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 (%)
Nov 30, 2016 8.330 8.330 8.050 8.090 598,006 -0.18(-2.18%)
Nov 29, 2016 8.330 8.440 8.230 8.270 508,579 -0.02(-0.24%)
Nov 28, 2016 8.490 8.490 8.290 8.290 350,250 -0.19(-2.24%)
Nov 25, 2016 8.500 8.570 8.390 8.480 441,939 +0.02(+0.24%)
Nov 23, 2016 8.460 8.460 8.460 0 +0.22(+2.67%)
Nov 22, 2016 8.050 8.320 8.020 8.240 838,559 +0.24(+3.00%)
Nov 21, 2016 8.060 8.220 7.940 8.000 921,506 +0.05(+0.63%)
Nov 18, 2016 8.050 8.070 7.900 7.950 874,692 -0.06(-0.75%)
Nov 17, 2016 7.900 8.040 7.860 8.010 1,153,817 +0.15(+1.91%)
Nov 16, 2016 7.360 7.960 7.360 7.860 1,436,611 +0.35(+4.66%)
Nov 15, 2016 7.400 7.640 7.390 7.510 1,062,716 -0.05(-0.66%)
Nov 14, 2016 8.050 8.320 7.110 7.560 1,879,624 -0.49(-6.09%)
Nov 11, 2016 7.650 8.090 7.620 8.050 907,699 +0.43(+5.64%)
Nov 10, 2016 7.440 7.690 7.350 7.620 858,770 +0.24(+3.25%)
Nov 09, 2016 6.760 7.400 6.600 7.380 911,458 +0.47(+6.80%)
Nov 08, 2016 7.250 7.480 6.550 6.910 1,244,145 -0.15(-2.12%)
Nov 07, 2016 6.940 7.070 6.860 7.060 1,142,691 +0.28(+4.13%)
Nov 04, 2016 6.700 6.860 6.650 6.780 681,037 +0.09(+1.35%)
Nov 03, 2016 6.590 6.745 6.550 6.690 645,141 +0.15(+2.29%)
Nov 02, 2016 6.650 6.690 6.510 6.540 391,172 -0.13(-1.95%)
Nov 01, 2016 6.680 6.770 6.630 6.670 591,136 +0.02(+0.30%)
Oct 31, 2016 6.630 6.670 6.590 6.650 415,320 +0.02(+0.30%)
Oct 28, 2016 6.650 6.760 6.630 6.630 270,341 +0.00(+0.00%)
Oct 27, 2016 6.810 6.810 6.620 6.630 331,437 -0.11(-1.63%)
Oct 26, 2016 6.840 6.920 6.730 6.740 288,728 -0.13(-1.89%)
Oct 25, 2016 6.900 6.920 6.830 6.870 281,997 -0.01(-0.15%)
Oct 24, 2016 6.820 6.900 6.780 6.880 215,928 +0.12(+1.78%)
Oct 21, 2016 6.670 6.795 6.600 6.760 270,343 +0.05(+0.75%)
Oct 20, 2016 6.680 6.745 6.640 6.710 183,552 +0.03(+0.45%)
Oct 19, 2016 6.710 6.750 6.630 6.680 192,845 -0.03(-0.45%)
Oct 18, 2016 6.790 6.800 6.700 6.710 213,271 -0.01(-0.15%)
Oct 17, 2016 6.750 6.800 6.720 6.720 224,336 -0.05(-0.74%)
Oct 14, 2016 6.770 6.920 6.740 6.770 408,419 +0.00(+0.00%)
Oct 13, 2016 6.850 6.860 6.680 6.770 879,685 -0.12(-1.74%)
Oct 12, 2016 7.020 7.050 6.880 6.890 387,813 -0.10(-1.43%)
Oct 11, 2016 7.220 7.240 6.980 6.990 278,390 -0.22(-3.05%)
Oct 10, 2016 7.260 7.330 7.200 7.210 225,952 -0.04(-0.55%)
Oct 07, 2016 7.270 7.310 7.170 7.250 638,836 -0.03(-0.41%)
Oct 06, 2016 7.160 7.330 7.150 7.280 912,952 +0.13(+1.82%)
Oct 05, 2016 6.990 7.160 6.960 7.150 3,580,525 +0.15(+2.14%)
Oct 04, 2016 6.970 7.040 6.940 7.000 434,539 +0.03(+0.43%)
Oct 03, 2016 7.050 7.115 6.950 6.970 278,343 -0.12(-1.69%)
Sep 30, 2016 7.090 7.130 7.010 7.090 487,312 +0.06(+0.85%)
Sep 29, 2016 7.130 7.195 7.015 7.030 258,949 -0.13(-1.82%)
Sep 28, 2016 7.100 7.210 7.080 7.160 367,577 +0.02(+0.28%)
Sep 27, 2016 7.090 7.180 7.000 7.140 1,349,251 +0.10(+1.42%)
Sep 26, 2016 7.170 7.170 7.000 7.040 393,897 -0.14(-1.95%)
Sep 23, 2016 7.140 7.240 7.110 7.180 470,612 +0.00(+0.00%)
Sep 22, 2016 7.250 7.290 7.130 7.180 453,382 -0.03(-0.42%)
Sep 21, 2016 7.150 7.230 7.120 7.210 865,630 +0.06(+0.84%)
Sep 20, 2016 7.070 7.210 7.040 7.150 1,888,855 +0.09(+1.27%)
Sep 19, 2016 7.040 7.145 7.010 7.060 597,151 +0.04(+0.57%)
Sep 16, 2016 7.020 7.150 6.990 7.020 1,581,393 -0.03(-0.43%)
Sep 15, 2016 6.940 7.100 6.930 7.050 441,302 +0.04(+0.57%)
Sep 14, 2016 7.000 7.140 6.980 7.010 322,099 +0.04(+0.57%)
Sep 13, 2016 6.940 6.975 6.820 6.970 444,217 +0.00(+0.00%)
Sep 12, 2016 6.920 6.980 6.830 6.970 575,598 +0.01(+0.14%)
Sep 09, 2016 6.990 7.020 6.910 6.960 528,770 -0.08(-1.14%)
Sep 08, 2016 6.950 7.130 6.950 7.040 585,950 +0.04(+0.57%)
Sep 07, 2016 6.970 7.050 6.940 7.000 352,541 +0.03(+0.43%)
Sep 06, 2016 6.860 7.010 6.838 6.970 353,672 +0.14(+2.05%)
Sep 02, 2016 6.790 6.830 6.830 6.830 179,300 +0.08(+1.19%)
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.