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

Chegg Inc (NY: CHGG )

6.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2016 4.340 4.560 4.290 4.500 727,801 +0.21(+4.90%)
Feb 29, 2016 4.250 4.380 4.250 4.290 846,880 +0.05(+1.18%)
Feb 26, 2016 4.150 4.350 4.130 4.240 1,500,690 +0.20(+4.95%)
Feb 25, 2016 4.120 4.180 4.000 4.040 1,152,704 -0.08(-1.94%)
Feb 24, 2016 3.940 4.150 3.810 4.120 4,803,194 +0.65(+18.73%)
Feb 23, 2016 3.780 3.780 3.150 3.470 10,142,626 -1.87(-35.02%)
Feb 22, 2016 5.270 5.430 5.210 5.340 1,067,000 +0.14(+2.69%)
Feb 19, 2016 5.140 5.220 5.100 5.200 555,813 +0.05(+0.97%)
Feb 18, 2016 5.040 5.160 4.990 5.150 519,426 +0.12(+2.39%)
Feb 17, 2016 5.090 5.140 4.980 5.030 600,601 -0.01(-0.20%)
Feb 16, 2016 4.920 5.090 4.795 5.040 505,070 +0.18(+3.70%)
Feb 12, 2016 4.820 4.860 4.860 4.860 433,500 +0.09(+1.89%)
Feb 11, 2016 4.810 4.940 4.750 4.770 472,372 -0.15(-3.05%)
Feb 10, 2016 5.030 5.090 4.890 4.920 457,858 -0.07(-1.40%)
Feb 09, 2016 5.040 5.208 4.970 4.990 434,896 -0.12(-2.35%)
Feb 08, 2016 5.220 5.220 4.930 5.110 361,645 -0.18(-3.40%)
Feb 05, 2016 5.580 5.580 5.280 5.290 465,296 -0.32(-5.70%)
Feb 04, 2016 5.570 5.740 5.540 5.610 223,711 -0.01(-0.18%)
Feb 03, 2016 5.710 5.750 5.503 5.620 394,491 -0.02(-0.35%)
Feb 02, 2016 5.680 5.740 5.600 5.640 595,771 -0.13(-2.25%)
Feb 01, 2016 5.740 5.830 5.620 5.770 308,196 -0.03(-0.52%)
Jan 29, 2016 5.720 5.850 5.680 5.800 349,736 +0.08(+1.40%)
Jan 28, 2016 5.710 5.840 5.665 5.720 352,703 +0.06(+1.06%)
Jan 27, 2016 5.680 5.760 5.460 5.660 467,007 -0.06(-1.05%)
Jan 26, 2016 5.580 5.830 5.576 5.720 621,195 +0.17(+3.06%)
Jan 25, 2016 5.860 5.920 5.520 5.550 628,685 -0.35(-5.93%)
Jan 22, 2016 5.930 5.970 5.770 5.900 312,999 +0.08(+1.37%)
Jan 21, 2016 5.830 5.955 5.710 5.820 487,536 -0.01(-0.17%)
Jan 20, 2016 5.700 5.900 5.570 5.830 543,234 +0.01(+0.17%)
Jan 19, 2016 6.110 6.110 5.730 5.820 556,490 -0.19(-3.16%)
Jan 15, 2016 5.890 6.010 6.010 6.010 798,500 -0.07(-1.15%)
Jan 14, 2016 6.060 6.230 5.940 6.080 503,260 +0.08(+1.33%)
Jan 13, 2016 6.200 6.290 5.800 6.000 483,216 -0.20(-3.23%)
Jan 12, 2016 6.380 6.460 6.150 6.200 430,681 -0.12(-1.90%)
Jan 11, 2016 6.300 6.360 6.170 6.320 568,659 +0.08(+1.28%)
Jan 08, 2016 6.180 6.270 6.120 6.240 527,274 +0.09(+1.46%)
Jan 07, 2016 6.210 6.300 5.990 6.150 1,280,659 -0.21(-3.30%)
Jan 06, 2016 6.460 6.500 6.255 6.360 428,196 -0.20(-3.05%)
Jan 05, 2016 6.260 6.570 6.152 6.560 382,196 +0.32(+5.13%)
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.