Chegg Inc (NY: CHGG )

79.99 USD +1.47 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 78.85 80.62 78.64 79.99 1,689,264 +1.47(+1.87%)
Jun 17, 2021 76.42 79.48 76.42 78.52 1,576,062 +1.71(+2.23%)
Jun 16, 2021 76.26 77.98 75.61 76.81 1,147,966 +0.29(+0.38%)
Jun 15, 2021 77.47 77.82 75.81 76.52 814,515 -1.40(-1.80%)
Jun 14, 2021 77.09 79.05 77.00 77.92 910,072 +1.17(+1.52%)
Jun 11, 2021 76.41 76.88 75.86 76.75 1,061,134 +0.66(+0.87%)
Jun 10, 2021 74.50 76.44 74.29 76.09 688,798 +1.55(+2.08%)
Jun 09, 2021 75.95 76.33 74.53 74.54 603,960 -0.80(-1.06%)
Jun 08, 2021 75.04 75.88 74.27 75.34 1,116,086 +0.73(+0.98%)
Jun 07, 2021 72.50 74.94 71.66 74.61 1,676,152 +1.83(+2.51%)
Jun 04, 2021 74.43 74.76 72.41 72.78 1,162,477 -1.05(-1.42%)
Jun 03, 2021 75.82 76.10 73.63 73.83 1,876,578 -2.51(-3.29%)
Jun 02, 2021 76.06 76.60 75.25 76.34 827,515 +0.02(+0.03%)
Jun 01, 2021 77.21 77.50 75.36 76.32 1,332,131 -0.59(-0.77%)
May 28, 2021 76.71 77.74 76.48 76.91 912,089 -0.13(-0.17%)
May 27, 2021 76.30 77.68 75.28 77.04 1,443,532 +0.72(+0.94%)
May 26, 2021 74.88 77.00 74.68 76.32 1,422,447 +1.55(+2.07%)
May 25, 2021 74.45 75.55 73.51 74.77 2,069,713 +0.78(+1.05%)
May 24, 2021 74.63 74.77 72.91 73.99 1,722,211 +0.14(+0.19%)
May 21, 2021 75.09 75.72 73.64 73.85 2,197,169 -2.26(-2.97%)
May 20, 2021 75.44 77.48 75.44 76.11 1,868,984 +1.10(+1.47%)
May 19, 2021 74.69 75.17 72.50 75.01 2,204,508 -1.71(-2.23%)
May 18, 2021 76.46 78.63 76.28 76.72 1,710,468 +1.01(+1.33%)
May 17, 2021 76.58 77.06 74.42 75.71 2,303,164 -1.64(-2.12%)
May 14, 2021 77.33 78.60 76.34 77.35 4,156,375 +1.28(+1.68%)
May 13, 2021 81.01 81.60 75.08 76.07 2,464,499 -3.62(-4.54%)
May 12, 2021 80.66 81.89 78.63 79.69 1,704,018 -2.70(-3.28%)
May 11, 2021 78.87 83.39 77.51 82.39 1,805,532 +0.25(+0.30%)
May 10, 2021 84.19 84.68 81.58 82.14 1,233,116 -3.02(-3.55%)
May 07, 2021 85.88 88.19 84.78 85.16 1,126,742 +0.40(+0.47%)
May 06, 2021 85.13 85.90 83.39 84.76 2,136,424 -1.26(-1.46%)
May 05, 2021 85.73 87.62 83.34 86.02 2,690,413 +2.84(+3.41%)
May 04, 2021 85.75 88.08 80.16 83.18 5,323,522 +0.17(+0.20%)
May 03, 2021 91.11 91.52 83.01 83.01 3,679,466 -7.32(-8.10%)
Apr 30, 2021 91.33 92.74 89.79 90.33 1,126,100 -1.95(-2.11%)
Apr 29, 2021 96.23 96.94 91.51 92.28 835,417 -3.12(-3.27%)
Apr 28, 2021 94.50 96.46 93.60 95.40 886,555 +0.97(+1.03%)
Apr 27, 2021 96.40 96.80 93.95 94.43 836,829 -1.54(-1.60%)
Apr 26, 2021 93.37 95.99 92.70 95.97 981,356 +3.94(+4.28%)
Apr 23, 2021 93.20 93.97 91.00 92.03 1,586,900 -1.16(-1.24%)
Apr 22, 2021 92.76 95.60 92.56 93.19 2,415,974 +0.57(+0.62%)
Apr 21, 2021 90.14 93.25 89.53 92.62 936,577 +1.68(+1.85%)
Apr 20, 2021 90.68 91.43 88.58 90.94 1,084,807 +0.96(+1.07%)
Apr 19, 2021 91.00 91.54 89.01 89.98 1,000,593 -2.22(-2.41%)
Apr 16, 2021 92.46 92.73 90.46 92.20 666,700 +0.42(+0.46%)
Apr 15, 2021 90.00 92.37 89.33 91.78 1,024,527 +2.62(+2.94%)
Apr 14, 2021 90.82 92.20 89.03 89.16 1,357,086 -1.67(-1.84%)
Apr 13, 2021 90.00 91.90 89.18 90.83 1,169,306 +1.84(+2.07%)
Apr 12, 2021 88.72 89.32 87.18 88.99 829,911 -0.64(-0.71%)
Apr 09, 2021 88.99 89.70 87.14 89.63 607,400 -0.02(-0.02%)
Apr 08, 2021 89.75 90.02 88.60 89.65 889,553 +1.26(+1.43%)
Apr 07, 2021 90.12 90.38 87.86 88.39 863,037 -2.01(-2.22%)
Apr 06, 2021 89.99 91.55 89.27 90.40 1,177,650 +1.38(+1.55%)
Apr 05, 2021 89.06 89.69 87.52 89.02 1,224,784 +0.77(+0.87%)
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.