Callaway Golf Company (NY: ELY )

29.65 USD -0.92 (-3.01%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.78 14.94 14.78 14.91 339,000 +0.05(+0.34%)
Aug 30, 2005 14.90 14.98 14.78 14.86 454,200 -0.04(-0.27%)
Aug 29, 2005 14.80 14.97 14.78 14.90 303,500 +0.03(+0.20%)
Aug 26, 2005 15.05 15.03 14.77 14.87 299,100 -0.18(-1.20%)
Aug 25, 2005 15.01 15.08 15.00 15.05 222,400 +0.04(+0.27%)
Aug 24, 2005 15.02 15.24 15.00 15.01 173,200 -0.03(-0.20%)
Aug 23, 2005 15.12 15.20 15.00 15.04 199,500 -0.07(-0.46%)
Aug 22, 2005 15.08 15.15 15.03 15.11 355,700 +0.11(+0.73%)
Aug 19, 2005 15.08 15.17 15.00 15.00 230,400 -0.10(-0.66%)
Aug 18, 2005 15.11 15.18 15.01 15.10 1,179,900 -0.12(-0.79%)
Aug 17, 2005 15.02 15.30 14.99 15.22 416,800 +0.17(+1.13%)
Aug 16, 2005 15.11 15.19 14.90 15.05 409,900 -0.15(-0.99%)
Aug 15, 2005 15.02 15.33 14.95 15.20 285,400 +0.15(+1.00%)
Aug 12, 2005 15.02 15.17 14.87 15.05 640,800 -0.10(-0.66%)
Aug 11, 2005 15.04 15.20 14.97 15.15 335,100 +0.07(+0.46%)
Aug 10, 2005 15.12 15.36 14.97 15.08 599,500 -0.02(-0.13%)
Aug 09, 2005 15.22 15.39 14.97 15.10 704,300 -0.06(-0.40%)
Aug 08, 2005 15.60 15.63 15.15 15.16 644,900 -0.08(-0.52%)
Aug 05, 2005 15.38 15.40 15.12 15.24 862,400 -0.26(-1.68%)
Aug 04, 2005 15.35 15.95 15.35 15.50 2,401,500 +0.60(+4.03%)
Aug 03, 2005 14.84 14.98 14.63 14.90 415,600 +0.00(+0.00%)
Aug 02, 2005 14.95 14.95 14.83 14.90 437,100 -0.03(-0.20%)
Aug 01, 2005 14.97 15.00 14.90 14.93 421,900 -0.06(-0.40%)
Jul 29, 2005 15.12 15.12 14.94 14.99 730,900 -0.13(-0.86%)
Jul 28, 2005 15.10 15.15 14.96 15.12 688,100 +0.07(+0.47%)
Jul 27, 2005 15.01 15.15 15.00 15.05 587,900 +0.01(+0.07%)
Jul 26, 2005 15.11 15.16 15.00 15.04 447,100 -0.01(-0.07%)
Jul 25, 2005 15.05 15.17 14.96 15.05 597,400 +0.00(+0.00%)
Jul 22, 2005 15.00 15.25 14.96 15.05 880,000 +0.10(+0.67%)
Jul 21, 2005 15.09 15.15 14.80 14.95 765,100 -0.19(-1.25%)
Jul 20, 2005 15.19 15.38 14.90 15.14 1,019,300 -0.23(-1.50%)
Jul 19, 2005 15.29 15.48 15.20 15.37 385,100 +0.18(+1.18%)
Jul 18, 2005 15.19 15.34 15.13 15.19 411,500 -0.10(-0.65%)
Jul 15, 2005 15.11 15.29 15.08 15.29 340,900 +0.07(+0.46%)
Jul 14, 2005 15.45 15.48 15.17 15.22 399,800 -0.06(-0.39%)
Jul 13, 2005 15.25 15.44 15.15 15.28 506,400 -0.02(-0.13%)
Jul 12, 2005 15.42 15.47 15.25 15.30 485,600 -0.19(-1.23%)
Jul 11, 2005 15.40 15.50 15.31 15.49 752,600 +0.00(+0.00%)
Jul 08, 2005 15.14 15.51 14.92 15.49 1,158,400 +0.05(+0.32%)
Jul 07, 2005 15.31 15.55 15.14 15.44 909,300 -0.07(-0.45%)
Jul 06, 2005 15.47 15.59 15.30 15.51 577,700 -0.04(-0.26%)
Jul 05, 2005 15.30 15.55 15.20 15.55 1,032,300 +0.12(+0.78%)
Jul 01, 2005 15.37 15.48 15.27 15.43 503,200 +0.00(+0.00%)
Jun 30, 2005 15.35 15.49 15.29 15.43 1,320,000 +0.04(+0.26%)
Jun 29, 2005 15.21 15.41 15.15 15.39 1,438,700 +0.14(+0.92%)
Jun 28, 2005 15.14 15.25 14.98 15.25 1,426,600 +0.18(+1.19%)
Jun 27, 2005 15.02 15.10 14.91 15.07 1,273,500 +0.05(+0.33%)
Jun 24, 2005 15.15 15.25 14.73 15.02 2,863,900 -0.53(-3.41%)
Jun 23, 2005 15.30 15.55 14.93 15.55 6,540,900 +1.97(+14.51%)
Jun 22, 2005 13.48 13.59 13.35 13.58 446,100 +0.18(+1.34%)
Jun 21, 2005 13.21 13.44 13.13 13.40 599,100 +0.16(+1.21%)
Jun 20, 2005 13.27 13.39 13.14 13.24 348,000 -0.13(-0.97%)
Jun 17, 2005 13.49 13.50 13.35 13.37 911,100 -0.11(-0.82%)
Jun 16, 2005 13.44 13.48 13.22 13.48 440,900 +0.05(+0.37%)
Jun 15, 2005 13.14 13.44 13.14 13.43 783,800 +0.36(+2.75%)
Jun 14, 2005 12.56 13.17 12.55 13.07 833,500 +0.44(+3.48%)
Jun 13, 2005 12.19 12.77 12.16 12.63 680,100 +0.32(+2.60%)
Jun 10, 2005 12.30 12.43 12.13 12.31 428,400 -0.05(-0.40%)
Jun 09, 2005 11.99 12.37 11.93 12.36 502,800 +0.38(+3.17%)
Jun 08, 2005 11.97 11.99 11.84 11.98 476,600 +0.05(+0.42%)
Jun 07, 2005 11.98 12.18 11.83 11.93 529,300 -0.05(-0.42%)
Jun 06, 2005 11.70 11.98 11.66 11.98 464,100 +0.28(+2.39%)
Jun 03, 2005 11.98 11.98 11.62 11.70 363,400 -0.22(-1.85%)
Jun 02, 2005 11.94 11.97 11.76 11.92 438,500 +0.05(+0.42%)
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.