Callaway Golf Company (NY: ELY )

27.81 USD +0.22 (+0.80%)
Official Closing Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.80 16.83 16.44 16.49 299,800 -0.31(-1.85%)
Feb 27, 2006 16.75 16.85 16.68 16.80 486,000 +0.00(+0.00%)
Feb 24, 2006 16.69 16.82 16.54 16.80 380,100 +0.05(+0.30%)
Feb 23, 2006 16.70 16.90 16.64 16.75 422,500 -0.02(-0.12%)
Feb 22, 2006 16.62 16.87 16.60 16.77 761,500 +0.25(+1.51%)
Feb 21, 2006 16.45 16.60 16.34 16.52 615,600 +0.14(+0.85%)
Feb 17, 2006 16.46 16.50 16.31 16.38 654,600 -0.10(-0.61%)
Feb 16, 2006 16.71 16.77 16.30 16.48 682,600 -0.24(-1.44%)
Feb 15, 2006 16.36 16.74 16.15 16.72 639,400 +0.39(+2.39%)
Feb 14, 2006 16.01 16.47 16.00 16.33 452,600 +0.32(+2.00%)
Feb 13, 2006 15.92 16.11 15.92 16.01 316,400 -0.03(-0.19%)
Feb 10, 2006 15.86 16.14 15.78 16.04 258,100 +0.12(+0.75%)
Feb 09, 2006 15.68 16.21 15.64 15.92 676,600 +0.34(+2.18%)
Feb 08, 2006 15.72 15.78 15.54 15.58 508,200 -0.14(-0.89%)
Feb 07, 2006 15.94 16.09 15.68 15.72 430,500 -0.18(-1.13%)
Feb 06, 2006 15.73 15.93 15.65 15.90 470,400 +0.14(+0.89%)
Feb 03, 2006 15.72 15.93 15.66 15.76 410,000 -0.09(-0.57%)
Feb 02, 2006 15.81 15.94 15.71 15.85 512,900 +0.02(+0.13%)
Feb 01, 2006 15.28 15.90 15.28 15.83 841,000 +0.55(+3.60%)
Jan 31, 2006 15.10 15.36 15.03 15.28 417,000 +0.24(+1.60%)
Jan 30, 2006 14.97 15.17 14.96 15.04 472,500 +0.00(+0.00%)
Jan 27, 2006 15.05 15.09 14.89 15.04 396,400 +0.02(+0.13%)
Jan 26, 2006 14.74 15.05 14.62 15.02 779,700 +0.36(+2.46%)
Jan 25, 2006 14.39 14.66 14.30 14.66 541,900 +0.32(+2.23%)
Jan 24, 2006 14.43 14.43 14.13 14.34 482,500 -0.01(-0.07%)
Jan 23, 2006 14.50 14.51 14.24 14.35 536,600 -0.15(-1.03%)
Jan 20, 2006 14.70 14.71 14.43 14.50 348,000 -0.11(-0.75%)
Jan 19, 2006 14.39 14.84 14.36 14.61 364,400 +0.20(+1.39%)
Jan 18, 2006 14.42 14.50 14.36 14.41 326,200 -0.11(-0.76%)
Jan 17, 2006 14.67 14.74 14.40 14.52 308,500 -0.25(-1.69%)
Jan 13, 2006 14.60 14.85 14.60 14.77 420,900 +0.21(+1.44%)
Jan 12, 2006 14.66 14.75 14.53 14.56 226,100 -0.18(-1.22%)
Jan 11, 2006 14.75 14.79 14.52 14.74 337,200 +0.10(+0.68%)
Jan 10, 2006 14.45 14.73 14.38 14.64 222,400 +0.05(+0.34%)
Jan 09, 2006 14.48 14.70 14.46 14.59 381,900 +0.09(+0.62%)
Jan 06, 2006 14.40 14.52 14.32 14.50 457,900 +0.20(+1.40%)
Jan 05, 2006 14.11 14.34 14.06 14.30 466,700 +0.23(+1.63%)
Jan 04, 2006 13.86 14.15 13.76 14.07 501,100 +0.19(+1.37%)
Jan 03, 2006 14.04 14.05 13.57 13.88 684,100 +0.04(+0.29%)
Dec 30, 2005 13.93 13.95 13.78 13.84 250,000 -0.16(-1.14%)
Dec 29, 2005 14.05 14.20 13.98 14.00 432,400 -0.03(-0.21%)
Dec 28, 2005 13.84 14.13 13.83 14.03 273,400 +0.20(+1.45%)
Dec 27, 2005 14.17 14.28 13.79 13.83 275,900 -0.25(-1.78%)
Dec 23, 2005 14.04 14.24 14.04 14.08 289,100 +0.10(+0.72%)
Dec 22, 2005 13.95 14.18 13.89 13.98 673,600 +0.09(+0.65%)
Dec 21, 2005 13.75 14.03 13.75 13.89 822,500 +0.16(+1.17%)
Dec 20, 2005 13.92 13.95 13.69 13.73 336,300 -0.16(-1.15%)
Dec 19, 2005 14.25 14.25 13.88 13.89 423,300 -0.36(-2.53%)
Dec 16, 2005 14.42 14.49 14.25 14.25 624,700 -0.19(-1.32%)
Dec 15, 2005 14.70 14.73 14.40 14.44 435,700 -0.30(-2.04%)
Dec 14, 2005 14.76 14.91 14.63 14.74 222,200 -0.02(-0.14%)
Dec 13, 2005 14.71 14.92 14.65 14.76 225,500 -0.02(-0.14%)
Dec 12, 2005 14.88 14.88 14.62 14.78 213,100 +0.00(+0.00%)
Dec 09, 2005 14.78 14.89 14.60 14.78 210,500 -0.02(-0.14%)
Dec 08, 2005 14.73 14.97 14.65 14.80 229,200 +0.06(+0.41%)
Dec 07, 2005 14.93 14.93 14.70 14.74 387,300 -0.21(-1.40%)
Dec 06, 2005 14.93 15.14 14.88 14.95 428,700 +0.08(+0.54%)
Dec 05, 2005 14.65 14.98 14.63 14.87 481,900 +0.08(+0.54%)
Dec 02, 2005 14.67 14.85 14.66 14.79 476,600 +0.01(+0.07%)
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.