MENU

Callaway Golf Company (NY: ELY )

23.76 -1.01 (-4.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.56 10.60 10.41 10.43 486,700 -0.13(-1.23%)
Oct 28, 2004 10.54 10.60 10.46 10.56 489,600 +0.02(+0.19%)
Oct 27, 2004 10.34 10.59 10.34 10.54 998,500 +0.29(+2.83%)
Oct 26, 2004 10.44 10.46 10.21 10.25 623,800 -0.29(-2.75%)
Oct 25, 2004 10.19 10.54 10.12 10.54 680,700 +0.32(+3.13%)
Oct 22, 2004 10.50 10.58 10.18 10.22 717,800 -0.26(-2.48%)
Oct 21, 2004 10.60 10.66 10.44 10.48 1,351,900 -0.12(-1.13%)
Oct 20, 2004 9.780 10.80 9.590 10.60 3,241,500 +1.32(+14.22%)
Oct 19, 2004 9.400 9.740 9.280 9.280 1,331,100 -0.32(-3.33%)
Oct 18, 2004 9.980 9.980 9.600 9.600 849,700 -0.28(-2.83%)
Oct 15, 2004 9.880 10.04 9.880 9.880 768,300 +0.01(+0.10%)
Oct 14, 2004 10.02 10.04 9.870 9.870 464,800 -0.15(-1.50%)
Oct 13, 2004 10.00 10.10 9.980 10.02 803,800 +0.02(+0.20%)
Oct 12, 2004 10.10 10.10 9.930 10.00 688,500 -0.01(-0.10%)
Oct 11, 2004 10.17 10.26 10.01 10.01 541,100 -0.06(-0.60%)
Oct 08, 2004 10.45 10.55 10.07 10.07 921,300 -0.34(-3.27%)
Oct 07, 2004 10.70 10.72 10.40 10.41 790,900 -0.34(-3.16%)
Oct 06, 2004 10.78 10.92 10.68 10.75 435,700 -0.03(-0.28%)
Oct 05, 2004 11.00 11.02 10.75 10.78 581,700 -0.16(-1.46%)
Oct 04, 2004 10.63 10.94 10.62 10.94 671,700 +0.49(+4.69%)
Oct 01, 2004 10.70 10.70 10.45 10.45 1,003,500 -0.12(-1.14%)
Sep 30, 2004 10.56 10.72 10.52 10.57 363,600 -0.04(-0.38%)
Sep 29, 2004 10.39 10.65 10.37 10.61 474,300 +0.18(+1.73%)
Sep 28, 2004 10.68 10.73 10.40 10.43 560,100 -0.20(-1.88%)
Sep 27, 2004 10.73 10.81 10.55 10.63 593,600 -0.20(-1.85%)
Sep 24, 2004 10.88 11.00 10.81 10.83 379,300 -0.09(-0.82%)
Sep 23, 2004 10.82 10.92 10.75 10.92 339,100 +0.09(+0.83%)
Sep 22, 2004 11.12 11.12 10.77 10.83 740,900 -0.29(-2.61%)
Sep 21, 2004 10.73 11.15 10.73 11.12 1,006,400 +0.40(+3.73%)
Sep 20, 2004 9.850 10.81 9.850 10.72 706,700 +0.04(+0.37%)
Sep 17, 2004 10.67 10.70 10.50 10.68 721,800 +0.19(+1.81%)
Sep 16, 2004 10.15 10.62 10.12 10.49 997,700 +0.19(+1.84%)
Sep 15, 2004 11.00 11.00 10.30 10.30 3,243,700 -2.00(-16.26%)
Sep 14, 2004 12.24 12.34 11.87 12.30 354,400 +0.06(+0.49%)
Sep 13, 2004 12.18 12.31 12.15 12.24 523,100 +0.07(+0.58%)
Sep 10, 2004 12.27 12.33 12.10 12.17 411,100 -0.10(-0.81%)
Sep 09, 2004 12.10 12.33 12.03 12.27 614,900 +0.17(+1.40%)
Sep 08, 2004 12.60 12.65 12.07 12.10 677,200 -0.40(-3.20%)
Sep 07, 2004 12.40 12.51 12.27 12.50 646,300 +0.30(+2.46%)
Sep 03, 2004 12.15 12.25 12.08 12.20 403,100 -0.02(-0.16%)
Sep 02, 2004 12.18 12.23 12.07 12.22 446,900 +0.05(+0.41%)
Sep 01, 2004 12.17 12.40 12.07 12.17 442,800 +0.08(+0.66%)
Aug 31, 2004 12.13 12.20 11.90 12.09 382,100 +0.09(+0.75%)
Aug 30, 2004 12.00 12.15 11.88 12.00 339,700 -0.15(-1.23%)
Aug 27, 2004 12.08 12.20 12.03 12.15 402,500 +0.10(+0.83%)
Aug 26, 2004 12.02 12.10 11.95 12.05 569,200 +0.03(+0.25%)
Aug 25, 2004 11.83 12.08 11.74 12.02 598,600 +0.16(+1.35%)
Aug 24, 2004 12.00 12.14 11.80 11.86 731,000 -0.14(-1.17%)
Aug 23, 2004 11.80 12.05 11.79 12.00 767,800 +0.17(+1.44%)
Aug 20, 2004 11.65 11.89 11.55 11.83 425,600 +0.26(+2.25%)
Aug 19, 2004 11.40 11.63 11.36 11.57 574,700 +0.09(+0.78%)
Aug 18, 2004 11.36 11.50 11.33 11.48 575,700 +0.07(+0.61%)
Aug 17, 2004 11.33 11.48 11.27 11.41 485,100 +0.08(+0.71%)
Aug 16, 2004 11.05 11.41 11.05 11.33 499,700 +0.28(+2.53%)
Aug 13, 2004 10.98 11.16 10.95 11.05 477,300 +0.08(+0.73%)
Aug 12, 2004 10.90 11.07 10.90 10.97 538,800 -0.03(-0.27%)
Aug 11, 2004 11.18 11.18 10.80 11.00 878,100 -0.18(-1.61%)
Aug 10, 2004 10.84 11.20 10.81 11.18 574,000 +0.44(+4.10%)
Aug 09, 2004 10.82 10.91 10.69 10.74 688,900 -0.07(-0.65%)
Aug 06, 2004 10.67 10.81 10.63 10.81 1,042,700 +0.04(+0.37%)
Aug 05, 2004 10.89 10.89 10.74 10.77 775,600 -0.02(-0.19%)
Aug 04, 2004 10.57 10.97 10.54 10.79 596,100 +0.22(+2.08%)
Aug 03, 2004 10.90 11.04 10.56 10.57 824,100 -0.43(-3.91%)
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.
TOP
Email a Story