Callaway Golf Company (NY: ELY )

28.84 USD -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.30 11.43 11.15 11.34 903,400 +0.14(+1.25%)
Jun 29, 2004 11.20 11.27 11.14 11.20 1,468,300 +0.02(+0.18%)
Jun 28, 2004 11.20 11.21 11.08 11.18 875,400 -0.01(-0.09%)
Jun 25, 2004 11.21 11.32 11.13 11.19 1,381,400 -0.12(-1.06%)
Jun 24, 2004 11.35 11.35 11.26 11.31 1,165,200 -0.07(-0.62%)
Jun 23, 2004 11.09 11.44 11.09 11.38 1,227,700 +0.29(+2.61%)
Jun 22, 2004 11.38 11.44 10.94 11.09 2,952,700 -0.20(-1.77%)
Jun 21, 2004 11.73 11.80 11.24 11.29 1,497,700 -0.54(-4.56%)
Jun 18, 2004 11.99 12.05 11.76 11.83 1,116,000 -0.16(-1.33%)
Jun 17, 2004 11.95 12.05 11.85 11.99 2,666,100 +0.13(+1.10%)
Jun 16, 2004 11.36 12.25 11.24 11.86 9,717,800 -3.08(-20.62%)
Jun 15, 2004 15.09 15.26 14.86 14.94 1,078,800 -0.06(-0.40%)
Jun 14, 2004 15.15 15.21 14.88 15.00 776,500 -0.24(-1.57%)
Jun 10, 2004 15.23 15.26 15.00 15.24 954,200 +0.01(+0.07%)
Jun 09, 2004 15.82 16.00 15.22 15.23 1,723,400 -0.56(-3.55%)
Jun 08, 2004 15.57 15.89 15.50 15.79 1,621,600 +0.10(+0.64%)
Jun 07, 2004 16.00 16.11 15.59 15.69 1,752,600 -0.12(-0.76%)
Jun 04, 2004 16.26 16.33 15.67 15.81 1,090,600 -0.44(-2.71%)
Jun 03, 2004 16.27 16.36 16.25 16.25 609,500 -0.10(-0.61%)
Jun 02, 2004 16.46 16.46 16.31 16.35 526,500 -0.10(-0.61%)
Jun 01, 2004 16.22 16.50 16.21 16.45 552,900 +0.27(+1.67%)
May 28, 2004 16.16 16.31 16.10 16.18 509,900 +0.03(+0.19%)
May 27, 2004 16.40 16.40 16.08 16.15 803,400 -0.18(-1.10%)
May 26, 2004 16.22 16.45 16.18 16.33 693,300 +0.03(+0.18%)
May 25, 2004 16.06 16.30 15.91 16.30 690,000 +0.25(+1.56%)
May 24, 2004 16.36 16.39 15.89 16.05 319,300 -0.06(-0.37%)
May 21, 2004 16.00 16.35 15.99 16.11 444,400 +0.10(+0.62%)
May 20, 2004 15.85 16.06 15.77 16.01 669,700 +0.16(+1.01%)
May 19, 2004 15.62 16.05 15.62 15.85 638,200 +0.23(+1.47%)
May 18, 2004 15.50 15.73 15.49 15.62 410,500 +0.07(+0.45%)
May 17, 2004 15.75 15.75 15.35 15.55 814,800 -0.31(-1.95%)
May 14, 2004 15.75 15.99 15.36 15.86 648,100 +0.27(+1.73%)
May 13, 2004 15.93 15.97 15.54 15.59 438,000 -0.31(-1.95%)
May 12, 2004 15.70 15.98 15.37 15.90 536,800 +0.18(+1.15%)
May 11, 2004 15.95 16.03 15.72 15.72 398,300 +0.05(+0.32%)
May 10, 2004 15.85 15.98 15.51 15.67 504,100 -0.22(-1.38%)
May 07, 2004 16.35 16.71 15.84 15.89 725,000 -0.67(-4.05%)
May 06, 2004 16.85 16.85 16.50 16.56 574,300 -0.39(-2.30%)
May 05, 2004 16.79 16.98 16.70 16.95 353,800 +0.16(+0.95%)
May 04, 2004 16.95 17.00 16.62 16.79 547,400 -0.01(-0.06%)
May 03, 2004 16.98 17.00 16.56 16.80 885,700 -0.17(-1.00%)
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%)
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.