Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3.51 | -0.01 | -0.28% | 3.59 | 3.81 | 3.44 | 4,687,936 |
| Jul 25 2024 | 3.52 | 0.22 | 6.67% | 3.32 | 3.56 | 3.29 | 2,522,923 |
| Jul 24 2024 | 3.30 | -0.04 | -1.20% | 3.34 | 3.44 | 3.27 | 2,134,396 |
| Jul 23 2024 | 3.34 | 0.09 | 2.77% | 3.22 | 3.435 | 3.21 | 2,936,554 |
| Jul 22 2024 | 3.25 | -0.02 | -0.61% | 3.30 | 3.32 | 3.13 | 6,484,685 |
| Jul 19 2024 | 3.27 | 0.00 | 0.00% | 3.24 | 3.365 | 3.175 | 2,827,269 |
| Jul 18 2024 | 3.27 | -0.27 | -7.63% | 3.51 | 3.53 | 3.23 | 3,564,243 |
| Jul 17 2024 | 3.54 | -0.18 | -4.84% | 3.65 | 3.755 | 3.43 | 6,520,812 |
| Jul 16 2024 | 3.72 | 0.55 | 17.35% | 3.42 | 3.76 | 3.42 | 7,603,937 |
| Jul 15 2024 | 3.17 | 0.19 | 6.38% | 2.99 | 3.17 | 2.96 | 4,741,234 |
| Jul 12 2024 | 2.98 | 0.05 | 1.71% | 2.96 | 3.02 | 2.87 | 2,722,110 |
| Jul 11 2024 | 2.93 | 0.24 | 8.92% | 2.74 | 2.97 | 2.72 | 4,087,317 |
| Jul 10 2024 | 2.69 | -0.11 | -3.93% | 2.80 | 2.88 | 2.68 | 2,430,619 |
| Jul 09 2024 | 2.80 | -0.11 | -3.78% | 2.91 | 2.91 | 2.77 | 3,513,903 |
| Jul 08 2024 | 2.91 | 0.14 | 5.05% | 2.78 | 2.94 | 2.765 | 3,160,835 |
| Jul 05 2024 | 2.77 | -0.11 | -3.82% | 2.87 | 2.895 | 2.76 | 3,165,843 |
| Jul 03 2024 | 2.88 | -0.01 | -0.35% | 2.90 | 2.9789 | 2.87 | 1,217,063 |
| Jul 02 2024 | 2.89 | -0.10 | -3.34% | 2.97 | 2.995 | 2.82 | 2,599,556 |
| Jul 01 2024 | 2.99 | 0.03 | 1.01% | 3.16 | 3.20 | 2.91 | 3,323,564 |
| Jun 28 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0 |
| Jun 27 2024 | 2.96 | 0.05 | 1.72% | 2.92 | 3.01 | 2.87 | 3,577,101 |
| Jun 26 2024 | 2.91 | -0.07 | -2.35% | 2.94 | 2.96 | 2.83 | 2,656,239 |
| Jun 25 2024 | 2.98 | -0.05 | -1.65% | 3.05 | 3.10 | 2.92 | 3,428,949 |
| Jun 24 2024 | 3.03 | 0.18 | 6.32% | 2.84 | 3.07 | 2.82 | 5,764,322 |
| Jun 21 2024 | 2.85 | 0.03 | 1.06% | 2.82 | 2.87 | 2.73 | 4,256,088 |
| Jun 20 2024 | 2.82 | 0.12 | 4.44% | 2.68 | 2.86 | 2.53 | 6,592,418 |
| Jun 18 2024 | 2.70 | 0.09 | 3.45% | 3.03 | 3.255 | 2.69 | 20,132,537 |
| Jun 17 2024 | 2.61 | -0.18 | -6.45% | 2.81 | 2.86 | 2.60 | 5,579,861 |
| Jun 14 2024 | 2.79 | -0.25 | -8.22% | 2.98 | 3.04 | 2.72 | 6,454,845 |
| Jun 13 2024 | 3.04 | -0.39 | -11.37% | 3.42 | 3.45 | 3.03 | 7,374,237 |
| Jun 12 2024 | 3.43 | -0.17 | -4.72% | 3.65 | 3.75 | 3.35 | 4,064,558 |
| Jun 11 2024 | 3.60 | -0.07 | -1.91% | 3.63 | 3.72 | 3.585 | 2,309,948 |
| Jun 10 2024 | 3.67 | -0.03 | -0.81% | 3.70 | 3.71 | 3.575 | 2,333,542 |
| Jun 07 2024 | 3.70 | -0.05 | -1.33% | 3.67 | 3.77 | 3.63 | 2,217,760 |
| Jun 06 2024 | 3.75 | 0.07 | 1.90% | 3.66 | 3.76 | 3.63 | 2,194,340 |
| Jun 05 2024 | 3.68 | 0.06 | 1.66% | 3.64 | 3.77 | 3.61 | 3,337,005 |
| Jun 04 2024 | 3.62 | -0.04 | -1.09% | 3.63 | 3.76 | 3.60 | 3,698,725 |
| Jun 03 2024 | 3.66 | -0.17 | -4.44% | 3.84 | 3.92 | 3.65 | 3,548,645 |
| May 31 2024 | 3.83 | 0.06 | 1.59% | 3.80 | 3.91 | 3.76 | 4,278,882 |
| May 30 2024 | 3.77 | 0.10 | 2.72% | 3.69 | 3.8795 | 3.67 | 4,508,838 |
| May 29 2024 | 3.67 | 0.04 | 1.10% | 3.58 | 3.72 | 3.5149 | 3,987,019 |
| 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 | 3,920,357 |
| 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 |
