Callaway Golf Company (NY: ELY )

31.98 USD +0.08 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.44 16.50 16.17 16.25 361,000 -0.07(-0.43%)
Oct 30, 2003 16.32 16.52 16.28 16.32 340,400 +0.05(+0.31%)
Oct 29, 2003 15.95 16.37 15.90 16.27 395,400 +0.46(+2.91%)
Oct 28, 2003 15.78 15.90 15.62 15.81 328,700 -0.01(-0.06%)
Oct 27, 2003 15.20 15.94 15.20 15.82 496,000 +0.63(+4.15%)
Oct 24, 2003 15.35 15.45 15.00 15.19 643,500 -0.26(-1.68%)
Oct 23, 2003 15.50 15.53 15.20 15.45 598,500 -0.15(-0.96%)
Oct 22, 2003 15.81 15.91 15.60 15.60 376,500 -0.31(-1.95%)
Oct 21, 2003 16.16 16.16 15.85 15.91 377,500 -0.34(-2.09%)
Oct 20, 2003 16.12 16.43 16.12 16.25 309,400 +0.14(+0.87%)
Oct 17, 2003 16.20 16.33 16.04 16.11 304,300 -0.09(-0.56%)
Oct 16, 2003 16.24 16.38 16.16 16.20 172,500 +0.00(+0.00%)
Oct 15, 2003 16.39 16.40 15.98 16.20 261,100 -0.17(-1.04%)
Oct 14, 2003 16.39 16.49 16.21 16.37 272,300 -0.10(-0.61%)
Oct 13, 2003 15.97 16.50 15.97 16.47 334,600 +0.49(+3.07%)
Oct 10, 2003 15.76 16.10 15.76 15.98 300,400 +0.22(+1.40%)
Oct 09, 2003 15.67 16.00 15.54 15.76 348,800 +0.18(+1.16%)
Oct 08, 2003 15.46 15.60 15.40 15.58 232,200 +0.04(+0.26%)
Oct 07, 2003 15.45 15.55 15.33 15.54 218,800 -0.03(-0.19%)
Oct 06, 2003 15.38 15.57 15.21 15.57 320,000 +0.12(+0.78%)
Oct 03, 2003 15.10 15.49 15.04 15.45 409,000 +0.55(+3.69%)
Oct 02, 2003 14.78 14.99 14.71 14.90 268,800 +0.05(+0.34%)
Oct 01, 2003 14.29 14.99 14.29 14.85 650,100 +0.58(+4.06%)
Sep 30, 2003 14.55 14.65 14.20 14.27 730,100 -0.46(-3.12%)
Sep 29, 2003 14.80 14.82 14.28 14.73 510,500 +0.01(+0.07%)
Sep 26, 2003 14.88 14.99 14.70 14.72 209,200 -0.23(-1.54%)
Sep 25, 2003 15.33 15.34 14.82 14.95 362,100 -0.38(-2.48%)
Sep 24, 2003 15.78 15.78 15.24 15.33 217,600 -0.44(-2.79%)
Sep 23, 2003 15.52 15.81 15.52 15.77 317,200 +0.25(+1.61%)
Sep 22, 2003 15.54 15.56 15.20 15.52 243,700 -0.02(-0.13%)
Sep 19, 2003 15.50 15.60 15.34 15.54 199,200 +0.03(+0.19%)
Sep 18, 2003 15.30 15.60 15.30 15.51 183,700 +0.23(+1.51%)
Sep 17, 2003 15.50 15.53 15.27 15.28 195,000 -0.36(-2.30%)
Sep 16, 2003 15.29 15.70 15.26 15.64 331,500 +0.33(+2.16%)
Sep 15, 2003 14.98 15.35 14.95 15.31 494,400 +0.42(+2.82%)
Sep 12, 2003 15.00 15.05 14.77 14.89 502,100 -0.20(-1.33%)
Sep 11, 2003 14.89 15.19 14.89 15.09 241,100 +0.20(+1.34%)
Sep 10, 2003 15.17 15.28 14.89 14.89 326,100 -0.28(-1.85%)
Sep 09, 2003 15.43 15.50 15.09 15.17 457,500 -0.36(-2.32%)
Sep 08, 2003 15.59 15.77 15.45 15.53 256,400 -0.02(-0.13%)
Sep 05, 2003 15.55 16.06 15.54 15.55 506,100 +0.05(+0.32%)
Sep 04, 2003 15.25 15.73 15.15 15.50 672,300 +0.05(+0.32%)
Sep 03, 2003 15.02 15.45 15.02 15.45 646,100 +0.18(+1.18%)
Sep 02, 2003 15.00 15.31 14.80 15.27 554,400 +0.24(+1.60%)
Aug 29, 2003 15.00 15.10 14.81 15.03 347,800 +0.06(+0.40%)
Aug 28, 2003 15.16 15.20 14.82 14.97 666,100 -0.18(-1.19%)
Aug 27, 2003 15.23 15.27 15.12 15.15 221,900 -0.13(-0.85%)
Aug 26, 2003 15.19 15.35 14.90 15.28 210,100 +0.10(+0.66%)
Aug 25, 2003 15.22 15.33 15.05 15.18 182,100 -0.06(-0.39%)
Aug 22, 2003 15.82 15.86 15.11 15.24 458,000 -0.65(-4.09%)
Aug 21, 2003 15.33 15.90 15.26 15.89 956,000 +0.61(+3.99%)
Aug 20, 2003 15.25 15.48 15.21 15.28 545,800 -0.22(-1.42%)
Aug 19, 2003 15.48 15.63 15.25 15.50 469,400 -0.06(-0.39%)
Aug 18, 2003 15.29 15.60 15.24 15.56 329,300 +0.30(+1.97%)
Aug 15, 2003 15.31 15.43 15.16 15.26 147,700 +0.05(+0.33%)
Aug 14, 2003 15.18 15.21 15.00 15.21 169,800 +0.04(+0.26%)
Aug 13, 2003 15.26 15.37 14.96 15.17 472,800 -0.07(-0.46%)
Aug 12, 2003 15.00 15.25 14.96 15.24 450,300 +0.24(+1.60%)
Aug 11, 2003 15.07 15.20 14.69 15.00 286,400 -0.07(-0.46%)
Aug 08, 2003 14.75 15.13 14.68 15.07 323,100 +0.44(+3.01%)
Aug 07, 2003 14.48 14.77 14.34 14.63 300,800 -0.01(-0.07%)
Aug 06, 2003 15.00 15.15 14.50 14.64 515,200 -0.47(-3.11%)
Aug 05, 2003 15.15 15.25 15.06 15.11 275,900 -0.14(-0.92%)
Aug 04, 2003 15.30 15.37 15.01 15.25 424,400 -0.17(-1.10%)
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.