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

Chegg Inc (NY: CHGG )

7.030 +0.130 (+1.88%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2015 7.150 7.250 7.100 7.210 469,849 +0.14(+1.98%)
Sep 29, 2015 7.130 7.222 6.900 7.070 658,624 -0.07(-0.98%)
Sep 28, 2015 7.420 7.490 7.130 7.140 700,923 -0.29(-3.90%)
Sep 25, 2015 7.840 7.860 7.390 7.430 758,024 -0.32(-4.13%)
Sep 24, 2015 7.840 7.890 7.690 7.750 694,024 -0.14(-1.77%)
Sep 23, 2015 7.960 7.960 7.812 7.890 488,269 -0.01(-0.13%)
Sep 22, 2015 7.860 7.950 7.810 7.900 459,716 -0.04(-0.50%)
Sep 21, 2015 8.000 8.070 7.870 7.940 421,129 -0.06(-0.75%)
Sep 18, 2015 7.690 8.000 7.660 8.000 1,328,847 +0.22(+2.83%)
Sep 17, 2015 7.660 7.825 7.640 7.780 680,659 +0.12(+1.57%)
Sep 16, 2015 7.500 7.710 7.440 7.660 775,849 +0.15(+2.00%)
Sep 15, 2015 7.470 7.535 7.428 7.510 287,158 +0.04(+0.54%)
Sep 14, 2015 7.460 7.500 7.410 7.470 494,355 +0.02(+0.27%)
Sep 11, 2015 7.430 7.490 7.340 7.450 336,272 -0.05(-0.67%)
Sep 10, 2015 7.400 7.570 7.275 7.500 618,827 +0.26(+3.59%)
Sep 09, 2015 7.500 7.630 7.240 7.240 488,561 -0.22(-2.95%)
Sep 08, 2015 7.470 7.480 7.200 7.460 427,336 +0.12(+1.63%)
Sep 04, 2015 7.290 7.340 7.340 7.340 204,900 -0.06(-0.81%)
Sep 03, 2015 7.460 7.530 7.350 7.400 382,260 -0.02(-0.27%)
Sep 02, 2015 7.260 7.460 7.190 7.420 487,322 +0.24(+3.34%)
Sep 01, 2015 7.280 7.430 7.140 7.180 437,859 -0.25(-3.36%)
Aug 31, 2015 7.630 7.630 7.380 7.430 542,470 -0.23(-3.00%)
Aug 28, 2015 7.550 7.680 7.380 7.660 902,179 +0.11(+1.46%)
Aug 27, 2015 7.280 7.550 7.240 7.550 1,134,649 +0.30(+4.14%)
Aug 26, 2015 7.450 7.450 7.030 7.250 718,648 -0.08(-1.09%)
Aug 25, 2015 7.710 7.740 7.320 7.330 1,096,068 -0.17(-2.27%)
Aug 24, 2015 7.300 7.690 7.210 7.500 1,371,547 -0.12(-1.57%)
Aug 21, 2015 7.860 8.110 7.540 7.620 1,181,298 -0.38(-4.75%)
Aug 20, 2015 8.390 8.420 7.940 8.000 1,187,741 -0.48(-5.66%)
Aug 19, 2015 8.570 8.620 8.470 8.480 1,189,416 -0.12(-1.40%)
Aug 18, 2015 8.740 8.810 8.550 8.600 1,395,033 -0.14(-1.60%)
Aug 17, 2015 8.520 8.780 8.430 8.740 843,169 +0.17(+1.98%)
Aug 14, 2015 8.470 8.610 8.470 8.570 479,913 +0.08(+0.94%)
Aug 13, 2015 8.530 8.590 8.305 8.490 993,997 -0.05(-0.59%)
Aug 12, 2015 8.440 8.610 8.380 8.540 877,452 +0.04(+0.47%)
Aug 11, 2015 8.480 8.570 8.250 8.500 2,568,568 -0.06(-0.70%)
Aug 10, 2015 8.410 8.560 8.400 8.560 1,083,199 +0.16(+1.90%)
Aug 07, 2015 8.400 8.470 8.320 8.400 529,696 -0.05(-0.59%)
Aug 06, 2015 8.330 8.540 8.290 8.450 1,756,012 -0.09(-1.05%)
Aug 05, 2015 8.550 8.660 8.500 8.540 956,840 -0.01(-0.12%)
Aug 04, 2015 8.840 8.840 8.410 8.550 2,065,239 -0.05(-0.58%)
Aug 03, 2015 8.330 8.690 8.280 8.600 1,153,988 +0.29(+3.49%)
Jul 31, 2015 8.180 8.400 8.145 8.310 2,035,294 +0.15(+1.84%)
Jul 30, 2015 8.070 8.190 8.030 8.160 320,752 +0.06(+0.74%)
Jul 29, 2015 8.120 8.150 8.040 8.100 390,251 -0.01(-0.12%)
Jul 28, 2015 8.060 8.120 7.970 8.110 419,120 +0.09(+1.12%)
Jul 27, 2015 7.960 8.040 7.910 8.020 455,065 -0.03(-0.37%)
Jul 24, 2015 8.040 8.110 7.910 8.050 731,622 -0.01(-0.12%)
Jul 23, 2015 8.150 8.250 8.020 8.060 394,450 -0.06(-0.74%)
Jul 22, 2015 8.120 8.300 8.060 8.120 272,395 -0.04(-0.49%)
Jul 21, 2015 8.140 8.310 8.090 8.160 347,998 +0.03(+0.37%)
Jul 20, 2015 8.130 8.270 8.000 8.130 420,324 +0.02(+0.25%)
Jul 17, 2015 8.230 8.280 8.050 8.110 399,763 -0.14(-1.70%)
Jul 16, 2015 8.320 8.340 8.060 8.250 371,894 -0.01(-0.12%)
Jul 15, 2015 8.300 8.420 8.240 8.260 395,859 -0.09(-1.08%)
Jul 14, 2015 8.300 8.400 8.290 8.350 457,788 +0.05(+0.60%)
Jul 13, 2015 8.300 8.350 8.190 8.300 502,256 +0.00(+0.00%)
Jul 10, 2015 8.220 8.450 8.080 8.300 652,537 +0.20(+2.47%)
Jul 09, 2015 7.980 8.270 7.830 8.100 1,177,375 +0.41(+5.33%)
Jul 08, 2015 7.620 7.740 7.590 7.690 350,379 -0.01(-0.13%)
Jul 07, 2015 7.890 7.890 7.610 7.700 381,143 -0.19(-2.41%)
Jul 06, 2015 7.640 7.900 7.570 7.890 445,463 +0.17(+2.20%)
Jul 02, 2015 7.690 7.720 7.720 7.720 302,500 +0.07(+0.92%)
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.