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

Chegg Inc (NY: CHGG )

6.830 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 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%)
Feb 03, 2014 6.640 6.910 6.320 6.900 1,222,117 +0.23(+3.45%)
Jan 31, 2014 6.710 6.780 6.650 6.670 458,533 -0.08(-1.19%)
Jan 30, 2014 6.800 6.950 6.710 6.750 345,343 +0.01(+0.15%)
Jan 29, 2014 7.000 7.010 6.640 6.740 707,861 -0.24(-3.44%)
Jan 28, 2014 6.900 7.000 6.768 6.980 702,364 +0.08(+1.16%)
Jan 27, 2014 7.200 7.290 6.860 6.900 687,951 -0.31(-4.30%)
Jan 24, 2014 7.190 7.250 7.110 7.210 331,502 -0.02(-0.28%)
Jan 23, 2014 7.250 7.290 7.160 7.230 352,359 -0.02(-0.28%)
Jan 22, 2014 7.280 7.290 7.110 7.250 446,037 +0.00(+0.00%)
Jan 21, 2014 7.340 7.390 7.210 7.250 571,050 +0.00(+0.00%)
Jan 17, 2014 7.230 7.250 7.250 7.250 580,200 +0.02(+0.28%)
Jan 16, 2014 7.150 7.270 7.050 7.230 738,925 +0.05(+0.70%)
Jan 15, 2014 7.210 7.300 7.100 7.180 747,498 -0.03(-0.42%)
Jan 14, 2014 7.250 7.290 7.160 7.210 513,359 +0.03(+0.42%)
Jan 13, 2014 7.610 7.650 7.100 7.180 1,164,376 -0.43(-5.65%)
Jan 10, 2014 7.860 7.880 7.570 7.610 482,502 -0.19(-2.44%)
Jan 09, 2014 7.900 8.000 7.630 7.800 467,831 +0.02(+0.26%)
Jan 08, 2014 8.290 8.290 7.750 7.780 1,296,323 -0.44(-5.35%)
Jan 07, 2014 8.270 8.490 8.180 8.220 871,981 -0.04(-0.48%)
Jan 06, 2014 8.240 8.500 8.180 8.260 671,271 +0.05(+0.61%)
Jan 03, 2014 8.320 8.500 8.128 8.210 418,966 -0.10(-1.20%)
Jan 02, 2014 8.520 8.640 8.210 8.310 549,653 -0.20(-2.35%)
Dec 31, 2013 8.690 8.510 8.510 8.510 643,700 -0.13(-1.50%)
Dec 30, 2013 8.400 8.750 8.340 8.640 403,182 +0.29(+3.47%)
Dec 27, 2013 8.320 8.400 8.300 8.350 121,626 +0.02(+0.24%)
Dec 26, 2013 8.400 8.480 8.220 8.330 239,939 +0.02(+0.24%)
Dec 24, 2013 8.390 8.500 8.250 8.310 417,902 -0.05(-0.60%)
Dec 23, 2013 8.420 8.580 8.250 8.360 536,822 -0.05(-0.59%)
Dec 20, 2013 8.640 8.700 8.250 8.410 2,072,873 -0.18(-2.10%)
Dec 19, 2013 8.240 8.640 8.230 8.590 513,137 +0.31(+3.74%)
Dec 18, 2013 8.350 8.370 8.150 8.280 342,314 -0.01(-0.12%)
Dec 17, 2013 8.330 8.400 8.090 8.290 402,012 +0.01(+0.12%)
Dec 16, 2013 8.020 8.500 8.020 8.280 530,236 +0.27(+3.37%)
Dec 13, 2013 8.200 8.340 7.960 8.010 812,746 -0.19(-2.32%)
Dec 12, 2013 8.510 8.680 8.000 8.200 840,437 -0.38(-4.43%)
Dec 11, 2013 8.990 9.160 8.510 8.580 593,048 -0.42(-4.67%)
Dec 10, 2013 9.060 9.190 8.950 9.000 621,977 +0.11(+1.24%)
Dec 09, 2013 9.660 9.680 8.840 8.890 1,050,410 -0.68(-7.11%)
Dec 06, 2013 9.700 9.800 9.230 9.570 455,388 +0.08(+0.84%)
Dec 05, 2013 9.280 9.660 9.280 9.490 615,200 +0.05(+0.53%)
Dec 04, 2013 9.080 9.510 8.850 9.440 842,575 +0.24(+2.61%)
Dec 03, 2013 8.850 9.250 8.620 9.200 1,089,398 +0.37(+4.19%)
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.