Chegg Inc (NY: CHGG )

28.71 USD -0.72 (-2.45%)
Streaming Delayed Price Updated: 1:55 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 28.66 29.93 27.79 29.43 6,962,627 +0.87(+3.05%)
Dec 03, 2021 28.89 28.89 27.78 28.56 5,982,951 -0.39(-1.35%)
Dec 02, 2021 28.09 29.04 27.74 28.95 6,740,431 +1.51(+5.50%)
Dec 01, 2021 28.11 29.43 27.35 27.44 9,896,852 -0.41(-1.47%)
Nov 30, 2021 26.10 27.86 26.05 27.85 9,343,038 +2.15(+8.37%)
Nov 29, 2021 25.60 26.81 25.30 25.70 5,516,322 +0.71(+2.84%)
Nov 26, 2021 25.74 26.38 24.90 24.99 3,440,413 -0.26(-1.03%)
Nov 24, 2021 24.79 25.82 24.25 25.25 4,622,801 +0.23(+0.92%)
Nov 23, 2021 25.54 26.03 24.86 25.02 5,096,258 -0.52(-2.04%)
Nov 22, 2021 26.50 26.50 25.50 25.54 4,305,512 -0.99(-3.73%)
Nov 19, 2021 27.02 27.44 26.30 26.53 4,305,742 -0.53(-1.96%)
Nov 18, 2021 28.40 27.11 26.83 27.06 6,427,399 -1.54(-5.38%)
Nov 17, 2021 29.66 30.28 28.56 28.60 6,520,570 -1.09(-3.67%)
Nov 16, 2021 29.29 29.73 28.97 29.69 4,265,532 +0.38(+1.30%)
Nov 15, 2021 29.35 29.49 28.91 29.31 4,996,001 -0.11(-0.37%)
Nov 12, 2021 29.68 29.75 29.21 29.42 3,916,607 -0.22(-0.74%)
Nov 11, 2021 30.20 30.54 29.35 29.64 4,918,283 -0.01(-0.03%)
Nov 10, 2021 29.89 29.65 5,884,707 -0.40(-1.33%)
Nov 09, 2021 30.70 30.72 29.65 30.05 6,331,428 -0.73(-2.37%)
Nov 08, 2021 30.84 31.45 30.37 30.78 9,413,684 +0.14(+0.46%)
Nov 05, 2021 31.64 32.17 30.59 30.64 9,045,168 -0.99(-3.13%)
Nov 04, 2021 34.25 34.34 31.09 31.63 16,348,976 -2.45(-7.19%)
Nov 03, 2021 32.07 34.88 32.00 34.08 22,922,286 +1.96(+6.10%)
Nov 02, 2021 39.34 39.34 31.97 32.12 77,163,197 -30.64(-48.82%)
Nov 01, 2021 59.59 63.12 60.99 62.76 7,061,482 +3.32(+5.59%)
Oct 29, 2021 58.35 59.70 57.72 59.44 1,852,438 +1.35(+2.32%)
Oct 28, 2021 58.10 59.07 57.25 58.09 1,447,003 -0.19(-0.33%)
Oct 27, 2021 59.03 60.14 57.71 58.28 1,521,924 -0.75(-1.27%)
Oct 26, 2021 59.29 59.03 2,330,355 +0.25(+0.43%)
Oct 25, 2021 59.93 60.43 58.78 58.78 2,895,881 -1.08(-1.80%)
Oct 22, 2021 60.93 61.55 59.69 59.86 1,698,587 -1.56(-2.54%)
Oct 21, 2021 61.57 62.94 61.25 61.42 1,706,233 -0.11(-0.18%)
Oct 20, 2021 63.39 63.42 61.30 61.53 2,053,940 -1.27(-2.02%)
Oct 19, 2021 62.86 65.09 62.38 62.80 2,093,282 +0.46(+0.74%)
Oct 18, 2021 61.37 63.57 61.36 62.34 1,710,534 +1.06(+1.73%)
Oct 15, 2021 62.08 62.83 60.57 61.28 2,834,126 -0.80(-1.29%)
Oct 14, 2021 63.95 64.45 61.93 62.08 2,135,895 -1.42(-2.24%)
Oct 13, 2021 63.47 65.22 63.03 63.50 2,308,828 +0.90(+1.44%)
Oct 12, 2021 62.46 63.86 62.18 62.60 1,605,762 +0.32(+0.51%)
Oct 11, 2021 63.11 64.18 62.21 62.28 2,191,580 -1.39(-2.18%)
Oct 08, 2021 66.55 66.60 62.34 63.67 3,062,019 -2.75(-4.14%)
Oct 07, 2021 68.50 68.89 66.27 66.42 2,854,566 -3.18(-4.57%)
Oct 06, 2021 69.62 70.59 69.39 69.60 694,614 -0.36(-0.51%)
Oct 05, 2021 69.48 71.31 69.25 69.96 1,071,301 +0.89(+1.29%)
Oct 04, 2021 68.35 69.19 66.81 69.07 2,172,425 +0.45(+0.66%)
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.