Chegg Inc (CHGG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.578034682081 | 1.73 | 1.91 | 1.3401 | 5231098 | 1.6836572 | CS |
| 4 | 0.2 | 12.987012987 | 1.54 | 1.91 | 1.3401 | 4027745 | 1.66857229 | CS |
| 12 | -0.56 | -24.347826087 | 2.3 | 2.31 | 1.3401 | 3766199 | 1.75228162 | CS |
| 26 | -2.89 | -62.4190064795 | 4.63 | 4.835 | 1.3401 | 4034200 | 2.51287477 | CS |
| 52 | -7.08 | -80.2721088435 | 8.82 | 11.48 | 1.3401 | 3450331 | 4.98803278 | CS |
| 156 | -27.72 | -94.0936863544 | 29.46 | 37.64 | 1.3401 | 3219869 | 14.12679702 | CS |
| 260 | -34.17 | -95.1545530493 | 35.91 | 115.21 | 1.3401 | 2898809 | 31.00033255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 1.58 | -0.19 | -10.73 | 1.47 | 1.59 | 1.3401 | 12448182 |
| 1731454800 | 1.77 | -0.09 | -4.84 | 1.86 | 1.91 | 1.74 | 5738333 |
| 1731368400 | 1.86 | 0.14 | 8.14 | 1.75 | 1.88 | 1.7401 | 3609037 |
| 1731109200 | 1.72 | 0 | 0.00 | 1.73 | 1.74 | 1.68 | 1877536 |
| 1731022800 | 1.72 | -0.04 | -2.27 | 1.73 | 1.765 | 1.7 | 2482401 |
| 1730936400 | 1.76 | -0.03 | -1.68 | 1.87 | 1.87 | 1.705 | 3625842 |
| 1730850000 | 1.79 | 0.12 | 7.19 | 1.68 | 1.8 | 1.67 | 2721248 |
| 1730763600 | 1.67 | 0.04 | 2.45 | 1.6 | 1.805 | 1.6 | 3255986 |
| 1730500800 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.67 | 1.595 | 3121112 |
| 1730414400 | 1.6 | -0.06 | -3.61 | 1.65 | 1.66 | 1.57 | 3245847 |
| 1730328000 | 1.66 | -0.14 | -7.78 | 1.81 | 1.81 | 1.635 | 5636271 |
| 1730241600 | 1.8 | 0.09 | 5.26 | 1.7 | 1.81 | 1.655 | 4316599 |
| 1730155200 | 1.71 | 0.11 | 6.87 | 1.59 | 1.715 | 1.59 | 3732611 |
| 1729896000 | 1.6 | -0.02 | -1.23 | 1.59 | 1.7 | 1.53 | 2763134 |
| 1729809600 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.67 | 1.57 | 2590386 |
| 1729723200 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.725 | 1.57 | 3135779 |
| 1729636800 | 1.71 | 0.19 | 12.50 | 1.56 | 1.71 | 1.51 | 5637340 |
| 1729550400 | 1.52 | -0.09 | -5.59 | 1.6 | 1.62 | 1.51 | 3580234 |
| 1729291200 | 1.61 | 0.08 | 5.23 | 1.55 | 1.6299999 | 1.52 | 3582426 |
| 1729204800 | 1.53 | -0.03 | -1.92 | 1.54 | 1.606 | 1.5 | 3454589 |
| 1729118400 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.72 | 1.55 | 4703124 |
| 1729032000 | 1.6299999 | 0.13 | 8.67 | 1.51 | 1.6795 | 1.49 | 5091465 |
| 1728945600 | 1.5 | -0.04 | -2.60 | 1.55 | 1.57 | 1.49 | 3842208 |
| 1728686400 | 1.54 | 0.01 | 0.65 | 1.52 | 1.6 | 1.51 | 4730322 |
| 1728600000 | 1.53 | -0.01 | -0.65 | 1.54 | 1.55 | 1.48 | 3242595 |
| 1728513600 | 1.54 | -0.07 | -4.35 | 1.62 | 1.66 | 1.54 | 4673223 |
| 1728427200 | 1.61 | -0.05 | -3.01 | 1.68 | 1.68 | 1.6 | 3698210 |
| 1728340800 | 1.66 | -0.02 | -1.19 | 1.69 | 1.72 | 1.6399999 | 4212528 |
| 1728081600 | 1.68 | 0.05 | 3.07 | 1.65 | 1.695 | 1.6299999 | 2876127 |
| 1727995200 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.68 | 1.61 | 3310568 |
| 1727908800 | 1.68 | -0.14 | -7.69 | 1.82 | 1.86 | 1.68 | 3751600 |
| 1727822400 | 1.82 | 0.05 | 2.82 | 1.83 | 1.86 | 1.77 | 3859815 |
| 1727736000 | 1.77 | 0 | 0.00 | 1.79 | 1.85 | 1.7605 | 2682880 |
| 1727476800 | 1.77 | 0.14 | 8.59 | 1.66 | 1.86 | 1.655 | 4381167 |
| 1727390400 | 1.6299999 | 0 | 0.00 | 1.67 | 1.71 | 1.6299999 | 2606391 |
| 1727304000 | 1.6299999 | -0.09 | -5.23 | 1.7 | 1.72 | 1.6299999 | 2778273 |
| 1727217600 | 1.72 | 0.08 | 4.88 | 1.65 | 1.72 | 1.65 | 3412434 |
| 1727131200 | 1.6399999 | -0.1 | -5.75 | 1.74 | 1.74 | 1.6299999 | 5588763 |
| 1726872000 | 1.74 | -0.1 | -5.43 | 1.8 | 1.81 | 1.72 | 6166377 |
| 1726785600 | 1.84 | 0.09 | 5.14 | 1.81 | 1.9193 | 1.81 | 3546668 |
| 1726699200 | 1.75 | -0.06 | -3.31 | 1.82 | 1.93 | 1.7215 | 6596755 |
| 1726612800 | 1.81 | 0 | 0.00 | 1.81 | 1.895 | 1.79 | 2912327 |
| 1726526400 | 1.81 | -0.03 | -1.63 | 1.87 | 1.885 | 1.79 | 2439282 |
| 1726267200 | 1.84 | -0.01 | -0.54 | 1.87 | 1.965 | 1.83 | 3634270 |
| 1726180800 | 1.85 | -0.07 | -3.65 | 1.9 | 1.91 | 1.7825 | 3577423 |
| 1726094400 | 1.92 | 0.03 | 1.59 | 1.88 | 1.92 | 1.82 | 3270812 |
| 1726008000 | 1.89 | 0.09 | 5.00 | 1.8 | 1.94 | 1.78 | 2938407 |
| 1725921600 | 1.8 | -0.1 | -5.26 | 1.89 | 1.92 | 1.78 | 3856062 |
| 1725662400 | 1.9 | -0.17 | -8.21 | 2.08 | 2.08 | 1.88 | 4158922 |
| 1725576000 | 2.07 | -0.01 | -0.48 | 2.09 | 2.13 | 2.06 | 2580034 |
| 1725489600 | 2.08 | -0.03 | -1.42 | 2.09 | 2.165 | 2.0225 | 3468557 |
| 1725403200 | 2.11 | -0.05 | -2.31 | 2.15 | 2.16 | 2.06 | 3325436 |
| 1725057600 | 2.16 | -0.03 | -1.37 | 2.22 | 2.24 | 2.14 | 5569762 |
| 1724971200 | 2.19 | 0.04 | 1.86 | 2.17 | 2.23 | 2.1 | 1887292 |
| 1724884800 | 2.15 | -0.13 | -5.70 | 2.27 | 2.27 | 2.09 | 2997968 |
| 1724798400 | 2.2799999 | 0 | 0.00 | 2.29 | 2.31 | 2.22 | 1844083 |
| 1724712000 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.3 | 2.18 | 2357897 |
| 1724452800 | 2.22 | 0.08 | 3.74 | 2.17 | 2.27 | 2.125 | 2410745 |
| 1724366400 | 2.14 | -0.15 | -6.55 | 2.3 | 2.3 | 2.14 | 2670095 |
| 1724280000 | 2.29 | 0.18 | 8.53 | 2.14 | 2.33 | 2.105 | 3506392 |
| 1724193600 | 2.11 | -0.18 | -7.86 | 2.27 | 2.285 | 2.065 | 4913405 |
| 1724107200 | 2.29 | 0.24 | 11.71 | 2.07 | 2.32 | 2.07 | 4678209 |
| 1723848000 | 2.05 | 0.08 | 4.06 | 1.97 | 2.126 | 1.948 | 3638374 |
| 1723761600 | 1.97 | -0.01 | -0.51 | 2.02 | 2.09 | 1.97 | 3605669 |
| 1723675200 | 1.98 | -0.12 | -5.71 | 2.1 | 2.17 | 1.97 | 3701751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
