900 +0.21(+1.90%)
May 05, 2005 11.25 11.30 11.02 11.04 531,900 -0.28(-2.47%)
May 04, 2005 11.10 11.32 11.05 11.32 565,100 +0.27(+2.44%)
May 03, 2005 10.81 11.12 10.80 11.05 468,200 +0.15(+1.38%)
May 02, 2005 10.93 10.96 10.71 10.90 383,000 +0.12(+1.11%)
Apr 29, 2005 10.86 10.93 10.60 10.78 673,700 -0.08(-0.74%)
Apr 28, 2005 11.05 11.09 10.85 10.86 558,700 -0.19(-1.72%)
Apr 27, 2005 11.16 11.20 11.00 11.05 493,300 -0.15(-1.34%)
Apr 26, 2005 11.34 11.44 11.17 11.20 489,800 -0.15(-1.32%)
Apr 25, 2005 11.44 11.65 11.26 11.35 836,000 -0.04(-0.35%)
Apr 22, 2005 11.65 11.79 11.27 11.39 733,200 -0.61(-5.08%)
Apr 21, 2005 11.74 12.00 11.63 12.00 742,600 +0.36(+3.09%)
Apr 20, 2005 12.05 12.08 11.45 11.64 584,900 -0.41(-3.40%)
Apr 19, 2005 11.97 12.05 11.85 12.05 808,400 +0.15(+1.26%)
Apr 18, 2005 11.75 12.00 11.60 11.90 1,263,800 +0.07(+0.59%)
Apr 15, 2005 12.03 12.09 11.71 11.83 928,200 -0.20(-1.66%)
Apr 14, 2005 12.06 12.08 11.93 12.03 747,300 -0.07(-0.58%)
Apr 13, 2005 12.33 12.33 11.96 12.10 895,800 -0.23(-1.87%)
Apr 12, 2005 12.19 12.41 11.91 12.33 573,700 +0.09(+0.74%)
Apr 11, 2005 12.36 12.36 12.16 12.24 874,800 -0.14(-1.13%)
Apr 08, 2005 12.57 12.70 12.36 12.38 732,100 -0.01(-0.08%)
Apr 07, 2005 12.00 12.55 11.85 12.39 1,545,700 -0.38(-2.98%)
Apr 06, 2005 12.76 12.90 12.69 12.77 375,800 +0.05(+0.39%)
Apr 05, 2005 12.73 12.75 12.61 12.72 517,800 +0.08(+0.63%)
Apr 04, 2005 12.67 12.69 12.52 12.64 428,100 -0.03(-0.24%)
Apr 01, 2005 12.95 12.97 12.45 12.67 671,100 -0.13(-1.02%)
Mar 31, 2005 12.95 12.95 12.72 12.80 445,200 -0.14(-1.08%)
Mar 30, 2005 12.87 13.02 12.86 12.94 495,800 +0.08(+0.62%)
Mar 29, 2005 12.90 13.08 12.77 12.86 559,200 -0.03(-0.23%)
Mar 28, 2005 12.92 13.00 12.81 12.89 304,300 -0.03(-0.23%)
Mar 24, 2005 12.94 13.09 12.88 12.92 411,300 +0.08(+0.62%)
Mar 23, 2005 12.99 13.01 12.68 12.84 456,600 -0.15(-1.15%)
Mar 22, 2005 13.27 13.41 12.89 12.99 281,700 -0.28(-2.11%)
Mar 21, 2005 13.30 13.33 13.07 13.27 343,900 +0.01(+0.08%)
Mar 18, 2005 13.67 13.67 13.26 13.26 760,500 -0.40(-2.93%)
Mar 17, 2005 13.71 13.79 13.43 13.66 384,800 -0.04(-0.29%)
Mar 16, 2005 13.80 13.96 13.66 13.70 301,900 -0.15(-1.08%)
Mar 15, 2005 14.02 14.02 13.73 13.85 464,700 -0.14(-1.00%)
Mar 14, 2005 14.02 14.14 13.90 13.99 321,000 -0.01(-0.07%)
Mar 11, 2005 13.95 14.07 13.86 14.00 390,900 +0.05(+0.36%)
Mar 10, 2005 13.99 14.09 13.80 13.95 355,400 +0.06(+0.43%)
Mar 09, 2005 13.91 14.05 13.74 13.89 744,200 -0.02(-0.14%)
Mar 08, 2005 14.20 14.23 13.79 13.91 701,000 -0.29(-2.04%)
Mar 07, 2005 13.65 14.28 13.64 14.20 1,431,500 +0.57(+4.18%)
Mar 04, 2005 13.51 13.63 13.36 13.63 477,200 +0.21(+1.56%)
Mar 03, 2005 13.45 13.54 13.25 13.42 739,400 -0.01(-0.07%)
Mar 02, 2005 13.43 13.53 13.30 13.43 892,600 -0.14(-1.03%)
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.