CHGG
Chegg Inc
$36.05
1.19 (3.20%)
CHGG Stock Quote Delayed 15 Minutes
| Historical Data for CHGG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 36.82 | 36.99 | 35.49 | 1,363,622 | 36.05 | -1.19 -3.20% |
| 05/22/19 | 37.21 | 37.47 | 36.82 | 821,453 | 37.24 | -0.10 -0.27% |
| 05/21/19 | 37.14 | 38.04 | 36.94 | 1,459,485 | 37.34 | 0.52 1.41% |
| 05/20/19 | 36.83 | 36.93 | 36.21 | 1,129,260 | 36.82 | -0.63 -1.68% |
| 05/17/19 | 36.82 | 37.85 | 36.68 | 1,569,400 | 37.45 | 0.23 0.62% |
| 05/16/19 | 36.52 | 37.60 | 36.52 | 2,222,191 | 37.22 | 0.77 2.11% |
| 05/15/19 | 35.36 | 36.71 | 35.36 | 1,043,251 | 36.45 | 0.68 1.90% |
| 05/14/19 | 35.06 | 36.11 | 35.06 | 1,362,053 | 35.77 | 0.86 2.46% |
| 05/13/19 | 35.82 | 36.25 | 34.86 | 1,554,141 | 34.91 | -1.79 -4.88% |
| 05/10/19 | 36.20 | 36.82 | 35.52 | 1,630,800 | 36.70 | 0.42 1.16% |
| 05/09/19 | 36.03 | 36.50 | 35.48 | 992,631 | 36.28 | -0.07 -0.19% |
| 05/08/19 | 36.24 | 36.62 | 35.71 | 763,490 | 36.35 | -0.11 -0.30% |
| 05/07/19 | 36.83 | 37.45 | 36.03 | 1,779,887 | 36.46 | -0.65 -1.75% |
| 05/06/19 | 36.06 | 37.23 | 35.70 | 1,616,109 | 37.11 | -0.21 -0.56% |
| 05/03/19 | 36.16 | 37.95 | 35.86 | 3,505,800 | 37.32 | 1.45 4.04% |
| 05/02/19 | 34.88 | 35.92 | 34.53 | 2,826,343 | 35.87 | 1.13 3.25% |
| 05/01/19 | 35.87 | 36.14 | 34.69 | 5,016,569 | 34.74 | -0.91 -2.55% |
| 04/30/19 | 38.10 | 39.47 | 35.65 | 6,432,833 | 35.65 | -4.06 -10.22% |
| 04/29/19 | 40.26 | 40.27 | 39.17 | 3,236,408 | 39.71 | -0.37 -0.92% |
| 04/26/19 | 39.21 | 40.30 | 38.87 | 2,660,400 | 40.08 | 0.93 2.38% |
| 04/25/19 | 38.83 | 39.23 | 38.50 | 1,515,380 | 39.15 | 0.17 0.44% |
| 04/24/19 | 39.00 | 39.14 | 38.71 | 1,411,771 | 38.98 | 0.08 0.21% |
| 04/23/19 | 38.19 | 38.96 | 38.05 | 1,242,333 | 38.90 | 0.77 2.02% |
| 04/22/19 | 37.59 | 38.35 | 37.10 | 1,164,727 | 38.13 | 0.33 0.87% |
| 04/18/19 | 37.61 | 37.88 | 36.92 | 945,400 | 37.80 | 0.16 0.43% |
| 04/17/19 | 38.19 | 38.39 | 37.30 | 2,100,994 | 37.64 | -0.55 -1.44% |
| 04/16/19 | 38.07 | 39.02 | 37.97 | 1,837,352 | 38.19 | -0.04 -0.10% |
| 04/15/19 | 37.43 | 38.42 | 37.37 | 1,582,752 | 38.23 | 0.91 2.44% |
| 04/12/19 | 37.64 | 37.85 | 37.06 | 839,200 | 37.32 | -0.29 -0.77% |
| 04/11/19 | 37.51 | 37.81 | 37.34 | 1,286,855 | 37.61 | 0.33 0.89% |
| 04/10/19 | 36.91 | 37.32 | 36.78 | 1,575,465 | 37.28 | 0.30 0.81% |
| 04/09/19 | 37.22 | 37.69 | 36.88 | 1,415,636 | 36.98 | -0.28 -0.75% |
| 04/08/19 | 37.12 | 37.53 | 36.81 | 1,019,911 | 37.26 | 0.24 0.65% |
| 04/05/19 | 37.55 | 37.80 | 36.84 | 1,544,100 | 37.02 | -0.36 -0.96% |
| 04/04/19 | 38.86 | 38.97 | 36.88 | 2,513,313 | 37.38 | -1.49 -3.83% |
| 04/03/19 | 38.45 | 39.12 | 38.12 | 2,118,059 | 38.87 | 0.59 1.54% |
| 04/02/19 | 37.92 | 38.40 | 37.49 | 1,374,759 | 38.28 | 0.53 1.40% |
| 04/01/19 | 38.07 | 38.07 | 37.08 | 2,055,355 | 37.75 | -0.37 -0.97% |
| 03/29/19 | 38.09 | 38.55 | 37.82 | 4,444,800 | 38.12 | 0.38 1.01% |
| 03/28/19 | 37.15 | 37.96 | 36.94 | 1,746,991 | 37.74 | 0.70 1.89% |
| 03/27/19 | 38.17 | 38.29 | 36.19 | 5,748,003 | 37.04 | -1.27 -3.32% |
| 03/26/19 | 38.00 | 38.47 | 37.63 | 2,528,924 | 38.31 | 1.02 2.74% |
| 03/25/19 | 36.59 | 37.65 | 36.07 | 3,705,309 | 37.29 | 0.53 1.44% |
| 03/22/19 | 39.56 | 39.56 | 36.64 | 14,251,800 | 36.76 | -2.90 -7.31% |
| 03/21/19 | 40.40 | 40.87 | 39.50 | 6,510,687 | 39.66 | -1.27 -3.10% |
| 03/20/19 | 41.39 | 41.49 | 40.72 | 1,212,560 | 40.93 | -0.57 -1.37% |
| 03/19/19 | 41.12 | 41.69 | 40.93 | 841,854 | 41.50 | 0.28 0.68% |
| 03/18/19 | 41.07 | 41.50 | 40.65 | 891,673 | 41.22 | 0.13 0.32% |
| 03/15/19 | 41.66 | 41.66 | 40.89 | 1,366,600 | 41.09 | -0.14 -0.34% |
| 03/14/19 | 40.70 | 41.34 | 40.60 | 1,425,924 | 41.23 | 0.53 1.30% |
| 03/13/19 | 40.30 | 40.95 | 40.10 | 999,423 | 40.70 | 0.43 1.07% |
| 03/12/19 | 40.20 | 40.62 | 39.69 | 1,369,549 | 40.27 | 0.11 0.27% |
| 03/11/19 | 39.54 | 40.20 | 39.35 | 1,454,317 | 40.16 | 0.70 1.77% |
| 03/08/19 | 38.85 | 39.73 | 38.50 | 1,125,900 | 39.46 | 0.17 0.43% |
| 03/07/19 | 39.64 | 39.77 | 39.08 | 866,635 | 39.29 | -0.31 -0.78% |
| 03/06/19 | 39.78 | 39.79 | 39.02 | 1,028,991 | 39.60 | 0.12 0.30% |
| 03/05/19 | 39.44 | 39.67 | 38.75 | 1,250,638 | 39.48 | 0.24 0.61% |
| Download Data To Spreadsheet | ||||||
CHGG Stock Predictions, Articles, and Chegg Inc News
6 Growth Stocks to Buy for the Rest of 2019
The growth trade is back on, and will remain on for the rest of the year, meaning investors should take a close look at these 6 growth stocks.
Chegg Stock Is a Screaming Buy Thanks to This New Catalyst
College admissions bribery is a widespread problem that is just now coming to light, and that's big news for Chegg stock.
Is Chegg Stock Still a Strong Choice for Growth?
Investors should expect strong long-term growth from CHGG stock, as Chegg will likely maintain its strength in 2019.
Why Chegg Stock Will Keep Chugging Higher
Chegg stock is showing up on more investors' radars as it heads toward $5 billion in market cap, spurred by online connections to college students.
Chegg Earnings: CHGG Stock Skyrockets on Q4 Earnings Beat
Chegg earnings (CHGG) were released after hours on Monday and the company's stock soared on a fourth-quarter earnings and revenue beat.
Investors Should Buy The Data Breach Dip In Education Platform Chegg Stock
Chegg's data breach was a non-event. The weakness in CHGG stock related to the hack presents a golden buying opportunity.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
