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 |
|---|---|---|---|---|---|---|---|
| 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% | 6.81 | 6.875 | 6.63 | 1,977,153 |
| 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% | 7.37 | 7.53 | 7.31 | 2,394,475 |
| 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 | 2,089,099 |
| 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% | 7.12 | 7.21 | 7.06 | 2,025,469 |
| 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 | 2,854,289 |
| 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 |
| Feb 28 2024 | 8.55 | -0.29 | -3.28% | 8.78 | 8.83 | 8.51 | 3,577,381 |
| Feb 27 2024 | 8.84 | 0.13 | 1.49% | 8.79 | 9.02 | 8.765 | 1,833,752 |
| Feb 26 2024 | 8.71 | -0.21 | -2.35% | 8.90 | 8.945 | 8.68 | 3,869,421 |
| Feb 23 2024 | 8.92 | 0.16 | 1.83% | 8.74 | 8.99 | 8.71 | 2,307,792 |
| Feb 22 2024 | 8.76 | 0.04 | 0.46% | 8.74 | 8.905 | 8.68 | 4,022,981 |
| Feb 21 2024 | 8.72 | -0.02 | -0.23% | 8.70 | 8.805 | 8.56 | 3,810,337 |
| Feb 20 2024 | 8.74 | -0.35 | -3.85% | 9.06 | 9.105 | 8.74 | 2,864,899 |
| Feb 16 2024 | 9.09 | -0.22 | -2.36% | 9.23 | 9.325 | 8.985 | 2,817,897 |
| Feb 15 2024 | 9.31 | 0.26 | 2.87% | 9.08 | 9.34 | 9.07 | 3,319,699 |
| Feb 14 2024 | 9.05 | 0.36 | 4.14% | 8.82 | 9.0765 | 8.744 | 3,450,641 |
| Feb 13 2024 | 8.69 | -0.14 | -1.59% | 8.61 | 8.815 | 8.468 | 4,992,840 |
| Feb 12 2024 | 8.83 | 0.10 | 1.15% | 8.73 | 8.96 | 8.73 | 2,509,346 |
| Feb 09 2024 | 8.73 | 0.13 | 1.51% | 8.60 | 8.955 | 8.52 | 2,927,665 |
| Feb 08 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.70 | 8.47 | 2,527,179 |
| Feb 07 2024 | 8.60 | -0.13 | -1.49% | 8.76 | 8.82 | 8.385 | 4,796,032 |
| Feb 06 2024 | 8.73 | -0.57 | -6.13% | 8.55 | 9.75 | 8.55 | 10,543,730 |
| Feb 05 2024 | 9.30 | -0.27 | -2.82% | 9.54 | 9.54 | 9.15 | 7,011,098 |
| Feb 02 2024 | 9.57 | -0.28 | -2.84% | 9.75 | 9.84 | 9.53 | 4,077,297 |
| Feb 01 2024 | 9.85 | 0.00 | 0.00% | 9.92 | 10.13 | 9.83 | 1,790,309 |
| Jan 31 2024 | 9.85 | 0.07 | 0.72% | 9.78 | 10.29 | 9.75 | 2,797,269 |
| Jan 30 2024 | 9.78 | -0.38 | -3.74% | 10.14 | 10.18 | 9.75 | 2,124,658 |
| Jan 29 2024 | 10.16 | -0.17 | -1.65% | 10.28 | 10.32 | 9.88 | 3,317,051 |
| Jan 26 2024 | 10.33 | 0.19 | 1.87% | 10.19 | 10.50 | 10.19 | 1,951,196 |
| Jan 25 2024 | 10.14 | 0.16 | 1.60% | 10.05 | 10.215 | 10.0101 | 2,544,278 |
| Jan 24 2024 | 9.98 | -0.03 | -0.30% | 10.10 | 10.21 | 9.8419 | 1,837,859 |
| Jan 23 2024 | 10.01 | 0.01 | 0.10% | 10.10 | 10.27 | 10.01 | 2,062,988 |
| Jan 22 2024 | 10.00 | 0.16 | 1.63% | 9.77 | 10.225 | 9.75 | 2,896,544 |
| Jan 19 2024 | 9.84 | -0.22 | -2.19% | 8.89 | 9.845 | 8.89 | 4,296,817 |
