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

Chegg Inc (NY: CHGG )

6.880 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 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%)
Jul 01, 2016 5.020 5.060 5.060 5.060 286,600 +0.06(+1.20%)
Jun 30, 2016 4.790 5.015 4.790 5.000 496,173 +0.18(+3.73%)
Jun 29, 2016 4.790 4.855 4.737 4.820 266,427 +0.11(+2.34%)
Jun 28, 2016 4.670 4.850 4.670 4.710 318,961 +0.10(+2.17%)
Jun 27, 2016 4.800 4.875 4.575 4.610 373,807 -0.24(-4.95%)
Jun 24, 2016 4.900 4.950 4.840 4.850 833,967 -0.20(-3.96%)
Jun 23, 2016 5.040 5.080 4.970 5.050 268,638 +0.08(+1.61%)
Jun 22, 2016 4.950 5.030 4.925 4.970 246,129 +0.00(+0.00%)
Jun 21, 2016 5.090 5.100 4.890 4.970 205,581 -0.11(-2.17%)
Jun 20, 2016 4.890 5.130 4.890 5.080 474,444 +0.24(+4.96%)
Jun 17, 2016 4.860 4.970 4.840 4.840 483,579 -0.02(-0.41%)
Jun 16, 2016 4.790 4.880 4.730 4.860 262,438 +0.01(+0.21%)
Jun 15, 2016 4.820 4.885 4.790 4.850 170,978 +0.04(+0.83%)
Jun 14, 2016 4.840 4.920 4.790 4.810 262,320 -0.05(-1.03%)
Jun 13, 2016 4.800 4.950 4.670 4.860 363,408 -0.01(-0.21%)
Jun 10, 2016 4.870 4.950 4.790 4.870 342,395 -0.03(-0.61%)
Jun 09, 2016 4.900 5.000 4.860 4.900 397,260 -0.04(-0.81%)
Jun 08, 2016 5.010 5.010 4.930 4.940 342,180 -0.08(-1.59%)
Jun 07, 2016 4.950 5.080 4.920 5.020 600,074 +0.06(+1.21%)
Jun 06, 2016 4.920 5.020 4.870 4.960 380,537 +0.03(+0.61%)
Jun 03, 2016 5.000 5.000 4.870 4.930 324,922 -0.07(-1.40%)
Jun 02, 2016 4.900 5.010 4.890 5.000 359,971 +0.01(+0.20%)
Jun 01, 2016 4.880 5.000 4.815 4.990 386,879 +0.11(+2.25%)
May 31, 2016 4.860 4.980 4.850 4.880 408,194 +0.05(+1.04%)
May 27, 2016 4.720 4.830 4.830 4.830 440,800 +0.10(+2.11%)
May 26, 2016 4.750 4.750 4.700 4.730 173,164 -0.01(-0.21%)
May 25, 2016 4.790 4.800 4.620 4.740 511,870 -0.05(-1.04%)
May 24, 2016 4.680 4.800 4.680 4.790 481,761 +0.17(+3.68%)
May 23, 2016 4.560 4.660 4.535 4.620 378,063 +0.08(+1.76%)
May 20, 2016 4.400 4.570 4.400 4.540 404,802 +0.17(+3.89%)
May 19, 2016 4.520 4.550 4.340 4.370 546,173 -0.15(-3.32%)
May 18, 2016 4.390 4.580 4.330 4.520 1,010,903 +0.15(+3.43%)
May 17, 2016 4.400 4.480 4.310 4.370 308,871 -0.07(-1.58%)
May 16, 2016 4.400 4.480 4.400 4.440 311,297 +0.02(+0.45%)
May 13, 2016 4.400 4.470 4.300 4.420 344,531 +0.00(+0.00%)
May 12, 2016 4.500 4.529 4.370 4.420 481,388 -0.08(-1.78%)
May 11, 2016 4.460 4.630 4.460 4.500 678,579 +0.01(+0.22%)
May 10, 2016 4.420 4.490 4.380 4.490 586,444 +0.11(+2.51%)
May 09, 2016 4.340 4.440 4.330 4.380 429,499 +0.02(+0.46%)
May 06, 2016 4.260 4.400 4.260 4.360 749,139 +0.09(+2.11%)
May 05, 2016 4.380 4.400 4.260 4.270 289,979 -0.07(-1.61%)
May 04, 2016 4.490 4.490 4.270 4.340 771,091 -0.20(-4.41%)
May 03, 2016 4.800 4.897 4.500 4.540 952,266 -0.10(-2.16%)
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.