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 (%)
Apr 30, 2014 5.390 5.410 5.230 5.270 374,249 -0.13(-2.41%)
Apr 29, 2014 5.500 5.650 5.320 5.400 750,520 +0.15(+2.86%)
Apr 28, 2014 5.350 5.390 5.170 5.250 239,964 -0.06(-1.13%)
Apr 25, 2014 5.210 5.350 5.210 5.310 233,022 +0.07(+1.34%)
Apr 24, 2014 5.320 5.330 5.210 5.240 204,090 +0.01(+0.19%)
Apr 23, 2014 5.270 5.310 5.160 5.230 416,150 -0.04(-0.76%)
Apr 22, 2014 5.240 5.380 5.240 5.270 340,761 +0.02(+0.38%)
Apr 21, 2014 5.500 5.540 5.230 5.250 361,491 -0.25(-4.55%)
Apr 17, 2014 5.380 5.500 5.500 5.500 324,500 +0.14(+2.61%)
Apr 16, 2014 5.290 5.440 5.235 5.360 173,263 +0.14(+2.68%)
Apr 15, 2014 5.680 5.690 4.980 5.220 858,855 -0.41(-7.28%)
Apr 14, 2014 5.730 5.870 5.620 5.630 258,984 -0.09(-1.57%)
Apr 11, 2014 6.070 6.070 5.490 5.720 765,110 -0.43(-6.99%)
Apr 10, 2014 6.550 6.550 6.020 6.150 588,470 -0.39(-5.96%)
Apr 09, 2014 6.600 6.719 6.470 6.540 320,882 +0.00(+0.00%)
Apr 08, 2014 6.490 6.770 6.480 6.540 311,800 +0.02(+0.31%)
Apr 07, 2014 6.800 6.800 6.400 6.520 329,660 -0.29(-4.26%)
Apr 04, 2014 7.120 7.120 6.630 6.810 712,200 -0.28(-3.95%)
Apr 03, 2014 7.200 7.230 7.050 7.090 311,938 -0.16(-2.21%)
Apr 02, 2014 7.310 7.340 7.190 7.250 255,103 -0.02(-0.28%)
Apr 01, 2014 6.980 7.270 6.980 7.270 260,179 +0.27(+3.86%)
Mar 31, 2014 6.950 7.120 6.910 7.000 280,294 +0.07(+1.01%)
Mar 28, 2014 6.920 7.110 6.800 6.930 222,680 -0.01(-0.14%)
Mar 27, 2014 7.080 7.208 6.830 6.940 313,460 -0.17(-2.39%)
Mar 26, 2014 7.250 7.340 7.090 7.110 209,294 -0.13(-1.80%)
Mar 25, 2014 7.230 7.440 7.070 7.240 679,581 +0.08(+1.12%)
Mar 24, 2014 7.150 7.250 6.860 7.160 1,010,335 -0.03(-0.42%)
Mar 21, 2014 7.090 7.190 6.955 7.190 627,667 +0.11(+1.55%)
Mar 20, 2014 7.000 7.080 6.900 7.080 293,171 +0.04(+0.57%)
Mar 19, 2014 6.930 7.160 6.900 7.040 563,773 +0.12(+1.73%)
Mar 18, 2014 6.850 6.970 6.750 6.920 450,353 +0.04(+0.58%)
Mar 17, 2014 6.530 6.880 6.530 6.880 387,950 +0.35(+5.36%)
Mar 14, 2014 6.510 6.640 6.480 6.530 172,990 -0.03(-0.46%)
Mar 13, 2014 6.570 6.780 6.520 6.560 720,146 +0.14(+2.18%)
Mar 12, 2014 6.400 6.460 6.250 6.420 275,851 +0.05(+0.78%)
Mar 11, 2014 6.400 6.480 6.300 6.370 248,648 +0.00(+0.00%)
Mar 10, 2014 6.390 6.428 6.260 6.370 216,103 -0.01(-0.16%)
Mar 07, 2014 6.300 6.390 6.230 6.380 493,068 +0.09(+1.43%)
Mar 06, 2014 6.330 6.400 6.230 6.290 331,514 -0.06(-0.94%)
Mar 05, 2014 6.370 6.410 6.320 6.350 208,382 -0.04(-0.63%)
Mar 04, 2014 6.400 6.450 6.310 6.390 259,700 +0.04(+0.63%)
Mar 03, 2014 6.270 6.450 6.250 6.350 256,218 +0.05(+0.79%)
Feb 28, 2014 6.420 6.540 6.280 6.300 918,827 -0.07(-1.10%)
Feb 27, 2014 6.370 6.460 6.350 6.370 435,342 +0.01(+0.16%)
Feb 26, 2014 6.470 6.570 6.350 6.360 650,095 -0.07(-1.09%)
Feb 25, 2014 6.580 6.580 6.385 6.430 330,088 -0.13(-1.98%)
Feb 24, 2014 6.600 6.600 6.450 6.560 474,290 +0.16(+2.50%)
Feb 21, 2014 6.640 6.640 6.340 6.400 343,197 -0.16(-2.44%)
Feb 20, 2014 6.510 6.640 6.400 6.560 363,424 +0.09(+1.39%)
Feb 19, 2014 6.500 6.710 6.381 6.470 658,060 +0.02(+0.31%)
Feb 18, 2014 6.230 6.540 6.090 6.450 2,116,543 +0.28(+4.54%)
Feb 14, 2014 6.970 6.170 6.170 6.170 4,283,400 -1.77(-22.29%)
Feb 13, 2014 7.650 7.990 7.460 7.940 1,903,504 +0.47(+6.29%)
Feb 12, 2014 7.450 7.500 7.150 7.470 641,916 +0.09(+1.22%)
Feb 11, 2014 7.220 7.430 7.140 7.380 517,985 +0.16(+2.22%)
Feb 10, 2014 7.170 7.250 7.020 7.220 481,519 +0.10(+1.40%)
Feb 07, 2014 6.970 7.150 6.920 7.120 582,983 +0.20(+2.89%)
Feb 06, 2014 6.920 6.920 6.760 6.920 297,515 +0.06(+0.87%)
Feb 05, 2014 6.880 7.050 6.680 6.860 470,481 -0.01(-0.15%)
Feb 04, 2014 6.970 7.130 6.840 6.870 721,981 -0.03(-0.43%)
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.