Callaway Golf Company (NY: ELY )

27.53 USD -0.32 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.25 17.32 16.85 16.97 725,800 -0.21(-1.22%)
Apr 29, 2004 17.30 17.44 16.76 17.18 795,400 -0.27(-1.55%)
Apr 28, 2004 17.60 17.74 17.41 17.45 926,700 -0.33(-1.86%)
Apr 27, 2004 17.90 18.09 17.67 17.78 769,600 -0.21(-1.17%)
Apr 26, 2004 18.01 18.35 17.76 17.99 906,600 -0.02(-0.11%)
Apr 23, 2004 19.60 19.60 17.63 18.01 2,645,600 -1.94(-9.72%)
Apr 22, 2004 19.20 19.95 19.10 19.95 436,700 +0.83(+4.34%)
Apr 21, 2004 18.99 19.22 18.83 19.12 428,700 +0.11(+0.58%)
Apr 20, 2004 19.20 19.43 18.83 19.01 491,400 -0.22(-1.14%)
Apr 19, 2004 19.20 19.37 19.14 19.23 409,900 -0.07(-0.36%)
Apr 16, 2004 19.05 19.30 19.00 19.30 358,700 +0.14(+0.73%)
Apr 15, 2004 19.34 19.40 18.99 19.16 384,900 +0.02(+0.10%)
Apr 14, 2004 18.95 19.35 18.80 19.14 387,600 -0.08(-0.42%)
Apr 13, 2004 19.79 19.79 19.05 19.22 294,100 -0.32(-1.64%)
Apr 12, 2004 19.55 20.00 19.43 19.54 342,200 -0.13(-0.66%)
Apr 08, 2004 19.99 19.99 19.55 19.67 218,400 -0.14(-0.71%)
Apr 07, 2004 19.75 20.00 19.60 19.81 236,100 +0.00(+0.00%)
Apr 06, 2004 19.40 20.00 19.39 19.81 636,500 +0.08(+0.41%)
Apr 05, 2004 19.00 20.00 19.00 19.73 1,162,600 +0.78(+4.12%)
Apr 02, 2004 19.00 19.00 18.81 18.95 601,500 +0.07(+0.37%)
Apr 01, 2004 18.88 19.12 18.73 18.88 399,900 -0.10(-0.53%)
Mar 31, 2004 18.72 19.07 18.65 18.98 414,800 +0.21(+1.12%)
Mar 30, 2004 18.46 18.84 18.33 18.77 408,800 +0.31(+1.68%)
Mar 29, 2004 18.10 18.52 18.04 18.46 274,900 +0.43(+2.38%)
Mar 26, 2004 18.18 18.36 17.90 18.03 497,700 -0.19(-1.04%)
Mar 25, 2004 17.85 18.27 17.80 18.22 508,900 +0.53(+3.00%)
Mar 24, 2004 17.72 17.98 17.67 17.69 354,700 -0.04(-0.23%)
Mar 23, 2004 17.61 17.88 17.35 17.73 316,900 +0.13(+0.74%)
Mar 22, 2004 17.67 17.67 17.32 17.60 418,800 -0.07(-0.40%)
Mar 19, 2004 17.54 18.05 17.42 17.67 445,500 +0.13(+0.74%)
Mar 18, 2004 17.80 17.80 17.22 17.54 674,400 -0.32(-1.79%)
Mar 17, 2004 17.70 18.13 17.69 17.86 360,500 +0.37(+2.12%)
Mar 16, 2004 17.24 17.66 17.22 17.49 408,600 +0.13(+0.75%)
Mar 15, 2004 18.00 18.01 17.35 17.36 255,900 -0.66(-3.66%)
Mar 12, 2004 17.50 18.02 17.39 18.02 332,800 +0.62(+3.56%)
Mar 11, 2004 18.25 18.25 17.39 17.40 685,500 -0.85(-4.66%)
Mar 10, 2004 18.55 18.77 18.07 18.25 378,400 -0.40(-2.14%)
Mar 09, 2004 18.65 18.66 18.27 18.65 288,400 +0.15(+0.81%)
Mar 08, 2004 18.92 19.02 18.50 18.50 207,800 -0.50(-2.63%)
Mar 05, 2004 18.85 19.05 18.73 19.00 274,900 +0.07(+0.37%)
Mar 04, 2004 18.86 18.95 18.58 18.93 161,000 +0.08(+0.42%)
Mar 03, 2004 18.67 18.92 18.27 18.85 298,800 +0.08(+0.43%)
Mar 02, 2004 18.87 18.92 18.60 18.77 273,400 +0.00(+0.00%)
Mar 01, 2004 18.53 18.80 18.51 18.77 396,400 +0.10(+0.54%)
Feb 27, 2004 18.78 18.79 18.45 18.67 434,800 -0.21(-1.11%)
Feb 26, 2004 18.56 18.88 18.35 18.88 299,100 +0.31(+1.67%)
Feb 25, 2004 18.48 18.57 18.15 18.57 164,100 +0.12(+0.65%)
Feb 24, 2004 18.29 18.72 18.10 18.45 319,900 +0.15(+0.82%)
Feb 23, 2004 18.47 18.55 18.02 18.30 271,200 -0.30(-1.61%)
Feb 20, 2004 18.57 18.75 18.19 18.60 325,800 +0.07(+0.38%)
Feb 19, 2004 18.70 19.01 18.53 18.53 420,800 -0.35(-1.85%)
Feb 18, 2004 18.96 19.16 18.78 18.88 286,800 -0.20(-1.05%)
Feb 17, 2004 18.90 19.18 18.78 19.08 387,000 +0.19(+1.01%)
Feb 13, 2004 18.61 18.89 18.61 18.89 268,000 +0.26(+1.40%)
Feb 12, 2004 18.78 18.86 18.54 18.63 159,200 -0.31(-1.64%)
Feb 11, 2004 18.85 18.95 18.62 18.94 234,400 -0.01(-0.05%)
Feb 10, 2004 18.62 18.95 18.58 18.95 257,300 +0.50(+2.71%)
Feb 09, 2004 18.56 18.67 18.44 18.45 286,300 -0.11(-0.59%)
Feb 06, 2004 18.23 18.60 18.14 18.56 169,000 +0.33(+1.81%)
Feb 05, 2004 17.98 18.25 17.80 18.23 291,600 +0.25(+1.39%)
Feb 04, 2004 18.05 18.12 17.69 17.98 489,900 -0.06(-0.33%)
Feb 03, 2004 18.11 18.21 18.03 18.04 341,400 -0.06(-0.33%)
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.