Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chegg Inc (NY: CHGG )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2017 11.91 12.01 11.47 12.00 1,169,617 +0.15(+1.27%)
May 30, 2017 12.00 12.06 11.76 11.85 1,021,866 -0.12(-1.00%)
May 26, 2017 11.97 12.09 11.82 11.97 1,063,719 +0.07(+0.59%)
May 25, 2017 11.98 12.00 11.87 11.90 607,678 -0.04(-0.34%)
May 24, 2017 11.93 12.00 11.71 11.94 997,104 +0.02(+0.17%)
May 23, 2017 12.16 12.19 11.80 11.92 1,231,784 -0.15(-1.24%)
May 22, 2017 11.60 12.14 11.53 12.07 2,958,068 +0.57(+4.96%)
May 19, 2017 11.53 11.70 11.50 11.50 825,767 -0.04(-0.35%)
May 18, 2017 11.41 11.55 11.27 11.54 789,496 +0.05(+0.44%)
May 17, 2017 11.71 11.71 11.44 11.49 882,467 -0.16(-1.37%)
May 16, 2017 11.45 11.68 11.25 11.65 1,003,179 -0.01(-0.09%)
May 15, 2017 11.55 11.68 11.45 11.66 925,798 +0.13(+1.13%)
May 12, 2017 11.62 11.71 11.39 11.53 590,292 -0.15(-1.28%)
May 11, 2017 11.58 11.72 11.43 11.68 1,083,039 +0.03(+0.26%)
May 10, 2017 11.57 11.72 11.36 11.65 1,018,435 +0.04(+0.34%)
May 09, 2017 11.63 11.72 11.55 11.61 792,122 +0.03(+0.26%)
May 08, 2017 11.50 11.62 11.41 11.58 1,033,981 +0.09(+0.78%)
May 05, 2017 11.51 11.60 11.40 11.49 1,066,404 +0.00(+0.00%)
May 04, 2017 10.90 11.60 10.80 11.49 2,537,746 -0.23(-1.96%)
May 03, 2017 11.75 11.98 11.55 11.72 3,077,980 -0.07(-0.59%)
May 02, 2017 9.920 12.10 9.850 11.79 13,056,381 +2.63(+28.71%)
May 01, 2017 9.050 9.250 8.970 9.160 1,776,665 +0.15(+1.66%)
Apr 28, 2017 8.930 9.070 8.925 9.010 1,147,732 +0.10(+1.12%)
Apr 27, 2017 8.810 8.910 8.745 8.910 567,309 +0.16(+1.83%)
Apr 26, 2017 8.420 8.880 8.410 8.750 1,046,639 +0.36(+4.29%)
Apr 25, 2017 8.380 8.460 8.320 8.390 526,390 +0.11(+1.33%)
Apr 24, 2017 8.380 8.390 8.260 8.280 404,505 +0.03(+0.36%)
Apr 21, 2017 8.300 8.330 8.210 8.250 449,133 -0.07(-0.84%)
Apr 20, 2017 8.270 8.330 8.190 8.320 376,558 +0.09(+1.09%)
Apr 19, 2017 8.260 8.290 8.180 8.230 392,027 +0.03(+0.37%)
Apr 18, 2017 8.110 8.220 8.090 8.200 190,079 +0.05(+0.61%)
Apr 17, 2017 8.070 8.180 8.040 8.150 195,343 +0.10(+1.24%)
Apr 13, 2017 8.140 8.190 8.050 8.050 208,955 -0.13(-1.59%)
Apr 12, 2017 8.140 8.210 8.040 8.180 285,785 +0.02(+0.25%)
Apr 11, 2017 8.090 8.180 8.040 8.160 320,725 +0.11(+1.37%)
Apr 10, 2017 8.350 8.400 8.050 8.050 362,017 -0.33(-3.94%)
Apr 07, 2017 8.160 8.440 8.100 8.380 540,917 +0.19(+2.32%)
Apr 06, 2017 8.260 8.260 8.090 8.190 335,113 -0.08(-0.97%)
Apr 05, 2017 8.490 8.560 8.250 8.270 690,149 -0.18(-2.13%)
Apr 04, 2017 8.530 8.780 8.430 8.450 1,552,557 +0.09(+1.08%)
Apr 03, 2017 8.460 8.480 8.335 8.360 330,721 -0.08(-0.95%)
Mar 31, 2017 8.430 8.470 8.370 8.440 308,783 -0.02(-0.24%)
Mar 30, 2017 8.300 8.470 8.240 8.460 489,304 +0.14(+1.68%)
Mar 29, 2017 8.180 8.330 7.990 8.320 310,142 +0.14(+1.71%)
Mar 28, 2017 8.090 8.240 8.040 8.180 280,960 +0.04(+0.49%)
Mar 27, 2017 8.020 8.150 7.950 8.140 314,107 +0.00(+0.00%)
Mar 24, 2017 8.140 8.230 8.030 8.140 310,795 +0.01(+0.12%)
Mar 23, 2017 8.090 8.185 8.020 8.130 274,385 +0.06(+0.74%)
Mar 22, 2017 7.980 8.110 7.910 8.070 487,350 +0.02(+0.25%)
Mar 21, 2017 8.350 8.350 7.940 8.050 633,228 -0.23(-2.78%)
Mar 20, 2017 8.180 8.350 8.150 8.280 645,992 +0.08(+0.98%)
Mar 17, 2017 8.220 8.270 8.080 8.200 610,891 +0.08(+0.99%)
Mar 16, 2017 8.020 8.130 8.000 8.120 255,650 +0.12(+1.50%)
Mar 15, 2017 8.000 8.020 7.870 8.000 292,208 +0.06(+0.76%)
Mar 14, 2017 7.980 7.990 7.880 7.940 183,047 -0.06(-0.75%)
Mar 13, 2017 8.060 7.900 8.000 369,129 +0.06(+0.76%)
Mar 10, 2017 7.920 7.960 7.840 7.940 497,226 +0.03(+0.38%)
Mar 09, 2017 7.940 7.970 7.880 7.910 303,002 -0.01(-0.13%)
Mar 08, 2017 8.010 8.020 7.900 7.920 320,129 -0.02(-0.25%)
Mar 07, 2017 7.950 8.000 7.872 7.940 647,536 +0.01(+0.13%)
Mar 06, 2017 7.970 8.060 7.810 7.930 318,320 -0.12(-1.49%)
Mar 03, 2017 8.070 8.110 8.010 8.050 318,027 +0.00(+0.00%)
Mar 02, 2017 8.140 8.150 8.040 8.050 273,215 -0.11(-1.35%)
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.