Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chegg Inc (NY: CHGG )

7.100 +0.220 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.720 5.850 5.680 5.800 349,736 +0.08(+1.40%)
Jan 28, 2016 5.710 5.840 5.665 5.720 352,703 +0.06(+1.06%)
Jan 27, 2016 5.680 5.760 5.460 5.660 467,007 -0.06(-1.05%)
Jan 26, 2016 5.580 5.830 5.576 5.720 621,195 +0.17(+3.06%)
Jan 25, 2016 5.860 5.920 5.520 5.550 628,685 -0.35(-5.93%)
Jan 22, 2016 5.930 5.970 5.770 5.900 312,999 +0.08(+1.37%)
Jan 21, 2016 5.830 5.955 5.710 5.820 487,536 -0.01(-0.17%)
Jan 20, 2016 5.700 5.900 5.570 5.830 543,234 +0.01(+0.17%)
Jan 19, 2016 6.110 6.110 5.730 5.820 556,490 -0.19(-3.16%)
Jan 15, 2016 5.890 6.010 6.010 6.010 798,500 -0.07(-1.15%)
Jan 14, 2016 6.060 6.230 5.940 6.080 503,260 +0.08(+1.33%)
Jan 13, 2016 6.200 6.290 5.800 6.000 483,216 -0.20(-3.23%)
Jan 12, 2016 6.380 6.460 6.150 6.200 430,681 -0.12(-1.90%)
Jan 11, 2016 6.300 6.360 6.170 6.320 568,659 +0.08(+1.28%)
Jan 08, 2016 6.180 6.270 6.120 6.240 527,274 +0.09(+1.46%)
Jan 07, 2016 6.210 6.300 5.990 6.150 1,280,659 -0.21(-3.30%)
Jan 06, 2016 6.460 6.500 6.255 6.360 428,196 -0.20(-3.05%)
Jan 05, 2016 6.260 6.570 6.152 6.560 382,196 +0.32(+5.13%)
Jan 04, 2016 6.670 6.670 6.170 6.240 970,014 -0.49(-7.28%)
Dec 31, 2015 6.960 6.730 6.730 6.730 416,300 -0.23(-3.30%)
Dec 30, 2015 7.060 7.130 6.910 6.960 382,861 -0.12(-1.69%)
Dec 29, 2015 7.000 7.160 6.960 7.080 238,330 +0.11(+1.58%)
Dec 28, 2015 6.980 7.090 6.880 6.970 210,909 -0.06(-0.85%)
Dec 24, 2015 7.160 7.030 7.030 7.030 76,700 -0.12(-1.68%)
Dec 23, 2015 6.980 7.190 6.925 7.150 164,176 +0.19(+2.73%)
Dec 22, 2015 6.950 7.000 6.880 6.960 239,829 -0.01(-0.14%)
Dec 21, 2015 7.100 7.100 6.900 6.970 215,083 -0.10(-1.41%)
Dec 18, 2015 7.210 7.380 7.015 7.070 956,579 -0.15(-2.08%)
Dec 17, 2015 7.410 7.460 7.180 7.220 258,247 -0.15(-2.04%)
Dec 16, 2015 7.180 7.400 7.150 7.370 265,526 +0.23(+3.22%)
Dec 15, 2015 6.980 7.150 6.920 7.140 217,813 +0.20(+2.88%)
Dec 14, 2015 6.910 7.060 6.850 6.940 448,386 +0.03(+0.43%)
Dec 11, 2015 6.950 7.030 6.890 6.910 279,677 -0.15(-2.12%)
Dec 10, 2015 7.000 7.120 6.640 7.060 219,949 +0.06(+0.86%)
Dec 09, 2015 7.130 7.210 6.950 7.000 275,906 -0.19(-2.64%)
Dec 08, 2015 7.120 7.290 7.090 7.190 298,705 -0.02(-0.28%)
Dec 07, 2015 7.060 7.250 7.050 7.210 376,230 +0.13(+1.84%)
Dec 04, 2015 6.940 7.100 6.920 7.080 334,671 +0.15(+2.16%)
Dec 03, 2015 7.250 7.285 6.920 6.930 319,736 -0.29(-4.02%)
Dec 02, 2015 7.330 7.390 7.210 7.220 184,314 -0.10(-1.37%)
Dec 01, 2015 7.280 7.380 7.220 7.320 365,676 +0.06(+0.83%)
Nov 30, 2015 7.280 7.310 7.080 7.260 309,603 -0.02(-0.27%)
Nov 27, 2015 7.290 7.330 7.210 7.280 72,206 -0.02(-0.27%)
Nov 25, 2015 7.230 7.300 7.300 7.300 162,800 +0.07(+0.97%)
Nov 24, 2015 7.200 7.240 7.060 7.230 209,881 -0.01(-0.14%)
Nov 23, 2015 7.110 7.380 7.050 7.240 234,121 +0.09(+1.26%)
Nov 20, 2015 7.130 7.170 6.965 7.150 258,149 +0.06(+0.85%)
Nov 19, 2015 7.160 7.410 6.990 7.090 580,177 +0.22(+3.20%)
Nov 18, 2015 6.910 6.970 6.800 6.870 261,311 -0.04(-0.58%)
Nov 17, 2015 6.780 7.010 6.680 6.910 436,140 +0.13(+1.92%)
Nov 16, 2015 6.740 6.880 6.550 6.780 409,430 +0.03(+0.44%)
Nov 13, 2015 6.990 7.030 6.710 6.750 415,763 -0.28(-3.98%)
Nov 12, 2015 7.220 7.340 6.990 7.030 477,200 -0.24(-3.30%)
Nov 11, 2015 7.430 7.450 7.200 7.270 346,810 -0.17(-2.28%)
Nov 10, 2015 7.620 7.640 7.430 7.440 259,987 -0.18(-2.36%)
Nov 09, 2015 7.690 7.750 7.520 7.620 358,352 -0.10(-1.30%)
Nov 06, 2015 7.480 7.780 7.450 7.720 448,985 +0.20(+2.66%)
Nov 05, 2015 7.670 7.740 7.300 7.520 658,437 -0.17(-2.21%)
Nov 04, 2015 7.850 7.930 7.500 7.690 731,957 -0.14(-1.79%)
Nov 03, 2015 7.110 8.030 7.110 7.830 2,836,756 +0.79(+11.22%)
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.