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 (%)
Apr 29, 2016 4.620 4.640 4.510 4.540 391,143 -0.07(-1.52%)
Apr 28, 2016 4.680 4.755 4.600 4.610 358,393 -0.06(-1.28%)
Apr 27, 2016 4.660 4.730 4.650 4.670 278,242 +0.00(+0.00%)
Apr 26, 2016 4.600 4.700 4.570 4.670 242,534 +0.08(+1.74%)
Apr 25, 2016 4.660 4.740 4.550 4.590 251,692 -0.07(-1.50%)
Apr 22, 2016 4.520 4.660 4.520 4.660 321,372 +0.12(+2.64%)
Apr 21, 2016 4.460 4.590 4.460 4.540 471,450 +0.10(+2.25%)
Apr 20, 2016 4.500 4.500 4.390 4.440 335,967 -0.06(-1.33%)
Apr 19, 2016 4.500 4.540 4.460 4.500 277,194 -0.01(-0.22%)
Apr 18, 2016 4.440 4.570 4.440 4.510 264,921 +0.07(+1.58%)
Apr 15, 2016 4.390 4.560 4.390 4.440 385,923 +0.02(+0.45%)
Apr 14, 2016 4.460 4.490 4.380 4.420 372,358 -0.02(-0.45%)
Apr 13, 2016 4.420 4.570 4.390 4.440 516,264 +0.03(+0.68%)
Apr 12, 2016 4.350 4.490 4.330 4.410 318,867 +0.05(+1.15%)
Apr 11, 2016 4.350 4.470 4.300 4.360 293,815 +0.05(+1.16%)
Apr 08, 2016 4.380 4.434 4.260 4.310 365,843 -0.04(-0.92%)
Apr 07, 2016 4.420 4.480 4.350 4.350 284,682 -0.12(-2.68%)
Apr 06, 2016 4.350 4.500 4.325 4.470 228,526 +0.10(+2.29%)
Apr 05, 2016 4.350 4.380 4.320 4.370 344,171 -0.03(-0.68%)
Apr 04, 2016 4.310 4.480 4.310 4.400 558,548 +0.11(+2.56%)
Apr 01, 2016 4.380 4.400 4.260 4.290 552,748 -0.17(-3.81%)
Mar 31, 2016 4.470 4.510 4.380 4.460 406,399 -0.02(-0.45%)
Mar 30, 2016 4.430 4.510 4.350 4.480 508,831 +0.06(+1.36%)
Mar 29, 2016 4.300 4.430 4.180 4.420 465,178 +0.09(+2.08%)
Mar 28, 2016 4.180 4.360 4.100 4.330 386,988 +0.21(+5.10%)
Mar 24, 2016 4.320 4.120 4.120 4.120 853,400 -0.20(-4.63%)
Mar 23, 2016 4.350 4.400 4.285 4.320 496,088 -0.04(-0.92%)
Mar 22, 2016 4.480 4.550 4.340 4.360 264,248 -0.14(-3.11%)
Mar 21, 2016 4.550 4.580 4.390 4.500 441,685 -0.05(-1.10%)
Mar 18, 2016 4.440 4.580 4.440 4.550 663,084 +0.15(+3.41%)
Mar 17, 2016 4.330 4.450 4.290 4.400 316,540 +0.03(+0.69%)
Mar 16, 2016 4.280 4.370 4.270 4.370 245,066 +0.06(+1.39%)
Mar 15, 2016 4.340 4.430 4.210 4.310 355,720 -0.07(-1.60%)
Mar 14, 2016 4.500 4.520 4.360 4.380 342,059 -0.12(-2.67%)
Mar 11, 2016 4.470 4.540 4.360 4.500 378,972 +0.09(+2.04%)
Mar 10, 2016 4.500 4.500 4.410 4.410 448,936 -0.06(-1.34%)
Mar 09, 2016 4.330 4.495 4.300 4.470 407,598 +0.14(+3.23%)
Mar 08, 2016 4.450 4.500 4.300 4.330 495,458 -0.14(-3.13%)
Mar 07, 2016 4.410 4.540 4.380 4.470 513,802 +0.07(+1.59%)
Mar 04, 2016 4.500 4.500 4.390 4.400 678,712 -0.07(-1.57%)
Mar 03, 2016 4.480 4.510 4.350 4.470 866,273 +0.01(+0.22%)
Mar 02, 2016 4.510 4.600 4.420 4.460 740,263 -0.04(-0.89%)
Mar 01, 2016 4.340 4.560 4.290 4.500 727,801 +0.21(+4.90%)
Feb 29, 2016 4.250 4.380 4.250 4.290 846,880 +0.05(+1.18%)
Feb 26, 2016 4.150 4.350 4.130 4.240 1,500,690 +0.20(+4.95%)
Feb 25, 2016 4.120 4.180 4.000 4.040 1,152,704 -0.08(-1.94%)
Feb 24, 2016 3.940 4.150 3.810 4.120 4,803,194 +0.65(+18.73%)
Feb 23, 2016 3.780 3.780 3.150 3.470 10,142,626 -1.87(-35.02%)
Feb 22, 2016 5.270 5.430 5.210 5.340 1,067,000 +0.14(+2.69%)
Feb 19, 2016 5.140 5.220 5.100 5.200 555,813 +0.05(+0.97%)
Feb 18, 2016 5.040 5.160 4.990 5.150 519,426 +0.12(+2.39%)
Feb 17, 2016 5.090 5.140 4.980 5.030 600,601 -0.01(-0.20%)
Feb 16, 2016 4.920 5.090 4.795 5.040 505,070 +0.18(+3.70%)
Feb 12, 2016 4.820 4.860 4.860 4.860 433,500 +0.09(+1.89%)
Feb 11, 2016 4.810 4.940 4.750 4.770 472,372 -0.15(-3.05%)
Feb 10, 2016 5.030 5.090 4.890 4.920 457,858 -0.07(-1.40%)
Feb 09, 2016 5.040 5.208 4.970 4.990 434,896 -0.12(-2.35%)
Feb 08, 2016 5.220 5.220 4.930 5.110 361,645 -0.18(-3.40%)
Feb 05, 2016 5.580 5.580 5.280 5.290 465,296 -0.32(-5.70%)
Feb 04, 2016 5.570 5.740 5.540 5.610 223,711 -0.01(-0.18%)
Feb 03, 2016 5.710 5.750 5.503 5.620 394,491 -0.02(-0.35%)
Feb 02, 2016 5.680 5.740 5.600 5.640 595,771 -0.13(-2.25%)
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.