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

Chegg Inc (NY: CHGG )

7.100 +0.220 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 8.140 8.150 7.890 7.900 429,690 -0.26(-3.19%)
Feb 27, 2017 8.230 8.245 8.130 8.160 224,801 -0.04(-0.49%)
Feb 24, 2017 8.190 8.280 8.170 8.200 466,258 -0.08(-0.97%)
Feb 23, 2017 8.290 8.290 8.120 8.280 622,423 +0.01(+0.12%)
Feb 22, 2017 8.200 8.300 8.110 8.270 427,584 +0.02(+0.24%)
Feb 21, 2017 8.050 8.250 8.000 8.250 571,793 +0.21(+2.61%)
Feb 17, 2017 8.040 8.040 8.040 0 +0.01(+0.12%)
Feb 16, 2017 8.050 8.100 7.970 8.030 467,673 -0.06(-0.74%)
Feb 15, 2017 8.000 8.090 7.960 8.090 736,271 +0.09(+1.12%)
Feb 14, 2017 7.550 8.270 7.207 8.000 2,410,238 +0.60(+8.11%)
Feb 13, 2017 7.260 7.485 7.220 7.400 965,471 +0.21(+2.92%)
Feb 10, 2017 7.128 7.198 7.050 7.190 368,335 +0.07(+0.98%)
Feb 09, 2017 7.000 7.210 7.000 7.120 298,616 +0.14(+2.01%)
Feb 08, 2017 6.960 7.050 6.870 6.980 352,118 +0.03(+0.43%)
Feb 07, 2017 7.040 7.050 6.940 6.950 232,110 -0.05(-0.71%)
Feb 06, 2017 6.950 7.110 6.950 7.000 243,943 +0.04(+0.57%)
Feb 03, 2017 6.940 6.970 6.840 6.960 378,084 +0.07(+1.02%)
Feb 02, 2017 7.040 7.050 6.870 6.890 419,526 -0.13(-1.85%)
Feb 01, 2017 7.200 7.250 7.010 7.020 378,738 -0.17(-2.36%)
Jan 31, 2017 7.130 7.200 7.080 7.190 189,495 +0.03(+0.42%)
Jan 30, 2017 7.170 7.250 7.050 7.160 292,016 -0.08(-1.10%)
Jan 27, 2017 7.140 7.250 7.100 7.240 214,098 +0.10(+1.40%)
Jan 26, 2017 7.270 7.340 7.130 7.140 164,670 -0.16(-2.19%)
Jan 25, 2017 7.440 7.500 7.280 7.300 261,946 -0.08(-1.08%)
Jan 24, 2017 7.240 7.390 7.180 7.380 632,771 +0.15(+2.07%)
Jan 23, 2017 7.220 7.260 7.180 7.230 225,512 -0.01(-0.14%)
Jan 20, 2017 7.160 7.250 7.110 7.240 245,667 +0.08(+1.12%)
Jan 19, 2017 7.280 7.330 7.140 7.160 290,321 -0.13(-1.78%)
Jan 18, 2017 7.320 7.340 7.080 7.290 702,732 -0.01(-0.14%)
Jan 17, 2017 7.630 7.630 7.280 7.300 365,888 -0.35(-4.58%)
Jan 13, 2017 7.650 7.650 7.650 0 +0.15(+2.00%)
Jan 12, 2017 7.480 7.500 7.290 7.500 392,524 -0.04(-0.53%)
Jan 11, 2017 7.480 7.565 7.410 7.540 250,446 +0.03(+0.40%)
Jan 10, 2017 7.220 7.550 7.220 7.510 498,096 +0.29(+4.02%)
Jan 09, 2017 7.460 7.460 7.200 7.220 539,066 -0.27(-3.60%)
Jan 06, 2017 7.600 7.600 7.460 7.490 379,668 -0.07(-0.93%)
Jan 05, 2017 7.460 7.590 7.440 7.560 355,038 +0.04(+0.53%)
Jan 04, 2017 7.410 7.550 7.340 7.520 549,792 +0.17(+2.31%)
Jan 03, 2017 7.420 7.520 7.260 7.350 522,959 -0.03(-0.41%)
Dec 30, 2016 7.380 7.380 7.380 0 -0.07(-0.94%)
Dec 29, 2016 7.600 7.650 7.430 7.450 225,503 -0.12(-1.59%)
Dec 28, 2016 7.600 7.650 7.520 7.570 349,292 -0.05(-0.66%)
Dec 27, 2016 7.600 7.700 7.570 7.620 152,778 +0.02(+0.26%)
Dec 23, 2016 7.600 7.600 7.600 0 -0.02(-0.26%)
Dec 22, 2016 7.800 7.800 7.580 7.620 277,180 -0.15(-1.93%)
Dec 21, 2016 7.930 7.940 7.735 7.770 236,679 -0.15(-1.89%)
Dec 20, 2016 7.960 8.035 7.880 7.920 256,926 +0.00(+0.00%)
Dec 19, 2016 7.880 7.960 7.800 7.920 262,089 +0.03(+0.38%)
Dec 16, 2016 7.850 8.020 7.800 7.890 840,294 +0.06(+0.77%)
Dec 15, 2016 7.910 7.990 7.815 7.830 423,182 -0.10(-1.26%)
Dec 14, 2016 8.030 8.080 7.910 7.930 326,894 -0.12(-1.49%)
Dec 13, 2016 8.060 8.130 8.030 8.050 426,203 +0.06(+0.75%)
Dec 12, 2016 8.190 8.220 7.980 7.990 353,881 -0.23(-2.80%)
Dec 09, 2016 8.300 8.370 8.210 8.220 408,425 -0.06(-0.72%)
Dec 08, 2016 8.090 8.375 8.030 8.280 522,118 +0.18(+2.22%)
Dec 07, 2016 7.850 8.150 7.850 8.100 895,780 +0.25(+3.18%)
Dec 06, 2016 7.810 7.880 7.740 7.850 675,489 +0.03(+0.38%)
Dec 05, 2016 7.780 7.850 7.700 7.820 709,087 +0.13(+1.69%)
Dec 02, 2016 7.830 7.970 7.670 7.690 634,582 -0.12(-1.54%)
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.