Callaway Golf Company (NY: ELY )

33.91 USD +0.46 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.00 12.39 11.95 12.24 342,500 +0.24(+2.00%)
Oct 30, 2002 12.01 12.16 11.90 12.00 493,100 +0.00(+0.00%)
Oct 29, 2002 11.78 12.05 11.58 12.00 421,500 +0.12(+1.01%)
Oct 28, 2002 12.20 12.24 11.67 11.88 393,900 -0.11(-0.92%)
Oct 25, 2002 11.74 12.00 11.44 11.99 359,400 +0.31(+2.65%)
Oct 24, 2002 11.85 11.86 11.47 11.68 620,200 +0.05(+0.43%)
Oct 23, 2002 11.83 11.94 11.45 11.63 360,700 -0.23(-1.94%)
Oct 22, 2002 11.80 12.34 11.71 11.86 714,400 +0.02(+0.17%)
Oct 21, 2002 11.50 11.93 11.18 11.84 398,900 +0.30(+2.60%)
Oct 18, 2002 10.83 11.60 10.31 11.54 1,364,200 +0.81(+7.55%)
Oct 17, 2002 10.80 10.91 10.50 10.73 422,600 +0.23(+2.19%)
Oct 16, 2002 10.95 10.99 10.37 10.50 267,100 -0.55(-4.98%)
Oct 15, 2002 11.05 11.30 10.82 11.05 513,300 +0.06(+0.55%)
Oct 14, 2002 10.65 11.08 10.50 10.99 590,200 +0.29(+2.71%)
Oct 11, 2002 10.35 10.66 10.20 10.70 603,600 +0.62(+6.15%)
Oct 10, 2002 9.730 10.08 9.460 10.08 739,200 +0.35(+3.60%)
Oct 09, 2002 9.750 9.770 9.420 9.730 783,000 -0.12(-1.22%)
Oct 08, 2002 9.550 9.970 9.500 9.850 543,400 +0.30(+3.14%)
Oct 07, 2002 10.10 10.13 9.550 9.550 545,200 -0.70(-6.83%)
Oct 04, 2002 10.38 10.46 9.710 10.25 140,000 -0.04(-0.39%)
Oct 03, 2002 10.30 10.68 10.20 10.29 511,000 -0.17(-1.63%)
Oct 02, 2002 10.60 11.03 10.46 10.46 900,900 -0.26(-2.43%)
Oct 01, 2002 10.61 10.90 10.35 10.72 700,300 +0.32(+3.08%)
Sep 30, 2002 10.13 10.66 9.650 10.40 1,997,900 +0.31(+3.07%)
Sep 27, 2002 11.00 11.10 10.00 10.09 5,875,200 -3.11(-23.56%)
Sep 25, 2002 13.25 13.44 13.05 13.20 431,800 -0.03(-0.23%)
Sep 24, 2002 13.10 13.25 12.96 13.23 541,800 +0.00(+0.00%)
Sep 23, 2002 13.85 13.85 12.95 13.23 628,900 -0.72(-5.16%)
Sep 20, 2002 13.95 14.05 13.80 13.95 140,000 +0.10(+0.72%)
Sep 19, 2002 14.36 14.36 13.80 13.85 559,100 -0.61(-4.22%)
Sep 18, 2002 14.65 14.69 14.18 14.46 346,100 -0.19(-1.30%)
Sep 17, 2002 14.99 15.08 14.48 14.65 218,000 -0.24(-1.61%)
Sep 16, 2002 14.80 15.00 14.67 14.89 113,100 +0.09(+0.61%)
Sep 13, 2002 14.52 14.80 14.45 14.80 233,800 +0.28(+1.93%)
Sep 12, 2002 14.58 14.69 14.45 14.52 163,500 -0.26(-1.76%)
Sep 11, 2002 14.90 15.05 14.75 14.78 191,000 -0.19(-1.27%)
Sep 10, 2002 14.65 15.01 14.65 14.97 401,600 +0.11(+0.74%)
Sep 09, 2002 15.09 15.09 14.45 14.86 260,500 -0.23(-1.52%)
Sep 06, 2002 14.90 15.10 14.68 15.09 394,500 +0.35(+2.37%)
Sep 05, 2002 14.70 14.83 14.20 14.74 343,600 -0.21(-1.40%)
Sep 04, 2002 14.40 15.00 14.00 14.95 549,600 +0.58(+4.04%)
Sep 03, 2002 14.83 14.83 14.12 14.37 417,000 -0.46(-3.10%)
Aug 30, 2002 15.00 15.06 14.69 14.83 290,300 -0.12(-0.80%)
Aug 29, 2002 15.40 15.40 14.30 14.95 356,200 +0.12(+0.81%)
Aug 28, 2002 15.24 15.25 14.40 14.83 663,300 -0.52(-3.39%)
Aug 27, 2002 15.81 15.81 15.16 15.35 457,600 -0.46(-2.91%)
Aug 26, 2002 15.42 15.82 15.30 15.81 352,700 +0.41(+2.66%)
Aug 23, 2002 15.86 15.86 15.38 15.40 86,600 -0.46(-2.90%)
Aug 22, 2002 15.55 15.95 15.53 15.86 210,400 +0.13(+0.83%)
Aug 21, 2002 15.64 15.73 15.40 15.73 184,900 +0.12(+0.77%)
Aug 20, 2002 15.51 15.71 15.39 15.61 224,500 +0.77(+5.19%)
Aug 16, 2002 14.90 14.90 14.72 14.84 209,800 -0.16(-1.07%)
Aug 15, 2002 14.46 15.00 14.25 15.00 492,500 +0.54(+3.73%)
Aug 14, 2002 14.02 14.51 13.78 14.46 338,600 +0.45(+3.21%)
Aug 13, 2002 14.27 14.47 14.00 14.01 243,900 -0.46(-3.18%)
Aug 12, 2002 14.57 14.57 14.06 14.47 374,900 -0.13(-0.89%)
Aug 07, 2002 14.50 14.60 14.00 14.60 381,300 +0.37(+2.60%)
Aug 06, 2002 15.26 15.48 14.00 14.23 1,579,100 -0.78(-5.20%)
Aug 05, 2002 14.90 15.15 14.80 15.01 870,600 +0.09(+0.60%)
Aug 02, 2002 15.33 15.59 14.87 14.92 628,900 -0.34(-2.23%)
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.