Quantcast

Chegg, Inc. Common Stock Historical Stock Prices

CHGG 
$23.39
*  
0.29
1.26%
Get CHGG Alerts
*Delayed - data as of Apr. 19, 2018 14:50 ET  -  Find a broker to begin trading CHGG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CHGG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:50 23.16 23.535 23.07 23.39 1,061,974
04/18/2018 22.63 23.385 22.49 23.1 2,203,453
04/17/2018 22.12 22.67 22.12 22.57 1,184,890
04/16/2018 21.84 22.1001 21.49 21.99 911,050
04/13/2018 21.69 21.97 21.5435 21.75 976,886
04/12/2018 21.24 21.67 21.19 21.61 955,329
04/11/2018 21.01 21.4 20.9819 21.05 898,337
04/10/2018 21.23 21.38 20.81 21.03 872,696
04/09/2018 20.88 21.47 20.7934 21.04 1,388,869
04/06/2018 20.81 21.1 20.625 20.8 952,996
04/05/2018 20.73 21.11 20.54 21.05 783,153
04/04/2018 19.87 20.65 19.77 20.61 1,083,232
04/03/2018 20.14 20.4 19.88 20.16 1,133,273
04/02/2018 20.66 20.66 19.85 20.08 1,057,526
03/29/2018 20.41 20.84 20.15 20.66 5,251,514
03/28/2018 21.32 21.32 19.5 20.34 2,480,240
03/27/2018 22.3 22.45 21.25 21.41 1,631,573
03/26/2018 21.63 22.21 21.28 22.16 1,512,709
03/23/2018 21.38 21.68 21.15 21.32 1,224,458
03/22/2018 21.46 21.77 21.21 21.39 575,958
03/21/2018 22.12 22.19 21.43 21.58 1,892,963
03/20/2018 21.54 22.39 21.54 22.2 1,592,146
03/19/2018 21.19 21.63 20.98 21.57 1,482,313
03/16/2018 21.69 21.69 21.25 21.28 1,760,449
03/15/2018 21.83 22.02 21.39 21.74 1,154,253
03/14/2018 21.77 22.14 21.57 21.87 1,383,733
03/13/2018 21.7 22.39 21.46 21.62 1,579,132
03/12/2018 22.27 22.73 22.195 22.27 1,042,949
03/09/2018 23 23.22 21.94 22.23 1,519,081
03/08/2018 22.5 22.975 22.43 22.82 1,487,008
03/07/2018 21.9 22.53 21.86 22.5 1,213,168
03/06/2018 21.65 22.11 21.51 22.01 2,288,382
03/05/2018 20.92 21.61 20.78 21.61 2,008,323
03/02/2018 19.5 21.09 19.42 21.07 2,592,408
03/01/2018 19.93 20.04 19.46 19.7 708,806
02/28/2018 20.13 20.3 19.91 19.91 1,026,460
02/27/2018 20.22 20.38 19.84 20.05 552,951
02/26/2018 20.38 20.48 19.92 20.19 906,838
02/23/2018 20 20.49 19.7458 20.35 719,718
02/22/2018 20.54 20.7331 19.89 19.92 738,686
02/21/2018 19.5 20.78 19.43 20.47 2,903,755
02/20/2018 19.54 19.62 19.26 19.48 1,255,522
02/16/2018 19.11 19.93 19.03 19.57 1,812,789
02/15/2018 18.9 19.23 18.6 19.19 2,119,299
02/14/2018 19.09 19.42 18.5 18.99 2,479,887
02/13/2018 17.39 19.96 17.3 19.15 8,819,815
02/12/2018 16 16.53 15.85 16.36 1,811,682
02/09/2018 16.29 16.45 15.465 15.93 1,276,510
02/08/2018 16.5 16.56 16.12 16.12 965,744
02/07/2018 16.15 16.62 16.05 16.43 826,800
02/06/2018 16.2 16.57 15.63 16.26 1,367,415
02/05/2018 16.83 17.22 16.58 16.58 1,064,213
02/02/2018 17.2 17.38 16.97 17.06 1,103,483
02/01/2018 17.25 17.32 16.85 17.32 761,201
01/31/2018 17.26 17.4161 17.16 17.32 569,725
01/30/2018 17.05 17.4 17.05 17.15 334,931
01/29/2018 17.28 17.41 17.12 17.25 658,692
01/26/2018 17 17.355 16.8 17.34 807,387
01/25/2018 16.87 17 16.6 16.99 560,666
01/24/2018 16.97 17.16 16.59 16.75 888,714
01/23/2018 16.57 16.83 16.53 16.82 445,804
01/22/2018 16.48 16.78 16.34 16.66 277,657
01/19/2018 16.08 16.49 16.02 16.47 524,175
01/18/2018 16.25 16.3 15.79 16.09 657,906
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio