Callaway Golf Company (NY: ELY )

33.89 USD +3.96 (+13.23%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.86 10.93 10.60 10.78 673,700 -0.08(-0.74%)
Apr 28, 2005 11.05 11.09 10.85 10.86 558,700 -0.19(-1.72%)
Apr 27, 2005 11.16 11.20 11.00 11.05 493,300 -0.15(-1.34%)
Apr 26, 2005 11.34 11.44 11.17 11.20 489,800 -0.15(-1.32%)
Apr 25, 2005 11.44 11.65 11.26 11.35 836,000 -0.04(-0.35%)
Apr 22, 2005 11.65 11.79 11.27 11.39 733,200 -0.61(-5.08%)
Apr 21, 2005 11.74 12.00 11.63 12.00 742,600 +0.36(+3.09%)
Apr 20, 2005 12.05 12.08 11.45 11.64 584,900 -0.41(-3.40%)
Apr 19, 2005 11.97 12.05 11.85 12.05 808,400 +0.15(+1.26%)
Apr 18, 2005 11.75 12.00 11.60 11.90 1,263,800 +0.07(+0.59%)
Apr 15, 2005 12.03 12.09 11.71 11.83 928,200 -0.20(-1.66%)
Apr 14, 2005 12.06 12.08 11.93 12.03 747,300 -0.07(-0.58%)
Apr 13, 2005 12.33 12.33 11.96 12.10 895,800 -0.23(-1.87%)
Apr 12, 2005 12.19 12.41 11.91 12.33 573,700 +0.09(+0.74%)
Apr 11, 2005 12.36 12.36 12.16 12.24 874,800 -0.14(-1.13%)
Apr 08, 2005 12.57 12.70 12.36 12.38 732,100 -0.01(-0.08%)
Apr 07, 2005 12.00 12.55 11.85 12.39 1,545,700 -0.38(-2.98%)
Apr 06, 2005 12.76 12.90 12.69 12.77 375,800 +0.05(+0.39%)
Apr 05, 2005 12.73 12.75 12.61 12.72 517,800 +0.08(+0.63%)
Apr 04, 2005 12.67 12.69 12.52 12.64 428,100 -0.03(-0.24%)
Apr 01, 2005 12.95 12.97 12.45 12.67 671,100 -0.13(-1.02%)
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%)
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.