Callaway Golf Company (NY: ELY )

29.14 USD +0.24 (+0.83%)
Official Closing Price Updated: 7:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.44 16.44 15.44 15.98 414,900 +0.04(+0.25%)
Apr 27, 2006 15.83 16.55 15.80 15.94 851,800 +0.11(+0.69%)
Apr 26, 2006 15.90 16.03 15.71 15.83 689,400 -0.12(-0.75%)
Apr 25, 2006 15.93 16.09 15.87 15.95 621,000 +0.00(+0.00%)
Apr 24, 2006 16.00 16.25 15.89 15.95 528,500 -0.07(-0.44%)
Apr 21, 2006 16.10 16.25 15.94 16.02 572,000 +0.16(+1.01%)
Apr 20, 2006 15.85 16.08 15.76 15.86 393,800 -0.10(-0.63%)
Apr 19, 2006 15.78 16.04 15.66 15.96 574,900 +0.19(+1.20%)
Apr 18, 2006 15.35 15.98 15.38 15.77 822,500 +0.42(+2.74%)
Apr 17, 2006 15.18 15.44 15.15 15.35 759,500 +0.20(+1.32%)
Apr 13, 2006 15.55 15.69 15.12 15.15 1,016,200 -0.40(-2.57%)
Apr 12, 2006 16.00 16.03 15.28 15.55 3,025,300 -1.35(-7.99%)
Apr 11, 2006 17.33 17.34 16.79 16.90 1,095,200 -0.39(-2.26%)
Apr 10, 2006 17.10 17.42 17.04 17.29 396,600 +0.23(+1.35%)
Apr 07, 2006 17.18 17.35 16.90 17.06 308,300 -0.05(-0.29%)
Apr 06, 2006 17.09 17.17 16.87 17.11 294,400 +0.01(+0.06%)
Apr 05, 2006 17.03 17.17 16.84 17.10 258,300 +0.10(+0.59%)
Apr 04, 2006 16.83 17.05 16.75 17.00 245,600 -0.02(-0.12%)
Apr 03, 2006 17.19 17.25 16.98 17.02 303,300 -0.18(-1.05%)
Mar 31, 2006 17.20 17.25 17.06 17.20 411,800 +0.01(+0.06%)
Mar 30, 2006 17.06 17.23 16.95 17.19 417,900 +0.13(+0.76%)
Mar 29, 2006 17.29 17.29 16.83 17.06 332,200 +0.27(+1.61%)
Mar 28, 2006 16.82 16.87 16.67 16.79 311,600 -0.03(-0.18%)
Mar 27, 2006 16.99 17.05 16.52 16.82 322,900 -0.21(-1.23%)
Mar 24, 2006 16.65 17.08 16.53 17.03 476,600 +0.48(+2.90%)
Mar 23, 2006 16.63 16.76 16.40 16.55 230,000 -0.17(-1.02%)
Mar 22, 2006 16.47 16.73 16.37 16.72 288,800 +0.21(+1.27%)
Mar 21, 2006 16.79 16.81 16.41 16.51 442,100 -0.40(-2.37%)
Mar 20, 2006 16.92 16.99 16.76 16.91 328,300 +0.01(+0.06%)
Mar 17, 2006 16.81 16.97 16.48 16.90 843,800 +0.17(+1.02%)
Mar 16, 2006 16.89 16.89 16.63 16.73 621,700 -0.09(-0.54%)
Mar 15, 2006 16.83 16.88 16.67 16.82 406,200 -0.03(-0.18%)
Mar 14, 2006 16.59 16.88 16.50 16.85 630,500 +0.24(+1.44%)
Mar 13, 2006 16.51 16.75 16.49 16.61 420,300 +0.20(+1.22%)
Mar 10, 2006 16.21 16.41 16.03 16.41 301,700 +0.27(+1.67%)
Mar 09, 2006 16.35 16.36 16.09 16.14 235,100 -0.16(-0.98%)
Mar 08, 2006 16.26 16.39 16.13 16.30 260,400 +0.05(+0.31%)
Mar 07, 2006 16.10 16.26 16.06 16.25 411,200 +0.20(+1.25%)
Mar 06, 2006 16.05 16.39 16.01 16.05 219,200 -0.32(-1.95%)
Mar 03, 2006 16.29 16.53 16.15 16.37 329,000 -0.05(-0.30%)
Mar 02, 2006 16.42 16.49 16.20 16.42 232,000 -0.10(-0.61%)
Mar 01, 2006 16.44 16.55 16.29 16.52 447,000 +0.03(+0.18%)
Feb 28, 2006 16.80 16.83 16.44 16.49 299,800 -0.31(-1.85%)
Feb 27, 2006 16.75 16.85 16.68 16.80 486,000 +0.00(+0.00%)
Feb 24, 2006 16.69 16.82 16.54 16.80 380,100 +0.05(+0.30%)
Feb 23, 2006 16.70 16.90 16.64 16.75 422,500 -0.02(-0.12%)
Feb 22, 2006 16.62 16.87 16.60 16.77 761,500 +0.25(+1.51%)
Feb 21, 2006 16.45 16.60 16.34 16.52 615,600 +0.14(+0.85%)
Feb 17, 2006 16.46 16.50 16.31 16.38 654,600 -0.10(-0.61%)
Feb 16, 2006 16.71 16.77 16.30 16.48 682,600 -0.24(-1.44%)
Feb 15, 2006 16.36 16.74 16.15 16.72 639,400 +0.39(+2.39%)
Feb 14, 2006 16.01 16.47 16.00 16.33 452,600 +0.32(+2.00%)
Feb 13, 2006 15.92 16.11 15.92 16.01 316,400 -0.03(-0.19%)
Feb 10, 2006 15.86 16.14 15.78 16.04 258,100 +0.12(+0.75%)
Feb 09, 2006 15.68 16.21 15.64 15.92 676,600 +0.34(+2.18%)
Feb 08, 2006 15.72 15.78 15.54 15.58 508,200 -0.14(-0.89%)
Feb 07, 2006 15.94 16.09 15.68 15.72 430,500 -0.18(-1.13%)
Feb 06, 2006 15.73 15.93 15.65 15.90 470,400 +0.14(+0.89%)
Feb 03, 2006 15.72 15.93 15.66 15.76 410,000 -0.09(-0.57%)
Feb 02, 2006 15.81 15.94 15.71 15.85 512,900 +0.02(+0.13%)
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.