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 (%)
Mar 31, 2003 11.74 12.01 11.53 11.88 568,200 +0.14(+1.19%)
Mar 28, 2003 11.80 11.93 11.70 11.74 534,600 -0.07(-0.59%)
Mar 27, 2003 11.85 11.92 11.65 11.81 402,500 -0.19(-1.58%)
Mar 26, 2003 11.43 12.00 11.36 12.00 471,100 +0.35(+3.00%)
Mar 25, 2003 11.50 11.76 11.46 11.65 269,200 +0.14(+1.22%)
Mar 24, 2003 11.90 11.90 11.40 11.51 245,800 -0.64(-5.27%)
Mar 21, 2003 12.02 12.15 11.80 12.15 521,900 +0.23(+1.93%)
Mar 20, 2003 11.84 11.97 11.43 11.92 294,400 +0.08(+0.68%)
Mar 19, 2003 11.87 11.97 11.70 11.84 238,000 -0.06(-0.50%)
Mar 18, 2003 11.87 11.94 11.70 11.90 416,200 +0.03(+0.25%)
Mar 17, 2003 10.98 11.91 10.98 11.87 546,200 +0.85(+7.71%)
Mar 14, 2003 10.90 11.18 10.75 11.02 381,000 +0.15(+1.38%)
Mar 13, 2003 10.60 10.91 10.57 10.87 244,200 +0.37(+3.52%)
Mar 12, 2003 10.51 10.63 10.47 10.50 457,700 -0.01(-0.10%)
Mar 11, 2003 10.85 10.89 10.50 10.51 420,400 -0.31(-2.87%)
Mar 10, 2003 11.30 11.32 10.82 10.82 342,300 -0.48(-4.25%)
Mar 07, 2003 10.89 11.30 10.75 11.30 266,200 +0.34(+3.10%)
Mar 06, 2003 10.76 11.13 10.76 10.96 256,200 -0.05(-0.45%)
Mar 05, 2003 11.09 11.20 10.87 11.01 371,000 -0.08(-0.72%)
Mar 04, 2003 11.34 11.38 11.00 11.09 277,200 -0.25(-2.20%)
Mar 03, 2003 11.49 11.59 11.34 11.34 266,600 -0.14(-1.22%)
Feb 28, 2003 11.42 11.51 11.25 11.48 241,100 +0.08(+0.70%)
Feb 27, 2003 11.29 11.45 11.20 11.40 175,900 +0.14(+1.24%)
Feb 26, 2003 11.25 11.50 11.10 11.26 381,800 -0.10(-0.88%)
Feb 25, 2003 11.01 11.37 10.90 11.36 679,400 +0.36(+3.27%)
Feb 24, 2003 11.35 11.35 10.90 11.00 420,200 -0.35(-3.08%)
Feb 21, 2003 11.16 11.39 11.04 11.35 579,300 -0.06(-0.53%)
Feb 20, 2003 11.68 11.68 11.35 11.41 340,600 -0.29(-2.48%)
Feb 19, 2003 11.92 11.93 11.64 11.70 206,800 -0.26(-2.17%)
Feb 18, 2003 11.80 12.08 11.80 11.96 263,400 +0.16(+1.36%)
Feb 14, 2003 11.50 11.98 11.49 11.80 784,000 +0.37(+3.24%)
Feb 13, 2003 11.55 11.60 11.30 11.43 464,400 -0.12(-1.04%)
Feb 12, 2003 11.55 11.65 11.40 11.55 376,100 -0.10(-0.86%)
Feb 11, 2003 11.61 11.78 11.51 11.65 364,700 +0.13(+1.13%)
Feb 10, 2003 11.55 11.80 11.37 11.52 705,400 -0.11(-0.95%)
Feb 07, 2003 11.25 11.88 11.00 11.63 1,204,800 +0.73(+6.70%)
Feb 06, 2003 11.05 11.15 10.82 10.90 825,800 -0.53(-4.64%)
Feb 05, 2003 11.30 11.50 11.27 11.43 423,800 -0.06(-0.52%)
Feb 04, 2003 11.60 11.60 11.38 11.49 477,200 -0.21(-1.79%)
Feb 03, 2003 11.96 12.11 11.68 11.70 281,300 -0.28(-2.34%)
Jan 31, 2003 11.56 12.00 11.51 11.98 450,600 +0.42(+3.63%)
Jan 30, 2003 12.02 12.02 11.55 11.56 335,700 -0.51(-4.23%)
Jan 29, 2003 11.70 12.07 11.60 12.07 478,500 +0.27(+2.29%)
Jan 28, 2003 11.71 11.89 11.52 11.80 509,300 +0.09(+0.77%)
Jan 27, 2003 11.95 12.06 11.38 11.71 764,300 -0.59(-4.80%)
Jan 24, 2003 12.48 12.58 12.00 12.30 390,800 -0.18(-1.44%)
Jan 23, 2003 12.25 12.50 12.06 12.48 479,400 +0.25(+2.04%)
Jan 22, 2003 12.10 12.23 11.77 12.23 687,800 -0.02(-0.16%)
Jan 21, 2003 12.47 12.47 12.02 12.25 475,000 -0.32(-2.55%)
Jan 17, 2003 12.45 12.82 12.20 12.57 920,800 +0.26(+2.11%)
Jan 16, 2003 13.63 13.63 12.24 12.31 2,126,200 -1.31(-9.62%)
Jan 15, 2003 13.80 13.90 13.16 13.62 487,500 -0.26(-1.87%)
Jan 14, 2003 13.54 13.89 13.50 13.88 283,600 +0.09(+0.65%)
Jan 13, 2003 13.66 13.91 13.55 13.79 256,700 +0.01(+0.07%)
Jan 10, 2003 13.65 14.03 13.49 13.78 255,300 +0.12(+0.88%)
Jan 09, 2003 13.15 13.74 13.15 13.66 246,700 +0.55(+4.20%)
Jan 08, 2003 13.10 13.33 13.07 13.11 330,600 -0.31(-2.31%)
Jan 07, 2003 13.30 13.46 13.17 13.42 322,000 +0.16(+1.21%)
Jan 06, 2003 13.55 13.59 13.17 13.26 493,300 -0.29(-2.14%)
Jan 03, 2003 13.55 13.55 13.25 13.55 253,600 +0.00(+0.00%)
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.