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 30, 2015 7.700 7.810 7.390 7.430 566,575 -0.32(-4.13%)
Apr 29, 2015 7.980 7.980 7.720 7.750 407,838 -0.23(-2.88%)
Apr 28, 2015 7.940 8.040 7.800 7.980 272,410 +0.04(+0.50%)
Apr 27, 2015 8.100 8.180 7.891 7.940 585,588 -0.12(-1.49%)
Apr 24, 2015 8.100 8.130 8.040 8.060 178,267 -0.02(-0.25%)
Apr 23, 2015 8.050 8.140 8.050 8.080 278,359 +0.04(+0.50%)
Apr 22, 2015 8.060 8.140 8.000 8.040 287,009 +0.00(+0.00%)
Apr 21, 2015 7.990 8.190 7.970 8.040 593,135 +0.07(+0.88%)
Apr 20, 2015 7.980 8.020 7.900 7.970 220,916 +0.00(+0.00%)
Apr 17, 2015 8.050 8.110 7.760 7.970 638,246 -0.14(-1.73%)
Apr 16, 2015 8.180 8.200 8.010 8.110 309,087 -0.06(-0.73%)
Apr 15, 2015 8.140 8.250 8.050 8.170 299,446 +0.03(+0.37%)
Apr 14, 2015 8.060 8.240 8.060 8.140 407,983 +0.01(+0.12%)
Apr 13, 2015 7.990 8.193 7.950 8.130 678,506 +0.13(+1.63%)
Apr 10, 2015 8.040 8.200 8.000 8.000 260,708 +0.01(+0.13%)
Apr 09, 2015 7.930 8.060 7.870 7.990 611,836 +0.05(+0.63%)
Apr 08, 2015 7.810 7.980 7.800 7.940 201,277 +0.12(+1.53%)
Apr 07, 2015 7.860 8.000 7.820 7.820 343,862 -0.02(-0.26%)
Apr 06, 2015 7.830 7.930 7.760 7.840 457,795 -0.01(-0.13%)
Apr 02, 2015 7.740 7.850 7.850 7.850 332,600 +0.08(+1.03%)
Apr 01, 2015 7.930 7.960 7.650 7.770 541,054 -0.18(-2.26%)
Mar 31, 2015 8.010 8.010 7.930 7.950 249,217 -0.05(-0.62%)
Mar 30, 2015 7.990 8.090 7.880 8.000 276,907 +0.01(+0.13%)
Mar 27, 2015 7.970 8.000 7.890 7.990 370,933 +0.00(+0.00%)
Mar 26, 2015 8.090 8.100 7.950 7.990 394,598 -0.16(-1.96%)
Mar 25, 2015 8.430 8.530 8.100 8.150 1,337,302 -0.29(-3.44%)
Mar 24, 2015 8.380 8.470 8.360 8.440 253,163 +0.04(+0.48%)
Mar 23, 2015 8.500 8.560 8.300 8.400 705,357 -0.05(-0.59%)
Mar 20, 2015 8.560 8.570 8.360 8.450 732,868 -0.04(-0.47%)
Mar 19, 2015 8.490 8.550 8.450 8.490 430,242 +0.00(+0.00%)
Mar 18, 2015 8.440 8.590 8.355 8.490 419,787 +0.04(+0.47%)
Mar 17, 2015 8.470 8.500 8.320 8.450 496,820 -0.03(-0.35%)
Mar 16, 2015 8.570 8.610 8.430 8.480 453,401 -0.02(-0.24%)
Mar 13, 2015 8.680 8.745 8.300 8.500 455,577 -0.16(-1.85%)
Mar 12, 2015 8.470 8.750 8.410 8.660 856,333 +0.21(+2.49%)
Mar 11, 2015 8.200 8.560 8.200 8.450 581,426 +0.24(+2.92%)
Mar 10, 2015 8.240 8.320 8.140 8.210 481,279 -0.03(-0.36%)
Mar 09, 2015 8.290 8.355 8.140 8.240 583,939 -0.06(-0.72%)
Mar 06, 2015 8.430 8.600 8.290 8.300 684,580 -0.24(-2.81%)
Mar 05, 2015 8.740 8.750 8.250 8.540 2,291,515 -0.21(-2.40%)
Mar 04, 2015 8.150 8.850 8.090 8.750 2,066,287 +0.55(+6.71%)
Mar 03, 2015 8.210 8.430 8.070 8.200 1,438,022 -0.01(-0.12%)
Mar 02, 2015 8.160 8.265 7.910 8.210 1,301,867 +0.09(+1.11%)
Feb 27, 2015 8.030 8.260 7.950 8.120 1,687,729 +0.13(+1.63%)
Feb 26, 2015 8.350 8.550 7.870 7.990 2,293,256 -0.39(-4.65%)
Feb 25, 2015 8.520 8.550 8.130 8.380 2,388,437 -0.22(-2.56%)
Feb 24, 2015 7.700 8.710 7.430 8.600 9,976,854 +1.85(+27.41%)
Feb 23, 2015 6.450 6.820 6.380 6.750 705,194 +0.31(+4.81%)
Feb 20, 2015 6.600 6.610 6.400 6.440 372,212 -0.17(-2.57%)
Feb 19, 2015 6.510 6.700 6.450 6.610 337,845 +0.10(+1.54%)
Feb 18, 2015 6.550 6.640 6.490 6.510 265,981 -0.01(-0.15%)
Feb 17, 2015 6.470 6.600 6.400 6.520 216,652 +0.08(+1.24%)
Feb 13, 2015 6.500 6.440 6.440 6.440 348,700 -0.06(-0.92%)
Feb 12, 2015 6.530 6.650 6.470 6.500 171,678 +0.01(+0.15%)
Feb 11, 2015 6.600 6.688 6.460 6.490 155,685 -0.13(-1.96%)
Feb 10, 2015 6.750 6.750 6.410 6.620 272,083 -0.07(-1.05%)
Feb 09, 2015 6.670 6.800 6.650 6.690 266,725 -0.01(-0.15%)
Feb 06, 2015 6.710 6.800 6.600 6.700 195,153 -0.03(-0.45%)
Feb 05, 2015 6.770 6.840 6.690 6.730 152,098 -0.03(-0.44%)
Feb 04, 2015 6.700 6.870 6.650 6.760 172,088 +0.03(+0.45%)
Feb 03, 2015 6.640 6.740 6.500 6.730 295,539 +0.14(+2.12%)
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.