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

Chegg Inc (NY: CHGG )

7.105 +0.075 (+1.07%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 19, 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, 2016 7.090 7.130 7.010 7.090 487,312 +0.06(+0.85%)
Sep 29, 2016 7.130 7.195 7.015 7.030 258,949 -0.13(-1.82%)
Sep 28, 2016 7.100 7.210 7.080 7.160 367,577 +0.02(+0.28%)
Sep 27, 2016 7.090 7.180 7.000 7.140 1,349,251 +0.10(+1.42%)
Sep 26, 2016 7.170 7.170 7.000 7.040 393,897 -0.14(-1.95%)
Sep 23, 2016 7.140 7.240 7.110 7.180 470,612 +0.00(+0.00%)
Sep 22, 2016 7.250 7.290 7.130 7.180 453,382 -0.03(-0.42%)
Sep 21, 2016 7.150 7.230 7.120 7.210 865,630 +0.06(+0.84%)
Sep 20, 2016 7.070 7.210 7.040 7.150 1,888,855 +0.09(+1.27%)
Sep 19, 2016 7.040 7.145 7.010 7.060 597,151 +0.04(+0.57%)
Sep 16, 2016 7.020 7.150 6.990 7.020 1,581,393 -0.03(-0.43%)
Sep 15, 2016 6.940 7.100 6.930 7.050 441,302 +0.04(+0.57%)
Sep 14, 2016 7.000 7.140 6.980 7.010 322,099 +0.04(+0.57%)
Sep 13, 2016 6.940 6.975 6.820 6.970 444,217 +0.00(+0.00%)
Sep 12, 2016 6.920 6.980 6.830 6.970 575,598 +0.01(+0.14%)
Sep 09, 2016 6.990 7.020 6.910 6.960 528,770 -0.08(-1.14%)
Sep 08, 2016 6.950 7.130 6.950 7.040 585,950 +0.04(+0.57%)
Sep 07, 2016 6.970 7.050 6.940 7.000 352,541 +0.03(+0.43%)
Sep 06, 2016 6.860 7.010 6.838 6.970 353,672 +0.14(+2.05%)
Sep 02, 2016 6.790 6.830 6.830 6.830 179,300 +0.08(+1.19%)
Sep 01, 2016 6.720 6.786 6.650 6.750 260,800 +0.02(+0.30%)
Aug 31, 2016 6.890 6.890 6.617 6.730 371,828 -0.15(-2.18%)
Aug 30, 2016 6.920 6.990 6.860 6.880 261,052 -0.07(-1.01%)
Aug 29, 2016 6.950 7.010 6.920 6.950 196,337 -0.02(-0.29%)
Aug 26, 2016 7.000 7.050 6.890 6.970 342,257 -0.06(-0.85%)
Aug 25, 2016 6.950 7.060 6.910 7.030 440,571 +0.07(+1.01%)
Aug 24, 2016 6.960 7.040 6.920 6.960 606,679 -0.01(-0.14%)
Aug 23, 2016 6.820 6.980 6.810 6.970 493,254 +0.16(+2.35%)
Aug 22, 2016 6.895 6.895 6.660 6.810 742,846 -0.12(-1.73%)
Aug 19, 2016 6.920 6.990 6.870 6.930 391,269 -0.02(-0.29%)
Aug 18, 2016 6.930 6.980 6.820 6.950 369,715 +0.04(+0.58%)
Aug 17, 2016 6.930 6.985 6.830 6.910 404,890 -0.02(-0.29%)
Aug 16, 2016 6.960 7.000 6.910 6.930 526,449 -0.02(-0.29%)
Aug 15, 2016 6.800 6.990 6.790 6.950 347,022 +0.09(+1.31%)
Aug 12, 2016 6.770 6.870 6.740 6.860 243,322 +0.08(+1.18%)
Aug 11, 2016 6.660 6.835 6.660 6.780 334,290 +0.09(+1.35%)
Aug 10, 2016 6.660 6.710 6.600 6.690 294,311 +0.06(+0.90%)
Aug 09, 2016 6.700 6.740 6.500 6.630 449,085 -0.10(-1.49%)
Aug 08, 2016 6.590 6.750 6.590 6.730 425,558 +0.13(+1.97%)
Aug 05, 2016 6.490 6.620 6.440 6.600 1,191,791 +0.10(+1.54%)
Aug 04, 2016 6.350 6.500 6.260 6.500 916,274 +0.20(+3.17%)
Aug 03, 2016 6.150 6.325 6.040 6.300 629,277 +0.15(+2.44%)
Aug 02, 2016 6.000 6.390 5.830 6.150 2,202,179 +0.61(+11.01%)
Aug 01, 2016 5.420 5.550 5.400 5.540 855,330 +0.15(+2.78%)
Jul 29, 2016 5.340 5.440 5.285 5.390 546,009 +0.07(+1.32%)
Jul 28, 2016 5.380 5.430 5.290 5.320 303,333 -0.08(-1.48%)
Jul 27, 2016 5.370 5.430 5.345 5.400 238,168 +0.00(+0.00%)
Jul 26, 2016 5.390 5.459 5.380 5.400 187,164 -0.01(-0.18%)
Jul 25, 2016 5.400 5.490 5.370 5.410 244,221 -0.04(-0.73%)
Jul 22, 2016 5.470 5.500 5.410 5.450 206,604 +0.00(+0.00%)
Jul 21, 2016 5.520 5.609 5.430 5.450 168,490 -0.05(-0.91%)
Jul 20, 2016 5.500 5.570 5.450 5.500 118,630 +0.00(+0.00%)
Jul 19, 2016 5.430 5.520 5.430 5.500 185,175 +0.01(+0.18%)
Jul 18, 2016 5.520 5.560 5.450 5.490 335,368 -0.02(-0.36%)
Jul 15, 2016 5.550 5.550 5.470 5.510 248,377 +0.02(+0.36%)
Jul 14, 2016 5.690 5.760 5.480 5.490 313,059 -0.12(-2.14%)
Jul 13, 2016 5.550 5.800 5.550 5.610 551,577 +0.05(+0.90%)
Jul 12, 2016 5.400 5.810 5.375 5.560 913,106 +0.25(+4.71%)
Jul 11, 2016 5.250 5.410 5.250 5.310 358,860 +0.02(+0.38%)
Jul 08, 2016 5.000 5.300 4.990 5.290 441,692 +0.30(+6.01%)
Jul 07, 2016 4.940 5.000 4.920 4.990 183,655 +0.07(+1.42%)
Jul 06, 2016 4.890 4.980 4.820 4.920 175,778 +0.02(+0.41%)
Jul 05, 2016 5.000 5.060 4.860 4.900 210,766 -0.16(-3.16%)
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.