Callaway Golf Company (NY: ELY )

31.13 USD +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 13.39 13.60 13.34 13.57 370,400 +0.15(+1.12%)
Feb 28, 2005 13.43 13.45 13.26 13.42 495,900 -0.06(-0.45%)
Feb 25, 2005 13.14 13.49 13.14 13.48 312,600 +0.29(+2.20%)
Feb 24, 2005 13.11 13.19 12.81 13.19 509,900 +0.03(+0.23%)
Feb 23, 2005 13.28 13.35 13.14 13.16 487,500 -0.11(-0.83%)
Feb 22, 2005 13.58 13.66 13.24 13.27 582,100 -0.24(-1.78%)
Feb 18, 2005 13.44 13.58 13.42 13.51 803,400 +0.07(+0.52%)
Feb 17, 2005 13.62 13.62 13.40 13.44 544,300 -0.10(-0.74%)
Feb 16, 2005 13.45 13.60 13.34 13.54 619,300 +0.06(+0.45%)
Feb 15, 2005 13.34 13.48 13.27 13.48 532,600 +0.24(+1.81%)
Feb 14, 2005 13.20 13.36 13.12 13.24 520,600 +0.17(+1.30%)
Feb 11, 2005 13.00 13.23 12.86 13.07 896,500 +0.02(+0.15%)
Feb 10, 2005 13.29 13.34 12.90 13.05 610,000 -0.24(-1.81%)
Feb 09, 2005 13.53 13.53 13.24 13.29 639,500 -0.06(-0.45%)
Feb 08, 2005 13.50 13.61 13.25 13.35 453,800 -0.17(-1.26%)
Feb 07, 2005 13.50 13.74 13.40 13.52 500,500 +0.02(+0.15%)
Feb 04, 2005 13.08 13.50 13.02 13.50 957,300 +0.41(+3.13%)
Feb 03, 2005 13.33 13.33 12.89 13.09 473,100 -0.24(-1.80%)
Feb 02, 2005 13.34 13.40 13.17 13.33 336,300 -0.07(-0.52%)
Feb 01, 2005 13.30 13.45 13.15 13.40 800,800 +0.09(+0.68%)
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%)
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.