Callaway Golf Company (NY: ELY )

27.41 USD -0.40 (-1.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.22 13.44 13.12 13.31 723,800 +0.09(+0.68%)
Jan 28, 2005 13.22 13.29 13.07 13.22 871,400 +0.00(+0.00%)
Jan 27, 2005 12.53 13.28 12.40 13.22 1,489,300 +0.61(+4.84%)
Jan 26, 2005 12.34 12.69 12.28 12.61 462,000 +0.37(+3.02%)
Jan 25, 2005 12.18 12.33 12.13 12.24 390,700 +0.13(+1.07%)
Jan 24, 2005 12.40 12.48 12.02 12.11 621,500 -0.35(-2.81%)
Jan 21, 2005 12.45 13.05 12.37 12.46 1,643,300 +0.15(+1.22%)
Jan 20, 2005 12.68 12.70 12.16 12.31 908,400 -0.50(-3.90%)
Jan 19, 2005 13.09 13.09 12.74 12.81 321,700 -0.13(-1.00%)
Jan 18, 2005 12.87 13.06 12.66 12.94 560,300 -0.05(-0.38%)
Jan 14, 2005 12.90 12.99 12.74 12.99 353,700 +0.18(+1.41%)
Jan 13, 2005 12.90 13.03 12.70 12.81 540,900 -0.15(-1.16%)
Jan 12, 2005 12.72 12.99 12.52 12.96 705,100 +0.34(+2.69%)
Jan 11, 2005 12.84 13.10 12.62 12.62 1,048,300 +0.24(+1.94%)
Jan 10, 2005 12.25 12.49 12.15 12.38 392,400 +0.03(+0.24%)
Jan 07, 2005 12.43 12.68 12.10 12.35 573,400 -0.08(-0.64%)
Jan 06, 2005 12.19 12.50 12.19 12.43 546,000 +0.20(+1.64%)
Jan 05, 2005 12.67 12.75 12.22 12.23 689,000 -0.44(-3.47%)
Jan 04, 2005 12.94 13.13 12.58 12.67 611,900 -0.27(-2.09%)
Jan 03, 2005 13.50 13.58 12.92 12.94 689,300 -0.56(-4.15%)
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%)
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.