Callaway Golf Company (NY: ELY )

31.13 USD +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.15 13.43 12.90 12.99 730,200 -0.04(-0.31%)
Jun 29, 2006 12.66 13.10 12.58 13.03 666,600 +0.47(+3.74%)
Jun 28, 2006 12.70 12.70 12.35 12.56 548,900 -0.04(-0.32%)
Jun 27, 2006 12.72 12.85 12.56 12.60 513,900 -0.12(-0.94%)
Jun 26, 2006 12.79 12.84 12.62 12.72 387,100 -0.04(-0.31%)
Jun 23, 2006 12.77 12.89 12.61 12.76 410,700 -0.07(-0.55%)
Jun 22, 2006 12.89 12.89 12.70 12.83 581,000 -0.13(-1.00%)
Jun 21, 2006 12.98 13.03 12.85 12.96 658,600 -0.04(-0.31%)
Jun 20, 2006 13.00 13.07 12.90 13.00 1,255,000 +0.01(+0.08%)
Jun 19, 2006 13.14 13.15 12.85 12.99 874,200 -0.16(-1.22%)
Jun 16, 2006 13.23 13.25 13.07 13.15 1,902,700 -0.15(-1.13%)
Jun 15, 2006 13.14 13.36 13.08 13.30 724,800 +0.19(+1.45%)
Jun 14, 2006 13.07 13.23 13.05 13.11 621,400 -0.03(-0.23%)
Jun 13, 2006 13.15 13.35 13.02 13.14 1,457,700 -0.11(-0.83%)
Jun 12, 2006 13.43 13.49 13.16 13.25 1,700,900 -0.12(-0.90%)
Jun 09, 2006 13.70 13.91 13.36 13.37 1,049,400 -0.30(-2.19%)
Jun 08, 2006 13.50 13.70 13.18 13.67 833,800 +0.11(+0.81%)
Jun 07, 2006 13.51 13.95 13.45 13.56 886,800 +0.04(+0.30%)
Jun 06, 2006 13.30 13.61 13.26 13.52 1,073,700 +0.50(+3.84%)
Jun 05, 2006 13.42 13.42 13.00 13.02 1,058,800 -0.50(-3.70%)
Jun 02, 2006 13.79 13.95 13.45 13.52 573,100 -0.17(-1.24%)
Jun 01, 2006 13.40 13.72 13.18 13.69 544,000 +0.36(+2.70%)
May 31, 2006 13.30 13.46 13.14 13.33 441,400 +0.08(+0.60%)
May 30, 2006 13.59 13.59 13.15 13.25 557,600 -0.34(-2.50%)
May 26, 2006 13.66 13.76 13.43 13.59 443,500 -0.01(-0.07%)
May 25, 2006 13.68 13.79 13.42 13.60 619,000 +0.12(+0.89%)
May 24, 2006 13.72 13.73 13.19 13.48 970,400 -0.21(-1.53%)
May 23, 2006 13.92 14.15 13.66 13.69 596,000 -0.07(-0.51%)
May 22, 2006 13.96 13.98 13.32 13.76 915,400 -0.30(-2.13%)
May 19, 2006 14.07 14.41 13.90 14.06 529,800 -0.07(-0.50%)
May 18, 2006 14.25 14.37 14.06 14.13 575,100 +0.03(+0.21%)
May 17, 2006 14.07 14.13 14.00 14.10 727,600 -0.13(-0.91%)
May 16, 2006 14.43 14.55 14.08 14.23 829,300 -0.24(-1.66%)
May 15, 2006 14.55 14.66 14.28 14.47 764,200 -0.24(-1.63%)
May 12, 2006 14.74 15.15 14.68 14.71 1,006,200 -0.53(-3.48%)
May 11, 2006 15.70 15.77 15.18 15.24 534,000 -0.46(-2.93%)
May 10, 2006 15.71 15.80 15.61 15.70 368,200 -0.04(-0.25%)
May 09, 2006 15.85 15.95 15.69 15.74 810,000 -0.18(-1.13%)
May 08, 2006 16.44 16.46 15.92 15.92 655,000 -0.53(-3.22%)
May 05, 2006 16.20 16.59 16.05 16.45 579,300 +0.30(+1.86%)
May 04, 2006 16.30 16.48 16.08 16.15 459,700 -0.25(-1.52%)
May 03, 2006 16.24 16.48 16.24 16.40 365,600 +0.24(+1.49%)
May 02, 2006 15.93 16.20 15.93 16.16 515,800 +0.26(+1.64%)
May 01, 2006 16.06 16.21 15.81 15.90 520,900 -0.08(-0.50%)
Apr 28, 2006 15.44 16.44 15.44 15.98 414,900 +0.04(+0.25%)
Apr 27, 2006 15.83 16.55 15.80 15.94 851,800 +0.11(+0.69%)
Apr 26, 2006 15.90 16.03 15.71 15.83 689,400 -0.12(-0.75%)
Apr 25, 2006 15.93 16.09 15.87 15.95 621,000 +0.00(+0.00%)
Apr 24, 2006 16.00 16.25 15.89 15.95 528,500 -0.07(-0.44%)
Apr 21, 2006 16.10 16.25 15.94 16.02 572,000 +0.16(+1.01%)
Apr 20, 2006 15.85 16.08 15.76 15.86 393,800 -0.10(-0.63%)
Apr 19, 2006 15.78 16.04 15.66 15.96 574,900 +0.19(+1.20%)
Apr 18, 2006 15.35 15.98 15.38 15.77 822,500 +0.42(+2.74%)
Apr 17, 2006 15.18 15.44 15.15 15.35 759,500 +0.20(+1.32%)
Apr 13, 2006 15.55 15.69 15.12 15.15 1,016,200 -0.40(-2.57%)
Apr 12, 2006 16.00 16.03 15.28 15.55 3,025,300 -1.35(-7.99%)
Apr 11, 2006 17.33 17.34 16.79 16.90 1,095,200 -0.39(-2.26%)
Apr 10, 2006 17.10 17.42 17.04 17.29 396,600 +0.23(+1.35%)
Apr 07, 2006 17.18 17.35 16.90 17.06 308,300 -0.05(-0.29%)
Apr 06, 2006 17.09 17.17 16.87 17.11 294,400 +0.01(+0.06%)
Apr 05, 2006 17.03 17.17 16.84 17.10 258,300 +0.10(+0.59%)
Apr 04, 2006 16.83 17.05 16.75 17.00 245,600 -0.02(-0.12%)
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.