Callaway Golf Company (NY: ELY )

31.94 USD -1.29 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.90 17.05 16.80 16.85 354,700 -0.15(-0.88%)
Dec 30, 2003 16.80 17.08 16.70 17.00 256,100 +0.03(+0.18%)
Dec 29, 2003 16.61 17.00 16.61 16.97 309,100 +0.32(+1.92%)
Dec 26, 2003 16.45 16.72 16.45 16.65 100,100 +0.19(+1.15%)
Dec 24, 2003 16.55 16.55 16.45 16.46 118,400 -0.09(-0.54%)
Dec 23, 2003 16.36 16.55 16.36 16.55 357,900 -0.04(-0.24%)
Dec 22, 2003 16.43 16.59 16.15 16.59 387,100 +0.11(+0.67%)
Dec 19, 2003 16.52 16.60 15.95 16.48 787,000 -0.03(-0.18%)
Dec 18, 2003 16.20 16.61 16.13 16.51 466,000 +0.26(+1.60%)
Dec 17, 2003 16.14 16.21 15.90 16.25 376,100 +0.01(+0.06%)
Dec 16, 2003 16.24 16.29 15.83 16.24 369,300 +0.00(+0.00%)
Dec 15, 2003 16.04 16.26 15.75 16.24 751,700 +0.30(+1.88%)
Dec 12, 2003 15.85 15.98 15.65 15.94 371,000 +0.18(+1.14%)
Dec 11, 2003 15.91 15.91 15.66 15.76 599,800 -0.15(-0.94%)
Dec 10, 2003 15.92 16.09 15.70 15.91 370,700 -0.03(-0.19%)
Dec 09, 2003 16.29 16.35 15.94 15.94 626,100 -0.25(-1.54%)
Dec 08, 2003 16.16 16.35 16.07 16.19 369,000 +0.04(+0.25%)
Dec 05, 2003 16.35 16.35 16.13 16.15 272,000 -0.19(-1.16%)
Dec 04, 2003 16.85 16.85 16.09 16.34 425,500 -0.58(-3.43%)
Dec 03, 2003 17.07 17.19 16.88 16.92 377,800 -0.08(-0.47%)
Dec 02, 2003 17.06 17.16 16.86 17.00 417,800 -0.07(-0.41%)
Dec 01, 2003 16.50 17.08 16.33 17.07 680,000 +0.64(+3.90%)
Nov 28, 2003 16.48 16.51 16.40 16.43 104,000 +0.12(+0.74%)
Nov 26, 2003 16.49 16.49 16.03 16.31 182,200 -0.18(-1.09%)
Nov 25, 2003 16.40 16.45 16.28 16.49 262,100 -0.01(-0.06%)
Nov 24, 2003 16.18 16.50 16.11 16.50 213,500 +0.40(+2.48%)
Nov 21, 2003 15.80 16.06 15.80 16.10 297,900 +0.31(+1.96%)
Nov 20, 2003 15.91 16.10 15.56 15.79 584,000 -0.30(-1.86%)
Nov 19, 2003 15.51 16.15 15.51 16.09 566,000 +0.59(+3.81%)
Nov 18, 2003 16.34 16.37 15.32 15.50 1,412,900 -0.93(-5.66%)
Nov 17, 2003 16.20 16.45 16.06 16.43 434,800 -0.17(-1.02%)
Nov 14, 2003 16.77 16.84 16.51 16.60 209,100 -0.10(-0.60%)
Nov 13, 2003 16.72 16.88 16.64 16.70 144,000 -0.12(-0.71%)
Nov 12, 2003 16.44 16.82 16.42 16.82 324,600 +0.39(+2.37%)
Nov 11, 2003 16.21 16.53 16.21 16.43 263,400 +0.23(+1.42%)
Nov 10, 2003 16.70 16.70 16.15 16.20 640,900 -0.70(-4.14%)
Nov 07, 2003 16.91 16.99 16.79 16.90 272,600 +0.01(+0.06%)
Nov 06, 2003 16.74 16.86 16.72 16.89 357,400 +0.15(+0.90%)
Nov 05, 2003 16.55 16.76 16.47 16.74 309,900 -0.07(-0.42%)
Nov 04, 2003 16.55 17.09 16.53 16.81 421,706 +0.07(+0.42%)
Nov 03, 2003 16.35 16.83 16.35 16.74 356,775 +0.49(+3.02%)
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%)
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.