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 (%)
May 31, 2016 4.860 4.980 4.850 4.880 408,194 +0.05(+1.04%)
May 27, 2016 4.720 4.830 4.830 4.830 440,800 +0.10(+2.11%)
May 26, 2016 4.750 4.750 4.700 4.730 173,164 -0.01(-0.21%)
May 25, 2016 4.790 4.800 4.620 4.740 511,870 -0.05(-1.04%)
May 24, 2016 4.680 4.800 4.680 4.790 481,761 +0.17(+3.68%)
May 23, 2016 4.560 4.660 4.535 4.620 378,063 +0.08(+1.76%)
May 20, 2016 4.400 4.570 4.400 4.540 404,802 +0.17(+3.89%)
May 19, 2016 4.520 4.550 4.340 4.370 546,173 -0.15(-3.32%)
May 18, 2016 4.390 4.580 4.330 4.520 1,010,903 +0.15(+3.43%)
May 17, 2016 4.400 4.480 4.310 4.370 308,871 -0.07(-1.58%)
May 16, 2016 4.400 4.480 4.400 4.440 311,297 +0.02(+0.45%)
May 13, 2016 4.400 4.470 4.300 4.420 344,531 +0.00(+0.00%)
May 12, 2016 4.500 4.529 4.370 4.420 481,388 -0.08(-1.78%)
May 11, 2016 4.460 4.630 4.460 4.500 678,579 +0.01(+0.22%)
May 10, 2016 4.420 4.490 4.380 4.490 586,444 +0.11(+2.51%)
May 09, 2016 4.340 4.440 4.330 4.380 429,499 +0.02(+0.46%)
May 06, 2016 4.260 4.400 4.260 4.360 749,139 +0.09(+2.11%)
May 05, 2016 4.380 4.400 4.260 4.270 289,979 -0.07(-1.61%)
May 04, 2016 4.490 4.490 4.270 4.340 771,091 -0.20(-4.41%)
May 03, 2016 4.800 4.897 4.500 4.540 952,266 -0.10(-2.16%)
May 02, 2016 4.590 4.712 4.550 4.640 730,689 +0.10(+2.20%)
Apr 29, 2016 4.620 4.640 4.510 4.540 391,143 -0.07(-1.52%)
Apr 28, 2016 4.680 4.755 4.600 4.610 358,393 -0.06(-1.28%)
Apr 27, 2016 4.660 4.730 4.650 4.670 278,242 +0.00(+0.00%)
Apr 26, 2016 4.600 4.700 4.570 4.670 242,534 +0.08(+1.74%)
Apr 25, 2016 4.660 4.740 4.550 4.590 251,692 -0.07(-1.50%)
Apr 22, 2016 4.520 4.660 4.520 4.660 321,372 +0.12(+2.64%)
Apr 21, 2016 4.460 4.590 4.460 4.540 471,450 +0.10(+2.25%)
Apr 20, 2016 4.500 4.500 4.390 4.440 335,967 -0.06(-1.33%)
Apr 19, 2016 4.500 4.540 4.460 4.500 277,194 -0.01(-0.22%)
Apr 18, 2016 4.440 4.570 4.440 4.510 264,921 +0.07(+1.58%)
Apr 15, 2016 4.390 4.560 4.390 4.440 385,923 +0.02(+0.45%)
Apr 14, 2016 4.460 4.490 4.380 4.420 372,358 -0.02(-0.45%)
Apr 13, 2016 4.420 4.570 4.390 4.440 516,264 +0.03(+0.68%)
Apr 12, 2016 4.350 4.490 4.330 4.410 318,867 +0.05(+1.15%)
Apr 11, 2016 4.350 4.470 4.300 4.360 293,815 +0.05(+1.16%)
Apr 08, 2016 4.380 4.434 4.260 4.310 365,843 -0.04(-0.92%)
Apr 07, 2016 4.420 4.480 4.350 4.350 284,682 -0.12(-2.68%)
Apr 06, 2016 4.350 4.500 4.325 4.470 228,526 +0.10(+2.29%)
Apr 05, 2016 4.350 4.380 4.320 4.370 344,171 -0.03(-0.68%)
Apr 04, 2016 4.310 4.480 4.310 4.400 558,548 +0.11(+2.56%)
Apr 01, 2016 4.380 4.400 4.260 4.290 552,748 -0.17(-3.81%)
Mar 31, 2016 4.470 4.510 4.380 4.460 406,399 -0.02(-0.45%)
Mar 30, 2016 4.430 4.510 4.350 4.480 508,831 +0.06(+1.36%)
Mar 29, 2016 4.300 4.430 4.180 4.420 465,178 +0.09(+2.08%)
Mar 28, 2016 4.180 4.360 4.100 4.330 386,988 +0.21(+5.10%)
Mar 24, 2016 4.320 4.120 4.120 4.120 853,400 -0.20(-4.63%)
Mar 23, 2016 4.350 4.400 4.285 4.320 496,088 -0.04(-0.92%)
Mar 22, 2016 4.480 4.550 4.340 4.360 264,248 -0.14(-3.11%)
Mar 21, 2016 4.550 4.580 4.390 4.500 441,685 -0.05(-1.10%)
Mar 18, 2016 4.440 4.580 4.440 4.550 663,084 +0.15(+3.41%)
Mar 17, 2016 4.330 4.450 4.290 4.400 316,540 +0.03(+0.69%)
Mar 16, 2016 4.280 4.370 4.270 4.370 245,066 +0.06(+1.39%)
Mar 15, 2016 4.340 4.430 4.210 4.310 355,720 -0.07(-1.60%)
Mar 14, 2016 4.500 4.520 4.360 4.380 342,059 -0.12(-2.67%)
Mar 11, 2016 4.470 4.540 4.360 4.500 378,972 +0.09(+2.04%)
Mar 10, 2016 4.500 4.500 4.410 4.410 448,936 -0.06(-1.34%)
Mar 09, 2016 4.330 4.495 4.300 4.470 407,598 +0.14(+3.23%)
Mar 08, 2016 4.450 4.500 4.300 4.330 495,458 -0.14(-3.13%)
Mar 07, 2016 4.410 4.540 4.380 4.470 513,802 +0.07(+1.59%)
Mar 04, 2016 4.500 4.500 4.390 4.400 678,712 -0.07(-1.57%)
Mar 03, 2016 4.480 4.510 4.350 4.470 866,273 +0.01(+0.22%)
Mar 02, 2016 4.510 4.600 4.420 4.460 740,263 -0.04(-0.89%)
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.