Singapore Markets closed

Chegg, Inc. (CHGG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.30+0.06 (+0.37%)
At close: 04:00PM EDT
16.30 0.00 (0.00%)
After hours: 07:23PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202316.3216.4516.0316.3016.304,326,600
30 Mar 202316.3416.3916.0716.2416.241,725,400
29 Mar 202316.3016.3516.0916.1716.172,814,700
28 Mar 202315.8716.1515.7816.1016.103,159,900
27 Mar 202315.8716.0115.6815.8915.892,307,200
24 Mar 202315.2815.6915.2515.6815.682,173,400
23 Mar 202315.5915.7815.3515.4315.432,486,100
22 Mar 202315.9516.0115.4815.4915.493,612,300
21 Mar 202316.0116.0715.8115.9715.972,732,900
20 Mar 202316.0616.2015.7015.8615.862,194,500
17 Mar 202316.4616.6516.1816.2816.283,428,500
16 Mar 202316.0716.4915.8216.4416.442,169,300
15 Mar 202315.8416.2715.7916.1316.131,989,600
14 Mar 202315.8916.0215.7216.0016.001,997,600
13 Mar 202315.6515.9015.5215.5515.552,173,300
10 Mar 202316.0616.1515.7615.8915.891,806,000
09 Mar 202316.5316.6816.0816.1516.152,260,700
08 Mar 202316.9317.0316.3816.5616.562,107,900
07 Mar 202316.8817.1716.7017.0817.082,420,000
06 Mar 202316.5717.3116.5716.8716.873,651,200
03 Mar 202316.1116.6316.1016.6016.602,838,000
02 Mar 202315.3416.0815.3016.0416.042,355,600
01 Mar 202315.9616.0515.4615.5115.512,954,500
28 Feb 202315.8016.0115.8015.8915.893,774,000
27 Feb 202316.0416.3015.7315.8115.813,709,900
24 Feb 202316.3216.3515.7415.9915.993,386,800
23 Feb 202315.9816.0015.6315.7915.792,810,600
22 Feb 202315.6615.9415.5515.7315.731,992,900
21 Feb 202316.2316.2315.6415.6615.662,869,000
17 Feb 202316.8316.8316.2216.3616.362,359,100
16 Feb 202316.8816.9916.6216.6416.642,275,300
15 Feb 202316.7617.2616.6717.1917.191,755,100
14 Feb 202316.8917.1316.6916.9516.951,629,200
13 Feb 202316.9217.1116.7116.8516.852,414,400
10 Feb 202317.0017.4016.8216.9516.952,505,200
09 Feb 202317.7818.0617.0617.1017.102,431,400
08 Feb 202317.5118.1317.5117.5717.574,910,300
07 Feb 202316.4717.5816.1217.4317.4320,721,500
06 Feb 202321.0021.4220.7021.0321.036,480,100
03 Feb 202320.5522.0220.5121.3421.343,094,300
02 Feb 202321.0921.6020.7820.8920.892,442,100
01 Feb 202320.8421.1720.1620.9520.952,642,000
31 Jan 202321.1321.6220.7320.7620.762,073,500
30 Jan 202320.1921.5820.1921.1321.132,492,500
27 Jan 202320.2420.7520.1920.5920.591,794,000
26 Jan 202320.0620.4119.9920.3120.312,870,400
25 Jan 202320.3020.5819.7719.8019.802,943,200
24 Jan 202321.0021.1420.6320.6320.631,466,700
23 Jan 202320.6221.2719.9420.9920.993,125,400
20 Jan 202320.8220.9220.2620.5620.562,776,300
19 Jan 202321.0321.3920.4520.5820.584,534,700
18 Jan 202321.9823.1920.0620.3820.389,055,400
17 Jan 202324.6124.8124.2924.4424.441,240,900
13 Jan 202324.0224.6423.9424.6224.621,859,500
12 Jan 202324.6024.7523.7724.3024.302,021,300
11 Jan 202325.5425.9224.3224.5324.532,018,200
10 Jan 202325.0626.0924.4525.7025.701,778,600
09 Jan 202326.0326.5124.8925.0425.042,336,500
06 Jan 202326.3426.4525.4625.6825.681,050,700
05 Jan 202325.5426.6725.3126.4526.451,775,800
04 Jan 202325.7125.9725.0925.4625.461,276,900
03 Jan 202325.7325.7325.0825.4125.411,332,600
30 Dec 202225.1925.4525.0425.2725.27660,600
29 Dec 202225.4425.7625.2725.5325.53906,300
28 Dec 202225.4625.8325.2125.2625.261,075,600
27 Dec 202225.8925.8925.3125.4125.41817,100
23 Dec 202225.9926.1825.5026.0026.00776,600
22 Dec 202226.6826.7225.7026.0626.061,622,900
21 Dec 202227.0327.3126.6426.8726.87905,900
20 Dec 202227.0927.4826.5926.7626.761,022,900
19 Dec 202227.6528.2227.1327.2727.271,116,500
16 Dec 202227.4427.9127.1727.7227.721,815,500
15 Dec 202228.5328.8927.5327.6227.621,443,800
14 Dec 202228.1228.9928.0228.7328.731,364,500
13 Dec 202228.6328.7427.6927.9527.951,510,900
12 Dec 202226.9627.6626.3727.6527.651,010,500
09 Dec 202227.9028.0727.1627.1927.19761,600
08 Dec 202227.9428.6127.8128.0828.08788,300
07 Dec 202227.7728.0027.4527.5927.59893,000
06 Dec 202228.4328.8427.7028.1928.191,716,600
05 Dec 202229.5529.7528.5128.5928.59995,400
02 Dec 202229.0330.0528.8129.6929.691,074,700
01 Dec 202229.8129.9529.1229.5929.591,333,100
30 Nov 202228.7329.9028.2229.8429.842,043,500
29 Nov 202228.5828.7227.9128.1128.11915,300
28 Nov 202228.3428.8128.0528.4128.411,091,000
25 Nov 202228.4428.9428.3528.5628.56375,200
23 Nov 202228.4628.7027.9828.5628.56903,100
22 Nov 202228.5028.5627.8528.3328.33925,000
21 Nov 202228.0428.6827.8328.6128.611,000,900
18 Nov 202229.3329.3327.7428.2928.291,359,900
17 Nov 202227.9028.8527.5828.7628.761,093,400
16 Nov 202228.6829.1728.2628.5228.521,513,000
15 Nov 202227.7328.9627.7328.9028.901,683,200
14 Nov 202228.1228.2926.9326.9626.961,440,300
11 Nov 202228.7029.0728.2028.2128.211,338,800
10 Nov 202228.0028.7327.8728.4928.491,917,300
09 Nov 202226.0527.3625.9227.2327.232,234,300
08 Nov 202225.9926.3425.6426.2826.281,419,100
07 Nov 202226.1026.3925.2525.7525.751,428,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...