Callaway Golf Company (NY: ELY )

30.57 USD -0.44 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 15.25 15.56 15.21 15.42 429,200 -0.04(-0.26%)
Jul 31, 2003 15.23 15.55 15.22 15.46 776,900 +0.24(+1.58%)
Jul 30, 2003 15.20 15.40 15.07 15.22 350,400 -0.01(-0.07%)
Jul 29, 2003 15.15 15.49 15.08 15.23 446,200 -0.05(-0.33%)
Jul 28, 2003 15.00 15.28 14.87 15.28 524,500 +0.18(+1.19%)
Jul 25, 2003 15.02 15.19 15.00 15.10 540,800 +0.08(+0.53%)
Jul 24, 2003 15.22 15.49 15.02 15.02 451,400 -0.20(-1.31%)
Jul 23, 2003 15.22 15.34 15.07 15.22 638,700 +0.11(+0.73%)
Jul 22, 2003 14.70 15.24 14.69 15.11 977,300 +0.53(+3.64%)
Jul 21, 2003 14.99 15.14 14.58 14.58 1,772,700 -0.59(-3.89%)
Jul 18, 2003 14.90 15.62 14.69 15.17 2,856,300 +1.06(+7.51%)
Jul 17, 2003 14.25 14.35 13.93 14.11 702,900 -0.04(-0.28%)
Jul 16, 2003 14.14 14.45 14.02 14.15 575,700 +0.02(+0.14%)
Jul 15, 2003 14.40 14.40 14.03 14.13 809,100 -0.29(-2.01%)
Jul 14, 2003 14.47 14.65 14.34 14.42 828,600 +0.05(+0.35%)
Jul 11, 2003 14.12 14.39 14.12 14.37 673,600 +0.17(+1.20%)
Jul 10, 2003 14.12 14.25 14.06 14.20 925,400 -0.09(-0.63%)
Jul 09, 2003 14.15 14.33 14.05 14.29 912,400 +0.11(+0.78%)
Jul 08, 2003 14.05 14.40 14.02 14.18 1,019,800 +0.08(+0.57%)
Jul 07, 2003 13.65 14.16 13.65 14.10 926,200 +0.55(+4.06%)
Jul 03, 2003 13.68 13.74 13.54 13.55 233,500 -0.22(-1.60%)
Jul 02, 2003 13.70 13.82 13.66 13.77 1,554,000 +0.02(+0.15%)
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.