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 (%)
Apr 28, 2017 8.930 9.070 8.925 9.010 1,147,732 +0.10(+1.12%)
Apr 27, 2017 8.810 8.910 8.745 8.910 567,309 +0.16(+1.83%)
Apr 26, 2017 8.420 8.880 8.410 8.750 1,046,639 +0.36(+4.29%)
Apr 25, 2017 8.380 8.460 8.320 8.390 526,390 +0.11(+1.33%)
Apr 24, 2017 8.380 8.390 8.260 8.280 404,505 +0.03(+0.36%)
Apr 21, 2017 8.300 8.330 8.210 8.250 449,133 -0.07(-0.84%)
Apr 20, 2017 8.270 8.330 8.190 8.320 376,558 +0.09(+1.09%)
Apr 19, 2017 8.260 8.290 8.180 8.230 392,027 +0.03(+0.37%)
Apr 18, 2017 8.110 8.220 8.090 8.200 190,079 +0.05(+0.61%)
Apr 17, 2017 8.070 8.180 8.040 8.150 195,343 +0.10(+1.24%)
Apr 13, 2017 8.140 8.190 8.050 8.050 208,955 -0.13(-1.59%)
Apr 12, 2017 8.140 8.210 8.040 8.180 285,785 +0.02(+0.25%)
Apr 11, 2017 8.090 8.180 8.040 8.160 320,725 +0.11(+1.37%)
Apr 10, 2017 8.350 8.400 8.050 8.050 362,017 -0.33(-3.94%)
Apr 07, 2017 8.160 8.440 8.100 8.380 540,917 +0.19(+2.32%)
Apr 06, 2017 8.260 8.260 8.090 8.190 335,113 -0.08(-0.97%)
Apr 05, 2017 8.490 8.560 8.250 8.270 690,149 -0.18(-2.13%)
Apr 04, 2017 8.530 8.780 8.430 8.450 1,552,557 +0.09(+1.08%)
Apr 03, 2017 8.460 8.480 8.335 8.360 330,721 -0.08(-0.95%)
Mar 31, 2017 8.430 8.470 8.370 8.440 308,783 -0.02(-0.24%)
Mar 30, 2017 8.300 8.470 8.240 8.460 489,304 +0.14(+1.68%)
Mar 29, 2017 8.180 8.330 7.990 8.320 310,142 +0.14(+1.71%)
Mar 28, 2017 8.090 8.240 8.040 8.180 280,960 +0.04(+0.49%)
Mar 27, 2017 8.020 8.150 7.950 8.140 314,107 +0.00(+0.00%)
Mar 24, 2017 8.140 8.230 8.030 8.140 310,795 +0.01(+0.12%)
Mar 23, 2017 8.090 8.185 8.020 8.130 274,385 +0.06(+0.74%)
Mar 22, 2017 7.980 8.110 7.910 8.070 487,350 +0.02(+0.25%)
Mar 21, 2017 8.350 8.350 7.940 8.050 633,228 -0.23(-2.78%)
Mar 20, 2017 8.180 8.350 8.150 8.280 645,992 +0.08(+0.98%)
Mar 17, 2017 8.220 8.270 8.080 8.200 610,891 +0.08(+0.99%)
Mar 16, 2017 8.020 8.130 8.000 8.120 255,650 +0.12(+1.50%)
Mar 15, 2017 8.000 8.020 7.870 8.000 292,208 +0.06(+0.76%)
Mar 14, 2017 7.980 7.990 7.880 7.940 183,047 -0.06(-0.75%)
Mar 13, 2017 8.060 7.900 8.000 369,129 +0.06(+0.76%)
Mar 10, 2017 7.920 7.960 7.840 7.940 497,226 +0.03(+0.38%)
Mar 09, 2017 7.940 7.970 7.880 7.910 303,002 -0.01(-0.13%)
Mar 08, 2017 8.010 8.020 7.900 7.920 320,129 -0.02(-0.25%)
Mar 07, 2017 7.950 8.000 7.872 7.940 647,536 +0.01(+0.13%)
Mar 06, 2017 7.970 8.060 7.810 7.930 318,320 -0.12(-1.49%)
Mar 03, 2017 8.070 8.110 8.010 8.050 318,027 +0.00(+0.00%)
Mar 02, 2017 8.140 8.150 8.040 8.050 273,215 -0.11(-1.35%)
Mar 01, 2017 8.040 8.180 7.910 8.160 470,165 +0.26(+3.29%)
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%)
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.