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

Chegg Inc (NY: CHGG )

4.930 -0.030 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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%)
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.