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: 1:15 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 (%)
Dec 31, 2014 6.900 6.910 6.910 6.910 288,800 +0.03(+0.44%)
Dec 30, 2014 6.990 7.010 6.870 6.880 142,095 -0.11(-1.57%)
Dec 29, 2014 7.020 7.050 6.860 6.990 190,679 -0.02(-0.29%)
Dec 26, 2014 6.900 7.050 6.870 7.010 166,312 +0.10(+1.45%)
Dec 24, 2014 7.000 6.910 6.910 6.910 116,500 -0.08(-1.14%)
Dec 23, 2014 6.950 7.040 6.910 6.990 388,685 +0.08(+1.16%)
Dec 22, 2014 6.630 6.910 6.571 6.910 455,153 +0.30(+4.54%)
Dec 19, 2014 6.560 6.610 6.550 6.610 701,562 +0.01(+0.15%)
Dec 18, 2014 6.700 6.745 6.590 6.600 235,294 +0.00(+0.00%)
Dec 17, 2014 6.350 6.600 6.340 6.600 574,777 +0.24(+3.77%)
Dec 16, 2014 6.450 6.530 6.360 6.360 204,988 -0.08(-1.24%)
Dec 15, 2014 6.420 6.510 6.397 6.440 237,330 +0.03(+0.47%)
Dec 12, 2014 6.370 6.490 6.340 6.410 179,187 -0.06(-0.93%)
Dec 11, 2014 6.500 6.600 6.450 6.470 193,788 -0.01(-0.15%)
Dec 10, 2014 6.480 6.590 6.440 6.480 223,370 -0.02(-0.31%)
Dec 09, 2014 6.140 6.500 6.140 6.500 325,640 +0.28(+4.50%)
Dec 08, 2014 6.350 6.470 6.195 6.220 296,867 -0.19(-2.96%)
Dec 05, 2014 6.450 6.630 6.390 6.410 385,062 -0.04(-0.62%)
Dec 04, 2014 6.370 6.460 6.310 6.450 163,894 +0.10(+1.57%)
Dec 03, 2014 6.480 6.570 6.310 6.350 388,005 -0.14(-2.16%)
Dec 02, 2014 6.400 6.510 6.310 6.490 428,167 +0.11(+1.72%)
Dec 01, 2014 6.750 6.820 6.370 6.380 362,229 -0.38(-5.62%)
Nov 28, 2014 6.940 6.940 6.760 6.760 175,498 -0.14(-2.03%)
Nov 26, 2014 6.760 6.900 6.900 6.900 184,600 +0.10(+1.47%)
Nov 25, 2014 6.800 6.840 6.700 6.800 342,913 -0.01(-0.15%)
Nov 24, 2014 6.770 6.850 6.650 6.810 224,141 +0.05(+0.74%)
Nov 21, 2014 6.700 6.780 6.620 6.760 291,954 +0.20(+3.05%)
Nov 20, 2014 6.400 6.630 6.370 6.560 187,607 +0.12(+1.86%)
Nov 19, 2014 6.640 6.720 6.410 6.440 247,867 -0.24(-3.59%)
Nov 18, 2014 6.580 6.720 6.540 6.680 214,391 +0.10(+1.52%)
Nov 17, 2014 6.900 7.000 6.535 6.580 302,502 -0.32(-4.64%)
Nov 14, 2014 6.900 6.940 6.750 6.900 168,931 +0.04(+0.58%)
Nov 13, 2014 6.960 6.990 6.735 6.860 264,014 -0.07(-1.01%)
Nov 12, 2014 6.960 6.989 6.780 6.930 575,139 -0.06(-0.86%)
Nov 11, 2014 6.920 7.000 6.830 6.990 258,243 +0.06(+0.87%)
Nov 10, 2014 6.710 7.080 6.680 6.930 868,114 +0.21(+3.12%)
Nov 07, 2014 6.750 6.810 6.640 6.720 403,303 -0.03(-0.44%)
Nov 06, 2014 6.600 6.790 6.570 6.750 566,354 +0.09(+1.35%)
Nov 05, 2014 6.340 6.690 6.270 6.660 592,520 +0.34(+5.38%)
Nov 04, 2014 6.350 6.370 6.000 6.320 942,438 -0.25(-3.81%)
Nov 03, 2014 6.690 6.690 6.500 6.570 408,792 -0.08(-1.20%)
Oct 31, 2014 6.440 6.700 6.320 6.650 545,574 +0.35(+5.56%)
Oct 30, 2014 6.090 6.320 6.030 6.300 627,089 +0.18(+2.94%)
Oct 29, 2014 6.270 6.280 6.060 6.120 241,435 -0.14(-2.24%)
Oct 28, 2014 6.110 6.340 6.000 6.260 417,925 +0.19(+3.13%)
Oct 27, 2014 6.140 6.150 6.150 6.070 267,526 -0.08(-1.30%)
Oct 24, 2014 5.840 6.230 5.840 6.150 517,223 +0.32(+5.49%)
Oct 23, 2014 5.960 6.050 5.800 5.830 297,614 -0.06(-1.02%)
Oct 22, 2014 6.000 6.110 5.880 5.890 246,060 -0.12(-2.00%)
Oct 21, 2014 6.150 6.150 5.940 6.010 329,764 -0.10(-1.64%)
Oct 20, 2014 6.010 6.188 6.010 6.110 156,997 +0.06(+0.99%)
Oct 17, 2014 6.460 6.460 6.040 6.050 252,137 -0.32(-5.02%)
Oct 16, 2014 6.330 6.500 6.270 6.370 517,366 -0.06(-0.93%)
Oct 15, 2014 5.860 6.430 5.800 6.430 508,407 +0.45(+7.53%)
Oct 14, 2014 5.810 6.030 5.760 5.980 448,993 +0.22(+3.82%)
Oct 13, 2014 5.770 5.880 5.530 5.760 555,660 +0.00(+0.00%)
Oct 10, 2014 5.920 6.020 5.700 5.760 610,550 -0.23(-3.84%)
Oct 09, 2014 6.140 6.200 5.920 5.990 933,214 -0.15(-2.44%)
Oct 08, 2014 6.090 6.210 6.090 6.140 705,990 +0.04(+0.66%)
Oct 07, 2014 6.230 6.250 6.095 6.100 683,394 -0.18(-2.87%)
Oct 06, 2014 6.420 6.500 6.250 6.280 589,075 -0.12(-1.88%)
Oct 03, 2014 6.320 6.450 6.278 6.400 464,986 +0.15(+2.40%)
Oct 02, 2014 6.180 6.350 6.180 6.250 525,538 +0.08(+1.30%)
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.