Chegg Inc (NY: CHGG )

97.77 USD -2.68 (-2.67%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 102.07 104.82 97.44 97.77 2,003,300 -2.68(-2.67%)
Jan 14, 2021 100.00 101.25 98.47 100.45 1,687,522 +2.03(+2.06%)
Jan 13, 2021 98.75 99.49 97.26 98.42 1,038,818 +0.47(+0.48%)
Jan 12, 2021 97.18 98.54 96.52 97.95 1,017,654 +1.43(+1.48%)
Jan 11, 2021 95.00 98.58 94.55 96.52 1,622,733 -0.11(-0.11%)
Jan 08, 2021 92.79 96.89 92.29 96.63 2,908,600 +5.41(+5.93%)
Jan 07, 2021 90.00 92.49 89.75 91.22 1,054,920 +1.65(+1.84%)
Jan 06, 2021 88.36 92.23 87.72 89.57 1,658,116 -1.28(-1.41%)
Jan 05, 2021 87.51 91.10 86.99 90.85 2,157,936 +3.52(+4.03%)
Jan 04, 2021 90.25 90.54 85.87 87.33 1,576,692 -3.00(-3.32%)
Dec 31, 2020 90.33 90.33 90.33 1,331,695 -0.24(-0.26%)
Dec 30, 2020 89.23 91.75 88.91 90.57 1,331,695 +2.04(+2.30%)
Dec 29, 2020 92.22 92.54 87.07 88.53 1,487,979 -3.18(-3.47%)
Dec 28, 2020 93.19 93.69 90.32 91.71 1,251,068 -0.70(-0.76%)
Dec 24, 2020 92.47 93.87 91.65 92.41 561,000 -0.67(-0.72%)
Dec 23, 2020 93.61 94.49 92.03 93.08 1,467,469 -0.81(-0.86%)
Dec 22, 2020 91.05 95.20 90.32 93.89 2,856,987 +3.28(+3.62%)
Dec 21, 2020 87.95 90.89 86.57 90.61 3,224,066 +3.11(+3.55%)
Dec 18, 2020 87.50 88.77 86.30 87.50 2,107,800 +0.02(+0.02%)
Dec 17, 2020 87.78 88.71 86.26 87.48 2,115,043 +0.46(+0.53%)
Dec 16, 2020 85.72 87.81 85.51 87.02 1,573,277 +1.36(+1.59%)
Dec 15, 2020 83.54 86.30 82.86 85.66 1,709,539 +2.20(+2.64%)
Dec 14, 2020 81.27 84.33 81.00 83.46 1,701,697 +1.51(+1.84%)
Dec 11, 2020 80.96 82.75 80.07 81.95 1,535,200 +1.38(+1.71%)
Dec 10, 2020 78.30 81.37 78.00 80.57 2,193,526 +2.13(+2.72%)
Dec 09, 2020 79.80 81.87 77.62 78.44 1,781,856 -0.87(-1.10%)
Dec 08, 2020 79.00 79.77 77.79 79.31 1,025,426 +0.83(+1.06%)
Dec 07, 2020 76.94 78.94 76.24 78.48 1,320,380 +2.54(+3.34%)
Dec 04, 2020 76.18 76.97 75.30 75.94 1,155,800 -0.19(-0.25%)
Dec 03, 2020 75.55 78.28 75.50 76.13 1,555,627 +0.10(+0.13%)
Dec 02, 2020 77.67 77.94 75.46 76.03 1,742,798 -2.37(-3.02%)
Dec 01, 2020 78.50 78.80 76.38 78.40 1,619,755 +0.47(+0.60%)
Nov 30, 2020 77.43 78.49 75.26 77.93 2,911,908 +2.92(+3.89%)
Nov 27, 2020 73.50 75.25 72.75 75.01 1,290,400 +2.44(+3.36%)
Nov 25, 2020 69.44 73.32 68.46 72.57 3,977,900 +3.84(+5.59%)
Nov 24, 2020 70.70 71.49 68.10 68.73 1,995,310 -2.60(-3.65%)
Nov 23, 2020 70.83 71.74 70.42 71.33 2,399,659 +0.31(+0.44%)
Nov 20, 2020 70.99 72.75 70.42 71.02 2,092,100 +0.45(+0.64%)
Nov 19, 2020 69.59 71.56 69.59 70.57 2,044,683 +1.53(+2.22%)
Nov 18, 2020 68.05 70.00 67.10 69.04 2,092,415 +0.99(+1.45%)
Nov 17, 2020 68.48 69.03 66.90 68.05 2,325,480 +0.15(+0.22%)
Nov 16, 2020 67.79 70.39 67.28 67.90 2,562,230 -2.49(-3.54%)
Nov 13, 2020 70.97 71.89 69.59 70.39 1,413,200 -0.36(-0.51%)
Nov 12, 2020 70.00 72.38 70.00 70.75 2,315,845 +1.07(+1.54%)
Nov 11, 2020 67.85 71.09 67.58 69.68 2,920,233 +3.59(+5.43%)
Nov 10, 2020 68.47 68.99 64.80 66.09 3,599,930 -3.42(-4.92%)
Nov 09, 2020 71.51 71.92 65.28 69.51 4,495,143 -7.72(-10.00%)
Nov 06, 2020 77.03 77.91 75.00 77.23 1,216,400 -0.77(-0.99%)
Nov 05, 2020 78.25 78.99 77.06 78.00 1,489,246 +1.40(+1.83%)
Nov 04, 2020 75.28 77.59 73.80 76.60 1,673,679 +3.43(+4.69%)
Nov 03, 2020 73.66 74.47 72.51 73.17 1,135,354 +0.29(+0.40%)
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.