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

Chegg Inc (NY: CHGG )

6.900 +0.090 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2016 4.250 4.380 4.250 4.290 846,880 +0.05(+1.18%)
Feb 26, 2016 4.150 4.350 4.130 4.240 1,500,690 +0.20(+4.95%)
Feb 25, 2016 4.120 4.180 4.000 4.040 1,152,704 -0.08(-1.94%)
Feb 24, 2016 3.940 4.150 3.810 4.120 4,803,194 +0.65(+18.73%)
Feb 23, 2016 3.780 3.780 3.150 3.470 10,142,626 -1.87(-35.02%)
Feb 22, 2016 5.270 5.430 5.210 5.340 1,067,000 +0.14(+2.69%)
Feb 19, 2016 5.140 5.220 5.100 5.200 555,813 +0.05(+0.97%)
Feb 18, 2016 5.040 5.160 4.990 5.150 519,426 +0.12(+2.39%)
Feb 17, 2016 5.090 5.140 4.980 5.030 600,601 -0.01(-0.20%)
Feb 16, 2016 4.920 5.090 4.795 5.040 505,070 +0.18(+3.70%)
Feb 12, 2016 4.820 4.860 4.860 4.860 433,500 +0.09(+1.89%)
Feb 11, 2016 4.810 4.940 4.750 4.770 472,372 -0.15(-3.05%)
Feb 10, 2016 5.030 5.090 4.890 4.920 457,858 -0.07(-1.40%)
Feb 09, 2016 5.040 5.208 4.970 4.990 434,896 -0.12(-2.35%)
Feb 08, 2016 5.220 5.220 4.930 5.110 361,645 -0.18(-3.40%)
Feb 05, 2016 5.580 5.580 5.280 5.290 465,296 -0.32(-5.70%)
Feb 04, 2016 5.570 5.740 5.540 5.610 223,711 -0.01(-0.18%)
Feb 03, 2016 5.710 5.750 5.503 5.620 394,491 -0.02(-0.35%)
Feb 02, 2016 5.680 5.740 5.600 5.640 595,771 -0.13(-2.25%)
Feb 01, 2016 5.740 5.830 5.620 5.770 308,196 -0.03(-0.52%)
Jan 29, 2016 5.720 5.850 5.680 5.800 349,736 +0.08(+1.40%)
Jan 28, 2016 5.710 5.840 5.665 5.720 352,703 +0.06(+1.06%)
Jan 27, 2016 5.680 5.760 5.460 5.660 467,007 -0.06(-1.05%)
Jan 26, 2016 5.580 5.830 5.576 5.720 621,195 +0.17(+3.06%)
Jan 25, 2016 5.860 5.920 5.520 5.550 628,685 -0.35(-5.93%)
Jan 22, 2016 5.930 5.970 5.770 5.900 312,999 +0.08(+1.37%)
Jan 21, 2016 5.830 5.955 5.710 5.820 487,536 -0.01(-0.17%)
Jan 20, 2016 5.700 5.900 5.570 5.830 543,234 +0.01(+0.17%)
Jan 19, 2016 6.110 6.110 5.730 5.820 556,490 -0.19(-3.16%)
Jan 15, 2016 5.890 6.010 6.010 6.010 798,500 -0.07(-1.15%)
Jan 14, 2016 6.060 6.230 5.940 6.080 503,260 +0.08(+1.33%)
Jan 13, 2016 6.200 6.290 5.800 6.000 483,216 -0.20(-3.23%)
Jan 12, 2016 6.380 6.460 6.150 6.200 430,681 -0.12(-1.90%)
Jan 11, 2016 6.300 6.360 6.170 6.320 568,659 +0.08(+1.28%)
Jan 08, 2016 6.180 6.270 6.120 6.240 527,274 +0.09(+1.46%)
Jan 07, 2016 6.210 6.300 5.990 6.150 1,280,659 -0.21(-3.30%)
Jan 06, 2016 6.460 6.500 6.255 6.360 428,196 -0.20(-3.05%)
Jan 05, 2016 6.260 6.570 6.152 6.560 382,196 +0.32(+5.13%)
Jan 04, 2016 6.670 6.670 6.170 6.240 970,014 -0.49(-7.28%)
Dec 31, 2015 6.960 6.730 6.730 6.730 416,300 -0.23(-3.30%)
Dec 30, 2015 7.060 7.130 6.910 6.960 382,861 -0.12(-1.69%)
Dec 29, 2015 7.000 7.160 6.960 7.080 238,330 +0.11(+1.58%)
Dec 28, 2015 6.980 7.090 6.880 6.970 210,909 -0.06(-0.85%)
Dec 24, 2015 7.160 7.030 7.030 7.030 76,700 -0.12(-1.68%)
Dec 23, 2015 6.980 7.190 6.925 7.150 164,176 +0.19(+2.73%)
Dec 22, 2015 6.950 7.000 6.880 6.960 239,829 -0.01(-0.14%)
Dec 21, 2015 7.100 7.100 6.900 6.970 215,083 -0.10(-1.41%)
Dec 18, 2015 7.210 7.380 7.015 7.070 956,579 -0.15(-2.08%)
Dec 17, 2015 7.410 7.460 7.180 7.220 258,247 -0.15(-2.04%)
Dec 16, 2015 7.180 7.400 7.150 7.370 265,526 +0.23(+3.22%)
Dec 15, 2015 6.980 7.150 6.920 7.140 217,813 +0.20(+2.88%)
Dec 14, 2015 6.910 7.060 6.850 6.940 448,386 +0.03(+0.43%)
Dec 11, 2015 6.950 7.030 6.890 6.910 279,677 -0.15(-2.12%)
Dec 10, 2015 7.000 7.120 6.640 7.060 219,949 +0.06(+0.86%)
Dec 09, 2015 7.130 7.210 6.950 7.000 275,906 -0.19(-2.64%)
Dec 08, 2015 7.120 7.290 7.090 7.190 298,705 -0.02(-0.28%)
Dec 07, 2015 7.060 7.250 7.050 7.210 376,230 +0.13(+1.84%)
Dec 04, 2015 6.940 7.100 6.920 7.080 334,671 +0.15(+2.16%)
Dec 03, 2015 7.250 7.285 6.920 6.930 319,736 -0.29(-4.02%)
Dec 02, 2015 7.330 7.390 7.210 7.220 184,314 -0.10(-1.37%)
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.