Callaway Golf Company (NY: ELY )

31.68 USD -0.30 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.92 11.92 11.75 11.76 348,000 -0.13(-1.09%)
Nov 29, 2004 11.95 12.03 11.73 11.89 425,700 +0.00(+0.00%)
Nov 26, 2004 11.94 12.04 11.85 11.89 151,400 -0.01(-0.08%)
Nov 24, 2004 11.51 11.94 11.50 11.90 344,600 +0.28(+2.41%)
Nov 23, 2004 11.56 11.72 11.47 11.62 328,600 -0.04(-0.34%)
Nov 22, 2004 11.60 11.71 11.38 11.66 614,500 +0.07(+0.60%)
Nov 19, 2004 11.89 11.90 11.54 11.59 1,229,500 -0.40(-3.34%)
Nov 18, 2004 11.94 12.35 11.89 11.99 2,432,100 +0.00(+0.00%)
Nov 17, 2004 11.83 12.06 11.83 11.99 1,424,300 +0.18(+1.52%)
Nov 16, 2004 11.77 11.89 11.73 11.81 499,100 -0.06(-0.51%)
Nov 15, 2004 11.76 11.93 11.71 11.87 723,400 +0.11(+0.94%)
Nov 12, 2004 11.50 11.78 11.35 11.76 1,154,900 +0.36(+3.16%)
Nov 11, 2004 11.36 11.50 11.20 11.40 990,200 +0.14(+1.24%)
Nov 10, 2004 11.06 11.27 10.89 11.26 2,550,000 +0.29(+2.64%)
Nov 09, 2004 11.00 11.19 10.90 10.97 1,015,800 +0.19(+1.76%)
Nov 08, 2004 10.84 10.90 10.73 10.78 743,300 +0.01(+0.09%)
Nov 05, 2004 10.60 10.80 10.54 10.77 516,600 +0.17(+1.60%)
Nov 04, 2004 10.55 10.65 10.51 10.60 669,900 -0.01(-0.09%)
Nov 03, 2004 10.50 10.71 10.50 10.61 1,126,900 +0.20(+1.92%)
Nov 02, 2004 10.50 10.55 10.34 10.41 568,100 -0.03(-0.29%)
Nov 01, 2004 10.47 10.56 10.37 10.44 726,400 +0.01(+0.10%)
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%)
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.