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 (%)
Feb 27, 2015 8.030 8.260 7.950 8.120 1,687,729 +0.13(+1.63%)
Feb 26, 2015 8.350 8.550 7.870 7.990 2,293,256 -0.39(-4.65%)
Feb 25, 2015 8.520 8.550 8.130 8.380 2,388,437 -0.22(-2.56%)
Feb 24, 2015 7.700 8.710 7.430 8.600 9,976,854 +1.85(+27.41%)
Feb 23, 2015 6.450 6.820 6.380 6.750 705,194 +0.31(+4.81%)
Feb 20, 2015 6.600 6.610 6.400 6.440 372,212 -0.17(-2.57%)
Feb 19, 2015 6.510 6.700 6.450 6.610 337,845 +0.10(+1.54%)
Feb 18, 2015 6.550 6.640 6.490 6.510 265,981 -0.01(-0.15%)
Feb 17, 2015 6.470 6.600 6.400 6.520 216,652 +0.08(+1.24%)
Feb 13, 2015 6.500 6.440 6.440 6.440 348,700 -0.06(-0.92%)
Feb 12, 2015 6.530 6.650 6.470 6.500 171,678 +0.01(+0.15%)
Feb 11, 2015 6.600 6.688 6.460 6.490 155,685 -0.13(-1.96%)
Feb 10, 2015 6.750 6.750 6.410 6.620 272,083 -0.07(-1.05%)
Feb 09, 2015 6.670 6.800 6.650 6.690 266,725 -0.01(-0.15%)
Feb 06, 2015 6.710 6.800 6.600 6.700 195,153 -0.03(-0.45%)
Feb 05, 2015 6.770 6.840 6.690 6.730 152,098 -0.03(-0.44%)
Feb 04, 2015 6.700 6.870 6.650 6.760 172,088 +0.03(+0.45%)
Feb 03, 2015 6.640 6.740 6.500 6.730 295,539 +0.14(+2.12%)
Feb 02, 2015 6.640 6.700 6.500 6.590 219,879 -0.04(-0.60%)
Jan 30, 2015 6.610 6.770 6.610 6.630 272,965 -0.03(-0.45%)
Jan 29, 2015 6.800 6.800 6.620 6.660 303,581 -0.10(-1.48%)
Jan 28, 2015 7.110 7.170 6.700 6.760 479,202 -0.34(-4.79%)
Jan 27, 2015 6.940 7.250 6.830 7.100 511,311 +0.09(+1.28%)
Jan 26, 2015 7.100 7.160 6.970 7.010 121,546 -0.12(-1.68%)
Jan 23, 2015 7.000 7.210 6.890 7.130 275,735 +0.14(+2.00%)
Jan 22, 2015 6.650 7.000 6.600 6.990 251,944 +0.39(+5.91%)
Jan 21, 2015 6.600 6.710 6.520 6.600 275,823 -0.06(-0.90%)
Jan 20, 2015 6.700 6.721 6.610 6.660 233,924 -0.05(-0.75%)
Jan 16, 2015 6.640 6.800 6.620 6.710 218,431 +0.02(+0.30%)
Jan 15, 2015 7.000 7.000 6.530 6.690 361,182 -0.31(-4.43%)
Jan 14, 2015 6.750 7.080 6.700 7.000 257,959 +0.16(+2.34%)
Jan 13, 2015 7.090 7.190 6.750 6.840 270,436 -0.21(-2.98%)
Jan 12, 2015 7.140 7.200 6.900 7.050 334,689 -0.04(-0.56%)
Jan 09, 2015 6.990 7.250 6.980 7.090 472,066 +0.09(+1.29%)
Jan 08, 2015 6.940 7.050 6.852 7.000 359,092 +0.13(+1.89%)
Jan 07, 2015 6.840 6.890 6.670 6.870 252,769 +0.04(+0.59%)
Jan 06, 2015 6.800 6.900 6.490 6.830 329,720 +0.04(+0.59%)
Jan 05, 2015 6.960 7.060 6.620 6.790 517,121 -0.21(-3.00%)
Jan 02, 2015 6.950 7.030 6.795 7.000 372,091 +0.09(+1.30%)
Dec 31, 2014 6.900 6.910 6.910 6.910 288,800 +0.03(+0.44%)
Dec 30, 2014 6.990 7.010 6.870 6.880 142,095 -0.11(-1.57%)
Dec 29, 2014 7.020 7.050 6.860 6.990 190,679 -0.02(-0.29%)
Dec 26, 2014 6.900 7.050 6.870 7.010 166,312 +0.10(+1.45%)
Dec 24, 2014 7.000 6.910 6.910 6.910 116,500 -0.08(-1.14%)
Dec 23, 2014 6.950 7.040 6.910 6.990 388,685 +0.08(+1.16%)
Dec 22, 2014 6.630 6.910 6.571 6.910 455,153 +0.30(+4.54%)
Dec 19, 2014 6.560 6.610 6.550 6.610 701,562 +0.01(+0.15%)
Dec 18, 2014 6.700 6.745 6.590 6.600 235,294 +0.00(+0.00%)
Dec 17, 2014 6.350 6.600 6.340 6.600 574,777 +0.24(+3.77%)
Dec 16, 2014 6.450 6.530 6.360 6.360 204,988 -0.08(-1.24%)
Dec 15, 2014 6.420 6.510 6.397 6.440 237,330 +0.03(+0.47%)
Dec 12, 2014 6.370 6.490 6.340 6.410 179,187 -0.06(-0.93%)
Dec 11, 2014 6.500 6.600 6.450 6.470 193,788 -0.01(-0.15%)
Dec 10, 2014 6.480 6.590 6.440 6.480 223,370 -0.02(-0.31%)
Dec 09, 2014 6.140 6.500 6.140 6.500 325,640 +0.28(+4.50%)
Dec 08, 2014 6.350 6.470 6.195 6.220 296,867 -0.19(-2.96%)
Dec 05, 2014 6.450 6.630 6.390 6.410 385,062 -0.04(-0.62%)
Dec 04, 2014 6.370 6.460 6.310 6.450 163,894 +0.10(+1.57%)
Dec 03, 2014 6.480 6.570 6.310 6.350 388,005 -0.14(-2.16%)
Dec 02, 2014 6.400 6.510 6.310 6.490 428,167 +0.11(+1.72%)
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.