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

Chegg Inc (NY: CHGG )

7.030 +0.130 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 9.010 9.180 8.880 8.920 2,621,649 -0.02(-0.22%)
Sep 28, 2023 8.740 9.000 8.660 8.940 1,978,340 +0.21(+2.41%)
Sep 27, 2023 8.850 8.965 8.650 8.730 2,018,090 -0.11(-1.24%)
Sep 26, 2023 8.840 8.980 8.820 8.840 4,722,419 -0.13(-1.45%)
Sep 25, 2023 8.800 9.040 8.950 8.970 1,754,471 +0.03(+0.34%)
Sep 22, 2023 9.050 9.110 8.815 8.940 1,764,135 -0.03(-0.33%)
Sep 21, 2023 9.350 9.399 8.960 8.970 1,796,473 -0.48(-5.08%)
Sep 20, 2023 9.300 9.570 9.140 9.450 2,159,062 -0.05(-0.53%)
Sep 19, 2023 9.710 9.830 9.495 9.500 1,605,249 -0.25(-2.56%)
Sep 18, 2023 9.800 9.890 9.700 9.750 1,238,445 -0.07(-0.71%)
Sep 15, 2023 10.02 10.02 9.805 9.820 2,138,677 -0.20(-2.00%)
Sep 14, 2023 10.05 10.13 9.975 10.02 1,487,218 +0.09(+0.91%)
Sep 13, 2023 10.12 10.12 9.900 9.930 1,419,418 -0.13(-1.29%)
Sep 12, 2023 10.36 10.42 10.06 10.06 1,280,085 -0.34(-3.27%)
Sep 11, 2023 10.29 10.40 10.20 10.40 1,563,936 +0.21(+2.06%)
Sep 08, 2023 10.23 10.28 10.10 10.19 936,865 +0.04(+0.39%)
Sep 07, 2023 10.06 10.20 10.02 10.15 1,517,101 -0.07(-0.68%)
Sep 06, 2023 10.49 10.51 10.04 10.22 1,852,216 -0.26(-2.48%)
Sep 05, 2023 10.52 10.67 10.36 10.48 1,745,882 -0.16(-1.50%)
Sep 01, 2023 10.37 10.79 10.37 10.64 1,936,412 +0.43(+4.21%)
Aug 31, 2023 10.04 10.35 10.01 10.21 2,213,091 +0.13(+1.29%)
Aug 30, 2023 9.930 10.12 9.830 10.08 2,402,992 +0.18(+1.82%)
Aug 29, 2023 9.940 10.03 9.790 9.900 2,282,331 -0.07(-0.70%)
Aug 28, 2023 9.640 10.06 9.640 9.970 2,251,270 +0.40(+4.18%)
Aug 25, 2023 9.640 9.660 9.410 9.570 1,296,027 -0.02(-0.21%)
Aug 24, 2023 9.800 9.860 9.445 9.590 1,991,284 -0.31(-3.13%)
Aug 23, 2023 9.710 9.925 9.600 9.900 2,200,056 +0.16(+1.64%)
Aug 22, 2023 10.02 10.09 9.740 9.740 1,225,732 -0.31(-3.08%)
Aug 21, 2023 9.980 10.08 9.860 10.05 2,135,856 +0.05(+0.50%)
Aug 18, 2023 10.40 10.62 9.985 10.00 2,772,351 -0.61(-5.75%)
Aug 17, 2023 10.30 10.79 10.03 10.61 5,863,606 +1.08(+11.33%)
Aug 16, 2023 9.750 9.830 9.520 9.530 2,227,002 -0.27(-2.76%)
Aug 15, 2023 10.05 10.17 9.790 9.800 2,117,328 -0.35(-3.45%)
Aug 14, 2023 10.02 10.17 9.880 10.15 2,745,733 +0.00(+0.00%)
Aug 11, 2023 10.14 10.26 9.965 10.15 2,183,406 -0.14(-1.36%)
Aug 10, 2023 10.19 10.47 10.15 10.29 3,242,118 +0.16(+1.58%)
Aug 09, 2023 10.32 10.77 9.930 10.13 6,444,124 -0.33(-3.15%)
Aug 08, 2023 13.10 13.11 10.38 10.46 21,243,176 +0.43(+4.29%)
Aug 07, 2023 10.50 10.62 10.00 10.03 7,127,374 -0.46(-4.39%)
Aug 04, 2023 10.50 10.76 10.45 10.49 2,135,446 +0.05(+0.48%)
Aug 03, 2023 10.13 10.57 10.04 10.44 2,204,083 +0.28(+2.76%)
Aug 02, 2023 10.12 10.21 9.880 10.16 2,803,623 -0.18(-1.74%)
Aug 01, 2023 10.10 10.64 9.910 10.34 2,948,971 +0.21(+2.07%)
Jul 31, 2023 10.24 10.39 10.10 10.13 2,028,935 -0.06(-0.59%)
Jul 28, 2023 10.10 10.19 9.965 10.19 1,509,185 +0.30(+3.03%)
Jul 27, 2023 10.19 10.31 9.860 9.890 1,856,546 -0.21(-2.08%)
Jul 26, 2023 10.09 10.29 9.970 10.10 2,007,247 +0.01(+0.10%)
Jul 25, 2023 9.620 10.15 9.620 10.09 2,178,075 +0.22(+2.23%)
Jul 24, 2023 9.580 9.980 9.552 9.870 2,346,101 +0.27(+2.81%)
Jul 21, 2023 9.700 9.780 9.300 9.600 2,322,139 +0.02(+0.21%)
Jul 20, 2023 9.580 9.800 9.500 9.580 2,139,997 -0.01(-0.10%)
Jul 19, 2023 9.480 9.860 9.420 9.590 2,809,199 +0.23(+2.46%)
Jul 18, 2023 9.180 9.370 9.045 9.360 2,056,153 +0.24(+2.63%)
Jul 17, 2023 9.170 9.268 9.010 9.120 2,387,704 -0.06(-0.65%)
Jul 14, 2023 9.410 9.480 9.160 9.180 1,819,411 -0.30(-3.16%)
Jul 13, 2023 9.370 9.530 9.280 9.480 3,267,491 +0.09(+0.96%)
Jul 12, 2023 9.370 9.400 9.090 9.390 2,548,865 +0.22(+2.40%)
Jul 11, 2023 8.970 9.280 8.965 9.170 2,755,544 +0.27(+3.03%)
Jul 10, 2023 8.940 9.220 8.880 8.900 3,015,170 -0.09(-1.00%)
Jul 07, 2023 8.830 9.100 8.805 8.990 2,941,548 +0.33(+3.81%)
Jul 06, 2023 8.870 8.870 8.590 8.660 3,044,941 -0.31(-3.46%)
Jul 05, 2023 9.310 9.380 8.940 8.970 3,360,474 -0.45(-4.78%)
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.