Chegg, Inc. Common Stock (NY: CHGG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	1.650	1.660	1.590	1.610	1,131,861	-0.04(-2.42%)
Dec 23, 2024	1.760	1.770	1.640	1.650	3,212,267	-0.12(-6.78%)
Dec 20, 2024	1.800	1.860	1.770	1.770	4,001,563	-0.07(-4.07%)
Dec 19, 2024	1.970	1.990	1.780	1.845	3,106,735	-0.12(-6.35%)
Dec 18, 2024	2.200	2.220	1.930	1.970	2,831,945	-0.22(-10.05%)
Dec 17, 2024	2.300	2.400	2.180	2.190	2,972,791	-0.13(-5.60%)
Dec 16, 2024	2.160	2.380	2.080	2.320	3,837,667	+0.13(+5.94%)
Dec 13, 2024	2.210	2.240	2.089	2.190	4,374,971	-0.05(-2.23%)
Dec 12, 2024	2.270	2.320	2.200	2.240	3,301,274	-0.06(-2.61%)
Dec 11, 2024	2.470	2.515	2.280	2.300	4,346,417	-0.16(-6.50%)
Dec 10, 2024	2.630	2.650	2.400	2.460	4,263,437	-0.19(-7.17%)
Dec 09, 2024	2.450	2.725	2.425	2.650	4,480,702	+0.25(+10.42%)
Dec 06, 2024	2.500	2.510	2.355	2.400	2,684,488	-0.05(-2.04%)
Dec 05, 2024	2.550	2.588	2.381	2.450	3,189,022	-0.11(-4.30%)
Dec 04, 2024	2.470	2.670	2.435	2.560	6,760,714	+0.11(+4.49%)
Dec 03, 2024	2.370	2.470	2.290	2.450	5,794,045	+0.08(+3.38%)
Dec 02, 2024	2.110	2.400	2.100	2.370	7,245,681	+0.26(+12.32%)
Nov 29, 2024	2.270	2.300	2.090	2.110	3,513,560	-0.19(-8.26%)
Nov 27, 2024	2.270	2.360	2.180	2.300	3,990,823	+0.06(+2.68%)
Nov 26, 2024	2.270	2.305	2.135	2.240	4,254,015	-0.02(-0.88%)
Nov 25, 2024	2.080	2.360	2.080	2.260	9,884,445	+0.25(+12.44%)
Nov 22, 2024	1.770	2.020	1.770	2.010	4,560,585	+0.21(+11.67%)
Nov 21, 2024	1.750	1.810	1.658	1.800	2,911,157	+0.07(+4.05%)
Nov 20, 2024	1.680	1.760	1.618	1.730	2,887,472	+0.05(+2.98%)
Nov 19, 2024	1.700	1.750	1.660	1.680	2,760,916	-0.05(-2.89%)
Nov 18, 2024	1.680	1.820	1.660	1.730	3,256,975	+0.01(+0.58%)
Nov 15, 2024	1.730	1.780	1.660	1.720	4,183,618	+0.01(+0.58%)
Nov 14, 2024	1.600	1.730	1.550	1.710	5,151,889	+0.13(+8.23%)
Nov 13, 2024	1.470	1.590	1.340	1.580	12,447,127	-0.19(-10.73%)
Nov 12, 2024	1.860	1.910	1.740	1.770	5,712,655	-0.09(-4.84%)
Nov 11, 2024	1.750	1.880	1.740	1.860	3,606,200	+0.14(+8.14%)
Nov 08, 2024	1.730	1.740	1.680	1.720	1,879,641	+0.00(+0.00%)
Nov 07, 2024	1.730	1.765	1.700	1.720	2,482,371	-0.04(-2.27%)
Nov 06, 2024	1.870	1.920	1.705	1.760	3,862,781	-0.03(-1.68%)
Nov 05, 2024	1.670	1.800	1.670	1.790	2,721,248	+0.12(+7.19%)
Nov 04, 2024	1.600	1.805	1.600	1.670	3,255,986	+0.04(+2.45%)
Nov 01, 2024	1.600	1.670	1.595	1.630	3,121,113	+0.03(+1.87%)
Oct 31, 2024	1.650	1.660	1.570	1.600	3,256,819	-0.06(-3.61%)
Oct 30, 2024	1.810	1.810	1.635	1.660	5,636,572	-0.14(-7.78%)
Oct 29, 2024	1.700	1.810	1.655	1.800	4,316,699	+0.09(+5.26%)
Oct 28, 2024	1.590	1.715	1.590	1.710	3,732,720	+0.11(+6.87%)
Oct 25, 2024	1.590	1.700	1.530	1.600	2,763,217	-0.02(-1.23%)
Oct 24, 2024	1.640	1.670	1.570	1.620	2,593,058	-0.02(-1.22%)
Oct 23, 2024	1.710	1.725	1.570	1.640	3,136,439	-0.07(-4.09%)
Oct 22, 2024	1.550	1.710	1.510	1.710	5,637,379	+0.19(+12.50%)
Oct 21, 2024	1.600	1.620	1.510	1.520	3,590,271	-0.09(-5.59%)
Oct 18, 2024	1.550	1.630	1.520	1.610	3,583,598	+0.08(+5.23%)
Oct 17, 2024	1.540	1.606	1.500	1.530	3,455,849	-0.03(-1.92%)
Oct 16, 2024	1.630	1.720	1.550	1.560	4,706,314	-0.07(-4.29%)
Oct 15, 2024	1.510	1.679	1.490	1.630	5,092,655	+0.13(+8.67%)
Oct 14, 2024	1.550	1.570	1.490	1.500	3,843,758	-0.04(-2.60%)
Oct 11, 2024	1.520	1.600	1.510	1.540	4,731,458	+0.01(+0.65%)
Oct 10, 2024	1.540	1.550	1.480	1.530	3,243,244	-0.01(-0.65%)
Oct 09, 2024	1.620	1.660	1.540	1.540	4,673,252	-0.07(-4.35%)
Oct 08, 2024	1.680	1.680	1.600	1.610	3,698,211	-0.05(-3.01%)
Oct 07, 2024	1.690	1.720	1.640	1.660	4,212,529	-0.02(-1.19%)
Oct 04, 2024	1.650	1.695	1.630	1.680	2,869,862	+0.05(+3.07%)
Oct 03, 2024	1.680	1.680	1.610	1.630	3,314,356	-0.05(-2.98%)
Oct 02, 2024	1.820	1.860	1.680	1.680	3,757,308	-0.14(-7.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.