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

Chegg Inc (NY: CHGG )

7.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2014 6.290 6.480 6.240 6.430 622,091 +0.06(+0.94%)
Jul 30, 2014 6.400 6.460 6.290 6.370 591,785 +0.03(+0.47%)
Jul 29, 2014 6.300 6.440 6.230 6.340 407,948 +0.03(+0.48%)
Jul 28, 2014 6.080 6.330 6.010 6.310 658,088 +0.26(+4.30%)
Jul 25, 2014 6.000 6.200 5.920 6.050 636,935 +0.07(+1.17%)
Jul 24, 2014 5.950 6.010 5.860 5.980 331,531 +0.06(+1.01%)
Jul 23, 2014 6.060 6.170 5.905 5.920 153,131 -0.14(-2.31%)
Jul 22, 2014 6.080 6.240 6.050 6.060 226,166 -0.02(-0.33%)
Jul 21, 2014 5.980 6.120 5.900 6.080 341,186 +0.06(+1.00%)
Jul 18, 2014 5.810 6.030 5.800 6.020 417,544 +0.20(+3.44%)
Jul 17, 2014 6.120 6.120 5.760 5.820 584,131 -0.31(-5.06%)
Jul 16, 2014 6.400 6.450 5.970 6.130 647,577 -0.22(-3.46%)
Jul 15, 2014 6.500 6.540 6.315 6.350 255,501 -0.17(-2.61%)
Jul 14, 2014 6.560 6.680 6.490 6.520 234,347 +0.02(+0.31%)
Jul 11, 2014 6.500 6.580 6.450 6.500 284,424 +0.00(+0.00%)
Jul 10, 2014 6.450 6.540 6.385 6.500 433,155 -0.06(-0.91%)
Jul 09, 2014 6.550 6.690 6.530 6.560 387,729 +0.01(+0.15%)
Jul 08, 2014 6.720 6.740 6.500 6.550 556,062 -0.21(-3.11%)
Jul 07, 2014 6.820 6.820 6.700 6.760 400,104 -0.08(-1.17%)
Jul 03, 2014 6.830 6.840 6.840 6.840 237,600 +0.02(+0.29%)
Jul 02, 2014 6.780 6.950 6.760 6.820 492,797 +0.05(+0.74%)
Jul 01, 2014 7.080 7.080 6.760 6.770 550,009 -0.27(-3.84%)
Jun 30, 2014 7.290 7.290 6.650 7.040 1,194,350 -0.25(-3.43%)
Jun 27, 2014 7.210 7.330 7.000 7.290 5,144,631 +0.03(+0.41%)
Jun 26, 2014 7.780 7.950 6.580 7.260 2,574,768 -0.55(-7.04%)
Jun 25, 2014 7.720 8.110 7.620 7.810 1,872,414 +0.00(+0.00%)
Jun 24, 2014 7.710 7.980 7.600 7.810 878,788 +0.09(+1.17%)
Jun 23, 2014 7.700 7.780 7.460 7.720 884,285 +0.00(+0.00%)
Jun 20, 2014 7.600 7.770 7.490 7.720 1,223,751 +0.12(+1.58%)
Jun 19, 2014 7.630 7.810 7.400 7.600 718,838 -0.02(-0.26%)
Jun 18, 2014 7.340 7.950 7.240 7.620 1,158,673 +0.24(+3.25%)
Jun 17, 2014 7.310 7.400 6.990 7.380 807,263 +0.08(+1.10%)
Jun 16, 2014 6.400 7.320 6.400 7.300 1,564,569 +0.93(+14.60%)
Jun 13, 2014 6.410 6.480 6.150 6.370 486,703 -0.01(-0.16%)
Jun 12, 2014 6.740 6.795 6.290 6.380 1,050,089 -0.47(-6.86%)
Jun 11, 2014 6.550 6.940 6.340 6.850 436,155 +0.22(+3.32%)
Jun 10, 2014 6.770 7.000 6.590 6.630 1,276,591 +0.35(+5.57%)
Jun 06, 2014 6.000 6.300 5.950 6.280 675,027 +0.28(+4.67%)
Jun 05, 2014 5.890 6.000 5.820 6.000 447,620 +0.11(+1.87%)
Jun 04, 2014 5.820 5.980 5.630 5.890 508,669 +0.08(+1.38%)
Jun 03, 2014 5.500 5.820 5.455 5.810 1,104,156 +0.40(+7.39%)
Jun 02, 2014 5.600 5.600 5.400 5.410 297,032 -0.16(-2.87%)
May 30, 2014 5.610 5.650 5.510 5.570 454,003 -0.04(-0.71%)
May 29, 2014 5.570 5.648 5.450 5.610 365,662 +0.03(+0.54%)
May 28, 2014 5.670 5.670 5.520 5.580 182,973 -0.10(-1.76%)
May 27, 2014 5.550 5.750 5.535 5.680 364,395 +0.17(+3.09%)
May 23, 2014 5.530 5.510 5.510 5.510 400,900 -0.01(-0.18%)
May 22, 2014 5.310 5.560 5.310 5.520 274,586 +0.04(+0.73%)
May 21, 2014 5.340 5.580 5.320 5.480 665,250 +0.14(+2.62%)
May 20, 2014 5.290 5.350 5.170 5.340 675,847 +0.07(+1.33%)
May 19, 2014 5.180 5.310 5.180 5.270 390,422 +0.00(+0.00%)
May 16, 2014 5.030 5.300 5.000 5.270 444,728 +0.03(+0.57%)
May 15, 2014 5.320 5.380 5.168 5.240 184,686 -0.10(-1.87%)
May 14, 2014 5.450 5.490 5.300 5.340 356,483 -0.10(-1.84%)
May 13, 2014 5.300 5.450 5.230 5.440 497,713 +0.13(+2.45%)
May 12, 2014 5.000 5.350 4.820 5.310 1,739,843 +0.10(+1.92%)
May 09, 2014 5.370 5.470 5.160 5.210 584,786 -0.19(-3.52%)
May 08, 2014 5.410 5.640 5.370 5.400 399,995 -0.07(-1.28%)
May 07, 2014 5.880 5.880 5.450 5.470 662,076 -0.43(-7.29%)
May 06, 2014 5.850 5.999 5.812 5.900 436,351 +0.04(+0.68%)
May 05, 2014 5.770 5.980 5.550 5.860 326,367 +0.04(+0.69%)
May 02, 2014 5.600 6.140 5.550 5.820 1,128,483 +0.35(+6.40%)
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.