Callaway Golf Company (NY: ELY )

31.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.10 14.35 13.95 14.35 622,300 +0.30(+2.14%)
May 29, 2003 14.15 14.16 13.95 14.05 384,400 +0.00(+0.00%)
May 28, 2003 14.10 14.14 13.94 14.05 408,100 +0.04(+0.29%)
May 27, 2003 14.12 14.14 13.91 14.01 770,200 -0.21(-1.48%)
May 23, 2003 14.18 14.32 14.00 14.22 880,400 +0.20(+1.43%)
May 22, 2003 13.87 14.18 13.87 14.02 581,400 +0.11(+0.79%)
May 21, 2003 13.71 13.95 13.60 13.91 570,200 +0.27(+1.98%)
May 20, 2003 13.75 13.95 13.52 13.64 522,000 -0.10(-0.73%)
May 19, 2003 13.89 13.95 13.73 13.74 521,300 -0.25(-1.79%)
May 16, 2003 14.31 14.31 13.90 13.99 516,900 -0.39(-2.71%)
May 15, 2003 14.26 14.43 14.26 14.38 525,800 +0.02(+0.14%)
May 14, 2003 14.54 14.54 14.31 14.36 499,000 -0.14(-0.97%)
May 13, 2003 14.46 14.85 14.41 14.50 663,900 -0.16(-1.09%)
May 12, 2003 14.75 14.85 14.63 14.66 348,500 +0.16(+1.10%)
May 09, 2003 14.10 14.55 14.10 14.50 484,000 +0.49(+3.50%)
May 08, 2003 14.22 14.34 14.01 14.01 284,000 -0.27(-1.89%)
May 07, 2003 14.08 14.35 13.96 14.28 327,200 +0.15(+1.06%)
May 06, 2003 14.30 14.49 14.13 14.13 379,700 -0.21(-1.46%)
May 05, 2003 14.39 14.50 14.20 14.34 339,800 +0.05(+0.35%)
May 02, 2003 14.03 14.60 14.01 14.29 626,600 +0.29(+2.07%)
May 01, 2003 13.85 14.14 13.69 14.00 451,600 +0.07(+0.50%)
Apr 30, 2003 13.95 14.02 13.70 13.93 440,600 -0.02(-0.14%)
Apr 29, 2003 13.74 13.95 13.65 13.95 425,300 +0.38(+2.80%)
Apr 28, 2003 13.54 13.81 13.21 13.57 418,000 +0.28(+2.11%)
Apr 25, 2003 13.20 13.53 13.15 13.29 445,700 -0.09(-0.67%)
Apr 24, 2003 13.65 13.90 13.38 13.38 1,139,500 -0.41(-2.97%)
Apr 23, 2003 13.25 13.80 13.20 13.79 731,700 +0.46(+3.45%)
Apr 22, 2003 13.18 13.43 13.02 13.33 439,200 +0.16(+1.21%)
Apr 21, 2003 13.10 13.28 13.01 13.17 588,000 +0.12(+0.92%)
Apr 17, 2003 12.76 13.05 12.57 13.05 427,800 +0.29(+2.27%)
Apr 16, 2003 12.75 13.01 12.64 12.76 393,700 +0.11(+0.87%)
Apr 15, 2003 12.66 12.89 12.52 12.65 302,900 -0.01(-0.08%)
Apr 14, 2003 12.40 12.66 12.40 12.66 359,800 +0.28(+2.26%)
Apr 11, 2003 12.61 12.62 12.30 12.38 229,000 -0.18(-1.43%)
Apr 10, 2003 12.41 12.56 12.35 12.56 538,000 +0.15(+1.21%)
Apr 09, 2003 12.55 12.79 12.38 12.41 251,700 -0.05(-0.40%)
Apr 08, 2003 12.44 12.61 12.35 12.46 246,400 +0.02(+0.16%)
Apr 07, 2003 12.61 13.05 12.32 12.44 776,700 -0.16(-1.27%)
Apr 04, 2003 12.75 13.15 12.59 12.60 1,827,200 +0.52(+4.30%)
Apr 03, 2003 12.30 12.34 12.03 12.08 267,600 -0.22(-1.79%)
Apr 02, 2003 12.00 12.31 11.96 12.30 503,300 +0.47(+3.97%)
Apr 01, 2003 11.92 11.97 11.78 11.83 352,900 -0.05(-0.42%)
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%)
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.