Callaway Golf Company (NY: ELY )

33.98 USD +0.07 (+0.21%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.42 14.65 14.04 14.25 768,400 +0.63(+4.63%)
Oct 28, 2005 13.28 13.72 13.22 13.62 469,200 +0.39(+2.95%)
Oct 27, 2005 13.34 13.63 13.08 13.23 485,900 -0.11(-0.82%)
Oct 26, 2005 13.30 13.61 13.25 13.34 412,200 -0.03(-0.22%)
Oct 25, 2005 13.24 13.37 13.10 13.37 431,800 +0.13(+0.98%)
Oct 24, 2005 13.12 13.25 12.96 13.24 545,900 +0.12(+0.91%)
Oct 21, 2005 13.48 13.49 13.06 13.12 598,400 -0.36(-2.67%)
Oct 20, 2005 13.50 13.60 13.32 13.48 551,500 +0.03(+0.22%)
Oct 19, 2005 13.25 13.50 13.16 13.45 842,100 +0.05(+0.37%)
Oct 18, 2005 13.56 13.65 13.35 13.40 395,400 -0.11(-0.81%)
Oct 17, 2005 13.66 13.79 13.25 13.51 866,400 -0.08(-0.59%)
Oct 14, 2005 13.77 13.88 13.39 13.59 724,300 -0.08(-0.59%)
Oct 13, 2005 13.86 13.89 13.59 13.67 641,200 -0.26(-1.87%)
Oct 12, 2005 14.32 14.49 13.80 13.93 444,200 -0.49(-3.40%)
Oct 11, 2005 14.72 14.75 14.31 14.42 443,100 -0.17(-1.17%)
Oct 10, 2005 14.57 14.78 14.49 14.59 414,600 +0.09(+0.62%)
Oct 07, 2005 14.61 14.73 14.45 14.50 237,400 -0.14(-0.96%)
Oct 06, 2005 14.70 14.75 14.38 14.64 632,000 -0.11(-0.75%)
Oct 05, 2005 15.40 15.40 14.75 14.75 558,200 -0.58(-3.78%)
Oct 04, 2005 15.50 15.73 15.33 15.33 388,700 -0.12(-0.78%)
Oct 03, 2005 15.19 15.63 15.17 15.45 825,000 +0.36(+2.39%)
Sep 30, 2005 14.95 15.48 14.80 15.09 2,227,400 +0.56(+3.85%)
Sep 29, 2005 14.46 14.53 14.16 14.53 601,900 +0.07(+0.48%)
Sep 28, 2005 14.63 14.62 14.23 14.46 614,100 -0.17(-1.16%)
Sep 27, 2005 14.79 14.79 14.48 14.63 276,900 -0.16(-1.08%)
Sep 26, 2005 14.80 14.87 14.64 14.79 152,500 +0.12(+0.82%)
Sep 23, 2005 14.67 14.77 14.45 14.67 193,300 +0.02(+0.14%)
Sep 22, 2005 14.57 14.73 14.36 14.65 231,300 +0.00(+0.00%)
Sep 21, 2005 14.96 14.96 14.54 14.65 634,200 -0.40(-2.66%)
Sep 20, 2005 15.00 15.19 14.94 15.05 611,800 +0.05(+0.33%)
Sep 19, 2005 15.08 15.18 15.00 15.00 483,900 -0.10(-0.66%)
Sep 16, 2005 15.00 15.20 14.96 15.10 1,030,300 +0.26(+1.75%)
Sep 15, 2005 14.78 14.88 14.75 14.84 214,200 +0.11(+0.75%)
Sep 14, 2005 14.91 14.97 14.59 14.73 472,200 -0.12(-0.81%)
Sep 13, 2005 14.75 14.99 14.59 14.85 959,900 +0.07(+0.47%)
Sep 12, 2005 14.62 14.85 14.55 14.78 338,600 -0.06(-0.40%)
Sep 09, 2005 14.90 14.95 14.79 14.84 520,800 -0.03(-0.20%)
Sep 08, 2005 14.80 14.95 14.77 14.87 632,900 +0.02(+0.13%)
Sep 07, 2005 14.69 14.90 14.61 14.85 547,800 +0.10(+0.68%)
Sep 06, 2005 14.65 14.78 14.59 14.75 301,800 +0.25(+1.72%)
Sep 02, 2005 14.70 14.86 14.21 14.50 295,000 -0.28(-1.89%)
Sep 01, 2005 14.85 14.96 14.74 14.78 302,600 -0.13(-0.87%)
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%)
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.