Callaway Golf Company (NY: ELY )

31.82 USD +0.15 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 15.73 15.95 15.26 15.26 420,100 -0.47(-2.99%)
Jul 31, 2002 16.10 16.10 15.38 15.73 298,700 -0.37(-2.30%)
Jul 30, 2002 15.36 16.20 15.25 16.10 1,476,900 +0.74(+4.82%)
Jul 29, 2002 14.55 15.39 14.55 15.36 1,006,200 +0.95(+6.59%)
Jul 26, 2002 14.50 14.60 14.39 14.41 500,100 +0.01(+0.07%)
Jul 25, 2002 14.70 14.94 14.20 14.40 509,600 -0.17(-1.17%)
Jul 24, 2002 13.95 14.69 13.52 14.57 707,200 +0.43(+3.04%)
Jul 23, 2002 14.53 14.53 13.68 14.14 1,528,800 -0.39(-2.68%)
Jul 22, 2002 14.00 14.53 13.54 14.53 1,806,400 +0.53(+3.79%)
Jul 19, 2002 13.85 14.50 13.50 14.00 1,770,000 -0.19(-1.34%)
Jul 17, 2002 14.75 15.04 14.06 14.19 824,900 -0.01(-0.07%)
Jul 12, 2002 14.30 14.66 14.17 14.20 275,300 -0.14(-0.98%)
Jul 11, 2002 14.39 14.51 13.99 14.34 662,300 -0.20(-1.38%)
Jul 10, 2002 14.81 15.00 14.49 14.54 668,600 -0.26(-1.76%)
Jul 09, 2002 14.93 14.93 14.80 14.80 481,400 -0.13(-0.87%)
Jul 08, 2002 15.50 15.50 14.93 14.93 389,000 -0.47(-3.05%)
Jul 05, 2002 14.55 15.40 14.25 15.40 203,300 +1.05(+7.32%)
Jul 04, 2002 14.75 14.75 13.84 14.35 737,300 +0.00(+0.00%)
Jul 03, 2002 14.75 14.75 13.84 14.35 734,100 -0.33(-2.25%)
Jul 02, 2002 15.20 15.20 14.30 14.68 866,600 -0.58(-3.80%)
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.