Indicators

Chegg Inc (NY: CHGG )

5.215 -0.025 (-0.48%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.64	62.07	59.54	61.08	2,525,400	+0.61(+1.01%)
May 28, 2020	60.56	63.85	60.05	60.47	3,594,068	-0.27(-0.44%)
May 27, 2020	61.94	62.11	55.70	60.74	4,239,426	-1.36(-2.19%)
May 26, 2020	65.75	65.96	61.82	62.10	2,413,394	-2.81(-4.33%)
May 22, 2020	64.23	65.99	63.35	64.91	2,491,700	+2.12(+3.38%)
May 21, 2020	63.55	64.26	61.58	62.79	2,039,111	-0.22(-0.35%)
May 20, 2020	62.34	63.22	61.67	63.01	2,410,879	+1.98(+3.24%)
May 19, 2020	62.55	63.51	61.00	61.03	2,898,961	-1.17(-1.88%)
May 18, 2020	66.19	66.87	61.44	62.20	5,423,297	-4.46(-6.69%)
May 15, 2020	64.92	67.98	64.36	66.66	3,493,300	+1.36(+2.08%)
May 14, 2020	64.03	66.87	62.55	65.30	4,377,256	+0.49(+0.76%)
May 13, 2020	63.18	66.40	62.32	64.81	5,670,844	+2.90(+4.68%)
May 12, 2020	61.47	65.42	60.41	61.91	4,287,161	+0.74(+1.21%)
May 11, 2020	62.49	63.90	61.15	61.17	3,645,346	-1.96(-3.10%)
May 08, 2020	59.93	63.50	59.23	63.13	5,958,800	+3.74(+6.30%)
May 07, 2020	60.49	60.65	58.11	59.39	5,132,508	-1.01(-1.67%)
May 06, 2020	58.66	62.11	57.30	60.40	16,077,214	+2.48(+4.28%)
May 05, 2020	53.60	61.33	53.00	57.92	38,510,524	+14.13(+32.27%)
May 04, 2020	41.93	44.31	41.24	43.79	3,542,888	+1.43(+3.38%)

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.