ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CHGG Chegg Inc

3.63
-0.06 (-1.63%)
May 28 2024 - Closed
Delayed by 15 minutes

CHGG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 3.63 -0.06 -1.63% 3.71 3.77 3.61 1,590,474
May 24 2024 3.69 -0.08 -2.12% 3.80 3.83 3.69 2,340,796
May 23 2024 3.77 -0.17 -4.31% 3.92 3.93 3.73 3,682,818
May 22 2024 3.94 -0.16 -3.90% 4.09 4.13 3.93 2,527,904
May 21 2024 4.10 0.03 0.74% 4.01 4.175 3.89 7,347,934
May 20 2024 4.07 -0.31 -7.08% 4.39 4.393 4.05 4,830,287
May 17 2024 4.38 -0.22 -4.78% 4.56 4.56 4.37 4,130,901
May 16 2024 4.60 -0.01 -0.22% 4.60 4.67 4.515 2,930,431
May 15 2024 4.61 -0.07 -1.50% 4.74 4.835 4.475 4,450,031
May 14 2024 4.68 0.11 2.41% 4.63 4.80 4.605 4,275,305
May 13 2024 4.57 -0.11 -2.35% 4.74 4.84 4.51 4,856,492
May 10 2024 4.68 -0.25 -5.07% 4.92 4.9499 4.67 3,345,548
May 09 2024 4.93 -0.03 -0.60% 4.97 5.03 4.87 3,246,337
May 08 2024 4.96 -0.10 -1.98% 5.02 5.18 4.96 3,521,324
May 07 2024 5.06 -0.10 -1.94% 5.14 5.22 5.06 2,867,179
May 06 2024 5.16 -0.08 -1.53% 5.27 5.325 5.15 2,521,409
May 03 2024 5.24 0.03 0.58% 5.36 5.39 5.12 4,179,722
May 02 2024 5.21 -0.17 -3.16% 5.44 5.49 5.07 4,363,224
May 01 2024 5.38 0.21 4.06% 5.15 5.47 4.9618 7,546,207
Apr 30 2024 5.17 -2.00 -27.89% 6.19 6.23 5.11 18,712,139
Apr 29 2024 7.17 0.07 0.99% 7.06 7.22 6.84 5,283,923
Apr 26 2024 7.10 0.22 3.20% 6.96 7.18 6.955 1,957,474
Apr 25 2024 6.88 0.07 1.03% 6.82 6.90 6.70 1,445,049
Apr 24 2024 6.81 -0.02 -0.29% 6.79 6.905 6.63 2,097,929
Apr 23 2024 6.83 0.01 0.15% 6.80 6.98 6.70 1,902,004
Apr 22 2024 6.82 -0.27 -3.81% 7.11 7.1793 6.82 1,470,101
Apr 19 2024 7.09 0.06 0.85% 6.92 7.255 6.92 2,227,881
Apr 18 2024 7.03 0.13 1.88% 6.93 7.20 6.92 2,076,157
Apr 17 2024 6.90 0.09 1.32% 6.84 6.9175 6.74 3,411,057
Apr 16 2024 6.81 -0.06 -0.87% 6.705 6.875 6.63 1,884,927
Apr 15 2024 6.87 -0.28 -3.92% 7.13 7.215 6.75 2,173,937
Apr 12 2024 7.15 -0.30 -4.03% 7.38 7.42 7.10 1,489,224
Apr 11 2024 7.45 -0.05 -0.67% 7.54 7.68 7.29 1,929,620
Apr 10 2024 7.50 -0.09 -1.19% 7.44 7.53 7.31 2,315,084
Apr 09 2024 7.59 0.37 5.12% 7.25 7.59 7.22 2,383,254
Apr 08 2024 7.22 0.09 1.26% 7.18 7.32 7.18 1,295,187
Apr 05 2024 7.13 0.07 0.99% 7.01 7.16 6.98 2,060,102
Apr 04 2024 7.06 -0.13 -1.81% 7.29 7.41 7.04 1,270,601
Apr 03 2024 7.19 0.06 0.84% 7.11 7.23 7.08 1,489,603
Apr 02 2024 7.13 -0.09 -1.25% 7.1444 7.195 7.06 1,948,645
Apr 01 2024 7.22 -0.35 -4.62% 7.63 7.75 7.21 2,537,430
Mar 28 2024 7.57 -0.01 -0.13% 7.59 7.69 7.475 1,319,492
Mar 27 2024 7.58 0.21 2.85% 7.37 7.60 7.295 2,580,777
Mar 26 2024 7.37 -0.12 -1.60% 7.59 7.65 7.37 2,127,118
Mar 25 2024 7.49 -0.32 -4.10% 7.69 7.80 7.43 2,634,275
Mar 22 2024 7.81 -0.21 -2.62% 8.04 8.12 7.7002 1,238,981
Mar 21 2024 8.02 0.02 0.25% 8.05 8.15 7.945 1,896,955
Mar 20 2024 8.00 0.17 2.17% 7.75 8.05 7.72 1,485,201
Mar 19 2024 7.83 0.00 0.00% 7.77 7.89 7.71 1,979,345
Mar 18 2024 7.83 -0.14 -1.76% 7.93 7.97 7.74 2,483,074
Mar 15 2024 7.97 0.10 1.27% 7.80 8.00 7.80 2,836,059
Mar 14 2024 7.87 -0.16 -1.99% 7.97 8.04 7.72 2,830,402
Mar 13 2024 8.03 0.01 0.12% 7.96 8.15 7.95 1,799,693
Mar 12 2024 8.02 -0.18 -2.20% 8.23 8.23 7.96 1,477,709
Mar 11 2024 8.20 0.02 0.24% 8.34 8.41 8.18 1,872,875
Mar 08 2024 8.18 -0.06 -0.73% 8.26 8.37 8.09 1,658,812
Mar 07 2024 8.24 0.29 3.65% 7.98 8.275 7.95 2,243,974
Mar 06 2024 7.95 -0.29 -3.52% 8.29 8.31 7.855 2,959,670
Mar 05 2024 8.24 -0.62 -7.00% 8.75 8.76 8.20 3,484,204
Mar 04 2024 8.86 -0.18 -1.99% 9.03 9.135 8.755 1,901,901
Mar 01 2024 9.04 0.10 1.12% 8.93 9.14 8.91 2,816,690
Feb 29 2024 8.94 0.39 4.56% 8.70 8.99 8.68 2,386,113

Your Recent History

Delayed Upgrade Clock