Indicators

Chegg Inc (NY: CHGG )

5.170 -2.000 (-27.89%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.14	14.20	13.77	13.85	694,135	-0.29(-2.05%)
Jul 28, 2017	14.24	14.41	14.06	14.14	560,150	-0.13(-0.91%)
Jul 27, 2017	15.23	15.25	14.15	14.27	1,617,603	-0.98(-6.43%)
Jul 26, 2017	13.43	15.37	13.43	15.25	4,067,186	+1.00(+7.02%)
Jul 25, 2017	14.30	14.40	14.07	14.25	1,777,324	+0.03(+0.21%)
Jul 24, 2017	13.94	14.26	13.90	14.22	932,921	+0.34(+2.45%)
Jul 21, 2017	14.06	14.33	13.71	13.88	1,074,414	-0.10(-0.72%)
Jul 20, 2017	13.92	14.07	13.75	13.98	1,329,756	+0.12(+0.87%)
Jul 19, 2017	13.99	14.02	13.81	13.86	758,040	-0.06(-0.43%)
Jul 18, 2017	13.66	14.14	13.49	13.92	1,317,770	+0.25(+1.83%)
Jul 17, 2017	13.66	13.83	13.59	13.67	1,728,493	+0.01(+0.07%)
Jul 14, 2017	13.44	13.66	13.38	13.66	920,960	+0.22(+1.64%)
Jul 13, 2017	13.45	13.52	13.22	13.44	1,148,960	+0.14(+1.05%)
Jul 12, 2017	12.69	13.41	12.69	13.30	1,413,700	+0.61(+4.81%)
Jul 11, 2017	12.42	13.11	12.42	12.69	1,647,361	+0.43(+3.51%)
Jul 10, 2017	12.27	12.35	12.07	12.26	410,420	+0.02(+0.16%)
Jul 07, 2017	12.02	12.23	11.97	12.24	377,370	+0.28(+2.34%)
Jul 06, 2017	12.08	12.12	11.93	11.96	405,413	-0.22(-1.81%)
Jul 05, 2017	12.13	12.22	12.04	12.18	454,664	+0.03(+0.25%)

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.