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

Chegg Inc (NY: CHGG )

6.785 -0.085 (-1.24%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 16, 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 (%)
Oct 30, 2015 6.960 7.090 6.890 6.900 367,313 -0.10(-1.43%)
Oct 29, 2015 7.160 7.380 6.900 7.000 541,757 -0.16(-2.23%)
Oct 28, 2015 6.960 7.240 6.740 7.160 436,177 +0.25(+3.62%)
Oct 27, 2015 7.070 7.110 6.830 6.910 670,773 -0.20(-2.81%)
Oct 26, 2015 7.230 7.320 7.085 7.110 148,316 -0.13(-1.80%)
Oct 23, 2015 7.270 7.340 7.170 7.240 301,977 +0.07(+0.98%)
Oct 22, 2015 7.060 7.280 6.990 7.170 245,160 +0.16(+2.28%)
Oct 21, 2015 7.400 7.440 7.010 7.010 239,733 -0.39(-5.27%)
Oct 20, 2015 7.440 7.540 7.320 7.400 120,248 -0.04(-0.54%)
Oct 19, 2015 7.320 7.480 7.230 7.440 392,637 +0.10(+1.36%)
Oct 16, 2015 7.250 7.350 7.140 7.340 320,989 +0.13(+1.80%)
Oct 15, 2015 7.000 7.220 6.890 7.210 481,784 +0.22(+3.15%)
Oct 14, 2015 7.110 7.230 6.970 6.990 304,418 -0.09(-1.27%)
Oct 13, 2015 7.160 7.290 7.080 7.080 194,344 -0.12(-1.67%)
Oct 12, 2015 7.280 7.300 7.090 7.200 194,687 -0.06(-0.83%)
Oct 09, 2015 7.210 7.300 7.191 7.260 168,322 +0.06(+0.83%)
Oct 08, 2015 7.290 7.290 7.110 7.200 330,588 -0.11(-1.50%)
Oct 07, 2015 7.400 7.600 7.280 7.310 595,909 -0.06(-0.81%)
Oct 06, 2015 7.450 7.590 7.280 7.370 368,112 -0.10(-1.34%)
Oct 05, 2015 7.400 7.490 7.345 7.470 280,964 +0.17(+2.33%)
Oct 02, 2015 7.080 7.300 7.030 7.300 313,666 +0.17(+2.38%)
Oct 01, 2015 7.240 7.240 6.980 7.130 330,677 -0.08(-1.11%)
Sep 30, 2015 7.150 7.250 7.100 7.210 469,849 +0.14(+1.98%)
Sep 29, 2015 7.130 7.222 6.900 7.070 658,624 -0.07(-0.98%)
Sep 28, 2015 7.420 7.490 7.130 7.140 700,923 -0.29(-3.90%)
Sep 25, 2015 7.840 7.860 7.390 7.430 758,024 -0.32(-4.13%)
Sep 24, 2015 7.840 7.890 7.690 7.750 694,024 -0.14(-1.77%)
Sep 23, 2015 7.960 7.960 7.812 7.890 488,269 -0.01(-0.13%)
Sep 22, 2015 7.860 7.950 7.810 7.900 459,716 -0.04(-0.50%)
Sep 21, 2015 8.000 8.070 7.870 7.940 421,129 -0.06(-0.75%)
Sep 18, 2015 7.690 8.000 7.660 8.000 1,328,847 +0.22(+2.83%)
Sep 17, 2015 7.660 7.825 7.640 7.780 680,659 +0.12(+1.57%)
Sep 16, 2015 7.500 7.710 7.440 7.660 775,849 +0.15(+2.00%)
Sep 15, 2015 7.470 7.535 7.428 7.510 287,158 +0.04(+0.54%)
Sep 14, 2015 7.460 7.500 7.410 7.470 494,355 +0.02(+0.27%)
Sep 11, 2015 7.430 7.490 7.340 7.450 336,272 -0.05(-0.67%)
Sep 10, 2015 7.400 7.570 7.275 7.500 618,827 +0.26(+3.59%)
Sep 09, 2015 7.500 7.630 7.240 7.240 488,561 -0.22(-2.95%)
Sep 08, 2015 7.470 7.480 7.200 7.460 427,336 +0.12(+1.63%)
Sep 04, 2015 7.290 7.340 7.340 7.340 204,900 -0.06(-0.81%)
Sep 03, 2015 7.460 7.530 7.350 7.400 382,260 -0.02(-0.27%)
Sep 02, 2015 7.260 7.460 7.190 7.420 487,322 +0.24(+3.34%)
Sep 01, 2015 7.280 7.430 7.140 7.180 437,859 -0.25(-3.36%)
Aug 31, 2015 7.630 7.630 7.380 7.430 542,470 -0.23(-3.00%)
Aug 28, 2015 7.550 7.680 7.380 7.660 902,179 +0.11(+1.46%)
Aug 27, 2015 7.280 7.550 7.240 7.550 1,134,649 +0.30(+4.14%)
Aug 26, 2015 7.450 7.450 7.030 7.250 718,648 -0.08(-1.09%)
Aug 25, 2015 7.710 7.740 7.320 7.330 1,096,068 -0.17(-2.27%)
Aug 24, 2015 7.300 7.690 7.210 7.500 1,371,547 -0.12(-1.57%)
Aug 21, 2015 7.860 8.110 7.540 7.620 1,181,298 -0.38(-4.75%)
Aug 20, 2015 8.390 8.420 7.940 8.000 1,187,741 -0.48(-5.66%)
Aug 19, 2015 8.570 8.620 8.470 8.480 1,189,416 -0.12(-1.40%)
Aug 18, 2015 8.740 8.810 8.550 8.600 1,395,033 -0.14(-1.60%)
Aug 17, 2015 8.520 8.780 8.430 8.740 843,169 +0.17(+1.98%)
Aug 14, 2015 8.470 8.610 8.470 8.570 479,913 +0.08(+0.94%)
Aug 13, 2015 8.530 8.590 8.305 8.490 993,997 -0.05(-0.59%)
Aug 12, 2015 8.440 8.610 8.380 8.540 877,452 +0.04(+0.47%)
Aug 11, 2015 8.480 8.570 8.250 8.500 2,568,568 -0.06(-0.70%)
Aug 10, 2015 8.410 8.560 8.400 8.560 1,083,199 +0.16(+1.90%)
Aug 07, 2015 8.400 8.470 8.320 8.400 529,696 -0.05(-0.59%)
Aug 06, 2015 8.330 8.540 8.290 8.450 1,756,012 -0.09(-1.05%)
Aug 05, 2015 8.550 8.660 8.500 8.540 956,840 -0.01(-0.12%)
Aug 04, 2015 8.840 8.840 8.410 8.550 2,065,239 -0.05(-0.58%)
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.