Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.590	7.520	7.475	7.570	1,319,591	-0.01(-0.13%)
Mar 27, 2024	7.370	7.600	7.340	7.580	2,580,880	+0.21(+2.85%)
Mar 26, 2024	7.590	7.650	7.370	7.370	2,127,178	-0.12(-1.60%)
Mar 25, 2024	7.690	7.800	7.430	7.490	2,634,334	-0.32(-4.10%)
Mar 22, 2024	8.040	8.120	7.700	7.810	1,238,981	-0.21(-2.62%)
Mar 21, 2024	8.050	8.150	7.945	8.020	1,896,955	+0.02(+0.25%)
Mar 20, 2024	7.750	8.050	7.720	8.000	1,485,201	+0.17(+2.17%)
Mar 19, 2024	7.770	7.890	7.710	7.830	1,979,345	+0.00(+0.00%)
Mar 18, 2024	7.930	7.970	7.740	7.830	2,483,074	-0.14(-1.76%)
Mar 15, 2024	7.800	8.000	7.800	7.970	2,855,289	+0.10(+1.27%)
Mar 14, 2024	7.970	8.040	7.720	7.870	2,830,916	-0.16(-1.99%)
Mar 13, 2024	7.960	8.150	7.950	8.030	1,799,693	+0.01(+0.12%)
Mar 12, 2024	8.230	8.230	7.960	8.020	1,478,709	-0.18(-2.20%)
Mar 11, 2024	8.340	8.410	8.180	8.200	1,872,877	+0.02(+0.24%)
Mar 08, 2024	8.260	8.370	8.090	8.180	1,658,814	-0.06(-0.73%)
Mar 07, 2024	7.980	8.275	7.950	8.240	2,243,725	+0.29(+3.65%)
Mar 06, 2024	8.290	8.310	7.855	7.950	2,959,627	-0.29(-3.52%)
Mar 05, 2024	8.750	8.760	8.200	8.240	3,484,184	-0.62(-7.00%)
Mar 04, 2024	9.030	9.135	8.755	8.860	1,905,501	-0.18(-1.99%)
Mar 01, 2024	8.930	9.140	8.910	9.040	2,816,768	+0.10(+1.12%)
Feb 29, 2024	8.700	8.990	8.690	8.940	2,386,110	+0.39(+4.56%)
Feb 28, 2024	8.740	8.830	8.510	8.550	3,577,351	-0.29(-3.28%)
Feb 27, 2024	8.790	9.020	8.765	8.840	1,833,122	+0.13(+1.49%)
Feb 26, 2024	8.840	8.945	8.680	8.710	3,869,421	-0.21(-2.35%)
Feb 23, 2024	8.740	8.990	8.710	8.920	2,307,847	+0.16(+1.83%)
Feb 22, 2024	8.740	8.905	8.680	8.760	4,022,416	+0.04(+0.46%)
Feb 21, 2024	8.700	8.805	8.560	8.720	3,810,327	-0.02(-0.23%)
Feb 20, 2024	9.060	9.105	8.740	8.740	2,864,899	-0.35(-3.85%)
Feb 16, 2024	9.230	9.325	8.985	9.090	2,817,966	-0.22(-2.36%)
Feb 15, 2024	9.080	9.340	9.070	9.310	3,317,628	+0.26(+2.87%)
Feb 14, 2024	8.820	9.076	8.744	9.050	3,450,641	+0.36(+4.14%)
Feb 13, 2024	8.560	8.815	8.468	8.690	4,992,241	-0.14(-1.59%)
Feb 12, 2024	8.730	8.960	8.730	8.830	2,509,346	+0.10(+1.15%)
Feb 09, 2024	8.600	8.955	8.520	8.730	2,927,780	+0.13(+1.51%)
Feb 08, 2024	8.600	8.700	8.470	8.600	2,527,169	+0.00(+0.00%)
Feb 07, 2024	8.760	8.820	8.385	8.600	4,796,032	-0.13(-1.49%)
Feb 06, 2024	8.550	9.750	8.550	8.730	10,543,581	-0.57(-6.13%)
Feb 05, 2024	9.540	9.540	9.150	9.300	7,009,800	-0.27(-2.82%)
Feb 02, 2024	9.750	9.840	9.530	9.570	4,077,854	-0.28(-2.84%)
Feb 01, 2024	9.920	10.13	9.830	9.850	1,790,309	+0.00(+0.00%)
Jan 31, 2024	9.780	10.29	9.750	9.850	2,797,269	+0.07(+0.72%)
Jan 30, 2024	10.14	10.18	9.750	9.780	2,124,658	-0.38(-3.74%)
Jan 29, 2024	10.28	10.32	9.880	10.16	3,317,051	-0.17(-1.65%)
Jan 26, 2024	10.19	10.50	10.19	10.33	1,951,203	+0.19(+1.87%)
Jan 25, 2024	10.05	10.21	10.01	10.14	2,544,278	+0.16(+1.60%)
Jan 24, 2024	10.10	10.21	9.842	9.980	1,837,858	-0.03(-0.30%)
Jan 23, 2024	10.10	10.27	10.01	10.01	2,071,739	+0.01(+0.10%)
Jan 22, 2024	9.770	10.22	9.750	10.00	2,896,543	+0.16(+1.63%)
Jan 19, 2024	8.900	9.845	8.895	9.840	4,297,003	-0.22(-2.19%)
Jan 18, 2024	10.78	10.80	10.01	10.06	3,403,289	-0.69(-6.42%)
Jan 17, 2024	10.61	10.86	10.30	10.75	2,261,231	-0.12(-1.10%)
Jan 16, 2024	11.02	11.25	10.87	10.87	2,404,589	-0.23(-2.07%)
Jan 12, 2024	11.00	11.12	10.85	11.10	1,429,704	+0.23(+2.12%)
Jan 11, 2024	10.74	10.89	10.61	10.87	1,518,428	+0.07(+0.65%)
Jan 10, 2024	11.01	11.07	10.67	10.80	1,757,300	-0.19(-1.73%)
Jan 09, 2024	10.73	11.09	10.47	10.99	3,236,941	+0.12(+1.10%)
Jan 08, 2024	10.76	11.08	10.66	10.87	2,062,866	+0.09(+0.83%)
Jan 05, 2024	10.64	10.96	10.48	10.78	2,321,267	+0.10(+0.94%)
Jan 04, 2024	11.10	11.11	10.47	10.68	4,841,055	-0.39(-3.52%)
Jan 03, 2024	11.21	11.32	10.97	11.07	3,225,657	-0.16(-1.42%)
Jan 02, 2024	11.24	11.46	11.06	11.23	1,990,851	-0.13(-1.14%)
Dec 29, 2023	11.38	11.46	11.23	11.36	1,693,954	-0.05(-0.44%)
Dec 28, 2023	11.22	11.48	11.21	11.41	2,207,366	+0.12(+1.06%)
Dec 27, 2023	11.21	11.30	11.13	11.29	1,546,628	+0.17(+1.53%)
Dec 26, 2023	11.06	11.23	11.01	11.12	1,100,152	+0.06(+0.54%)
Dec 22, 2023	11.18	11.19	10.99	11.06	1,386,769	-0.11(-0.98%)
Dec 21, 2023	11.22	11.35	10.99	11.17	1,896,056	+0.17(+1.55%)
Dec 20, 2023	11.12	11.27	10.94	11.00	2,935,024	-0.14(-1.26%)
Dec 19, 2023	11.10	11.39	11.05	11.14	2,173,746	+0.11(+1.00%)
Dec 18, 2023	10.48	11.37	10.17	11.03	2,392,525	+0.36(+3.37%)
Dec 15, 2023	11.08	11.17	10.59	10.67	3,328,130	-0.40(-3.61%)
Dec 14, 2023	11.19	11.35	10.77	11.07	4,562,991	+0.09(+0.82%)
Dec 13, 2023	10.58	11.02	10.39	10.98	2,365,173	+0.43(+4.08%)
Dec 12, 2023	10.66	10.75	10.51	10.55	2,111,166	-0.12(-1.12%)
Dec 11, 2023	10.63	10.81	10.56	10.67	1,705,161	-0.01(-0.09%)
Dec 08, 2023	10.80	11.02	10.66	10.68	1,623,161	-0.17(-1.57%)
Dec 07, 2023	10.50	10.91	10.45	10.85	2,039,058	+0.34(+3.24%)
Dec 06, 2023	10.20	10.64	10.14	10.51	1,663,607	+0.51(+5.10%)
Dec 05, 2023	10.11	10.38	10.00	10.00	1,976,209	-0.27(-2.63%)
Dec 04, 2023	10.15	10.44	10.04	10.27	1,773,910	+0.04(+0.39%)
Dec 01, 2023	9.900	10.26	9.865	10.23	2,014,651	+0.30(+3.02%)
Nov 30, 2023	10.20	10.20	9.850	9.930	2,769,664	-0.27(-2.65%)
Nov 29, 2023	10.30	10.49	10.18	10.20	2,099,869	-0.08(-0.78%)
Nov 28, 2023	10.03	10.36	9.881	10.28	2,321,960	+0.27(+2.70%)
Nov 27, 2023	10.02	10.19	9.950	10.01	1,659,761	-0.14(-1.38%)
Nov 24, 2023	10.21	10.35	10.04	10.15	706,591	-0.18(-1.74%)
Nov 22, 2023	10.30	10.46	10.21	10.33	2,029,424	+0.20(+1.97%)
Nov 21, 2023	9.790	10.13	9.690	10.13	3,949,214	+0.32(+3.26%)
Nov 20, 2023	9.560	9.960	9.080	9.810	5,683,176	-0.65(-6.21%)
Nov 17, 2023	10.46	10.47	10.15	10.46	2,343,049	+0.10(+0.97%)
Nov 16, 2023	10.30	10.49	10.01	10.36	4,748,725	-0.13(-1.24%)
Nov 15, 2023	9.390	10.73	9.290	10.49	7,191,250	+1.60(+18.00%)
Nov 14, 2023	8.820	8.990	8.710	8.890	2,182,888	+0.37(+4.34%)
Nov 13, 2023	8.400	8.540	8.320	8.520	1,322,510	+0.08(+0.95%)
Nov 10, 2023	8.630	8.670	8.350	8.440	2,325,713	-0.16(-1.86%)
Nov 09, 2023	8.980	9.150	8.580	8.600	1,875,467	-0.31(-3.48%)
Nov 08, 2023	8.530	8.980	8.470	8.910	2,179,025	+0.29(+3.36%)
Nov 07, 2023	8.000	8.680	7.985	8.620	2,390,486	+0.60(+7.48%)
Nov 06, 2023	8.320	8.370	7.910	8.020	1,668,794	-0.33(-3.95%)
Nov 03, 2023	8.170	8.580	8.160	8.350	2,355,695	+0.36(+4.51%)
Nov 02, 2023	7.690	7.990	7.620	7.990	4,121,423	+0.49(+6.53%)
Nov 01, 2023	7.620	7.790	7.370	7.500	6,598,381	-0.03(-0.40%)
Oct 31, 2023	8.580	8.650	7.320	7.530	9,726,427	-1.34(-15.11%)
Oct 30, 2023	8.590	8.940	8.590	8.870	4,588,803	+0.39(+4.60%)
Oct 27, 2023	8.620	8.747	8.445	8.480	3,047,867	+0.00(+0.00%)
Oct 26, 2023	8.360	8.570	8.240	8.480	2,709,534	+0.14(+1.68%)
Oct 25, 2023	8.200	8.360	8.105	8.340	1,794,925	+0.06(+0.72%)
Oct 24, 2023	8.440	8.600	8.170	8.280	1,564,970	-0.04(-0.48%)
Oct 23, 2023	8.250	8.480	8.130	8.320	1,396,390	-0.07(-0.83%)
Oct 20, 2023	8.230	8.490	8.150	8.390	1,911,545	+0.15(+1.82%)
Oct 19, 2023	8.360	8.480	8.230	8.240	1,200,076	-0.18(-2.14%)
Oct 18, 2023	8.320	8.450	8.260	8.420	1,173,218	-0.02(-0.24%)
Oct 17, 2023	8.420	8.700	8.420	8.440	1,104,214	-0.05(-0.59%)
Oct 16, 2023	8.350	8.550	8.280	8.490	1,331,490	+0.23(+2.78%)
Oct 13, 2023	8.150	8.280	8.130	8.260	1,575,672	+0.06(+0.73%)
Oct 12, 2023	8.520	8.520	8.080	8.200	2,021,607	-0.25(-2.96%)
Oct 11, 2023	8.700	8.780	8.390	8.450	2,366,060	-0.23(-2.65%)
Oct 10, 2023	8.350	8.720	8.320	8.680	1,836,137	+0.39(+4.70%)
Oct 09, 2023	8.250	8.370	8.140	8.290	1,100,997	-0.07(-0.84%)
Oct 06, 2023	8.300	8.425	8.265	8.360	1,518,238	-0.05(-0.59%)
Oct 05, 2023	8.460	8.555	8.290	8.410	1,249,022	-0.06(-0.71%)
Oct 04, 2023	8.690	8.695	8.300	8.470	1,762,690	-0.20(-2.31%)
Oct 03, 2023	8.660	8.730	8.525	8.670	1,659,019	-0.08(-0.91%)
Oct 02, 2023	8.940	9.030	8.655	8.750	1,602,989	-0.17(-1.91%)
Sep 29, 2023	9.010	9.180	8.880	8.920	2,621,649	-0.02(-0.22%)
Sep 28, 2023	8.740	9.000	8.660	8.940	1,978,340	+0.21(+2.41%)
Sep 27, 2023	8.850	8.965	8.650	8.730	2,018,090	-0.11(-1.24%)
Sep 26, 2023	8.840	8.980	8.820	8.840	4,722,419	-0.13(-1.45%)
Sep 25, 2023	8.800	9.040	8.950	8.970	1,754,471	+0.03(+0.34%)
Sep 22, 2023	9.050	9.110	8.815	8.940	1,764,135	-0.03(-0.33%)
Sep 21, 2023	9.350	9.399	8.960	8.970	1,796,473	-0.48(-5.08%)
Sep 20, 2023	9.300	9.570	9.110	9.450	2,159,062	-0.05(-0.53%)
Sep 19, 2023	9.710	9.830	9.495	9.500	1,605,249	-0.25(-2.56%)
Sep 18, 2023	9.800	9.890	9.700	9.750	1,238,445	-0.07(-0.71%)
Sep 15, 2023	10.02	10.02	9.805	9.820	2,138,677	-0.20(-2.00%)
Sep 14, 2023	10.05	10.13	9.975	10.02	1,487,218	+0.09(+0.91%)
Sep 13, 2023	10.12	10.12	9.900	9.930	1,419,418	-0.13(-1.29%)
Sep 12, 2023	10.36	10.42	10.06	10.06	1,280,085	-0.34(-3.27%)
Sep 11, 2023	10.29	10.40	10.20	10.40	1,563,936	+0.21(+2.06%)
Sep 08, 2023	10.23	10.28	10.10	10.19	936,865	+0.04(+0.39%)
Sep 07, 2023	10.06	10.20	10.02	10.15	1,517,101	-0.07(-0.68%)
Sep 06, 2023	10.49	10.51	10.04	10.22	1,852,216	-0.26(-2.48%)
Sep 05, 2023	10.52	10.67	10.36	10.48	1,745,882	-0.16(-1.50%)
Sep 01, 2023	10.37	10.79	10.37	10.64	1,936,412	+0.43(+4.21%)
Aug 31, 2023	10.04	10.35	10.01	10.21	2,213,091	+0.13(+1.29%)
Aug 30, 2023	9.930	10.12	9.830	10.08	2,402,992	+0.18(+1.82%)
Aug 29, 2023	9.940	10.03	9.790	9.900	2,282,331	-0.07(-0.70%)
Aug 28, 2023	9.640	10.06	9.640	9.970	2,251,270	+0.40(+4.18%)
Aug 25, 2023	9.640	9.660	9.410	9.570	1,296,027	-0.02(-0.21%)
Aug 24, 2023	9.800	9.860	9.445	9.590	1,991,284	-0.31(-3.13%)
Aug 23, 2023	9.710	9.925	9.600	9.900	2,200,056	+0.16(+1.64%)
Aug 22, 2023	10.02	10.09	9.740	9.740	1,225,732	-0.31(-3.08%)
Aug 21, 2023	9.980	10.08	9.860	10.05	2,135,856	+0.05(+0.50%)
Aug 18, 2023	10.40	10.62	9.985	10.00	2,772,351	-0.61(-5.75%)
Aug 17, 2023	10.30	10.79	10.03	10.61	5,863,606	+1.08(+11.33%)
Aug 16, 2023	9.750	9.830	9.520	9.530	2,227,002	-0.27(-2.76%)
Aug 15, 2023	10.05	10.17	9.790	9.800	2,117,328	-0.35(-3.45%)
Aug 14, 2023	10.02	10.17	9.880	10.15	2,745,733	+0.00(+0.00%)
Aug 11, 2023	10.14	10.26	9.965	10.15	2,183,406	-0.14(-1.36%)
Aug 10, 2023	10.19	10.47	10.15	10.29	3,242,118	+0.16(+1.58%)
Aug 09, 2023	10.32	10.77	9.930	10.13	6,444,124	-0.33(-3.15%)
Aug 08, 2023	13.10	13.11	10.38	10.46	21,243,176	+0.43(+4.29%)
Aug 07, 2023	10.50	10.62	10.00	10.03	7,127,374	-0.46(-4.39%)
Aug 04, 2023	10.50	10.76	10.45	10.49	2,135,446	+0.05(+0.48%)
Aug 03, 2023	10.13	10.57	10.04	10.44	2,204,083	+0.28(+2.76%)
Aug 02, 2023	10.12	10.21	9.880	10.16	2,803,623	-0.18(-1.74%)
Aug 01, 2023	10.10	10.64	9.910	10.34	2,948,961	+0.21(+2.07%)
Jul 31, 2023	10.24	10.39	10.10	10.13	2,028,935	-0.06(-0.59%)
Jul 28, 2023	10.10	10.19	9.965	10.19	1,509,185	+0.30(+3.03%)
Jul 27, 2023	10.19	10.31	9.860	9.890	1,856,546	-0.21(-2.08%)
Jul 26, 2023	10.09	10.29	9.970	10.10	2,007,247	+0.01(+0.10%)
Jul 25, 2023	9.620	10.15	9.620	10.09	2,178,075	+0.22(+2.23%)
Jul 24, 2023	9.580	9.980	9.552	9.870	2,346,101	+0.27(+2.81%)
Jul 21, 2023	9.700	9.780	9.300	9.600	2,322,139	+0.02(+0.21%)
Jul 20, 2023	9.580	9.800	9.500	9.580	2,139,997	-0.01(-0.10%)
Jul 19, 2023	9.480	9.860	9.420	9.590	2,809,199	+0.23(+2.46%)
Jul 18, 2023	9.180	9.370	9.045	9.360	2,056,153	+0.24(+2.63%)
Jul 17, 2023	9.170	9.268	9.010	9.120	2,387,704	-0.06(-0.65%)
Jul 14, 2023	9.410	9.480	9.160	9.180	1,819,411	-0.30(-3.16%)
Jul 13, 2023	9.370	9.530	9.280	9.480	3,267,491	+0.09(+0.96%)
Jul 12, 2023	9.370	9.400	9.090	9.390	2,548,865	+0.22(+2.40%)
Jul 11, 2023	8.970	9.280	8.965	9.170	2,755,544	+0.27(+3.03%)
Jul 10, 2023	8.940	9.220	8.880	8.900	3,015,170	-0.09(-1.00%)
Jul 07, 2023	8.830	9.100	8.805	8.990	2,941,548	+0.33(+3.81%)
Jul 06, 2023	8.870	8.870	8.590	8.660	3,044,941	-0.31(-3.46%)
Jul 05, 2023	9.310	9.380	8.940	8.970	3,360,474	-0.45(-4.78%)
Jul 03, 2023	8.890	9.440	8.890	9.420	1,891,825	+0.54(+6.08%)
Jun 30, 2023	8.910	8.960	8.780	8.880	2,429,327	+0.05(+0.57%)
Jun 29, 2023	8.790	9.040	8.780	8.830	2,484,573	+0.00(+0.00%)
Jun 28, 2023	8.700	8.890	8.550	8.830	3,392,142	+0.13(+1.49%)
Jun 27, 2023	8.820	8.840	8.600	8.700	2,906,038	-0.04(-0.46%)
Jun 26, 2023	8.900	9.045	8.720	8.740	3,549,000	-0.13(-1.47%)
Jun 23, 2023	9.120	9.210	8.850	8.870	5,032,838	-0.37(-4.00%)
Jun 22, 2023	9.480	9.480	9.190	9.240	2,805,485	-0.28(-2.94%)
Jun 21, 2023	9.540	9.650	9.310	9.520	2,479,890	-0.10(-1.04%)
Jun 20, 2023	9.860	9.860	9.490	9.620	2,380,104	-0.18(-1.84%)
Jun 16, 2023	10.22	10.22	9.775	9.800	3,964,206	-0.42(-4.11%)
Jun 15, 2023	10.13	10.25	10.03	10.22	2,278,979	+0.12(+1.19%)
May 08, 2023	10.13	10.43	9.940	10.10	5,914,047	-0.04(-0.39%)
May 05, 2023	9.510	10.37	9.470	10.14	8,728,108	+0.70(+7.42%)
May 04, 2023	10.05	10.23	9.290	9.440	9,856,628	-0.73(-7.18%)
May 03, 2023	9.620	11.07	9.300	10.17	33,661,012	+1.09(+12.00%)
May 02, 2023	9.250	9.850	8.720	9.080	50,298,792	-8.52(-48.41%)
May 01, 2023	17.87	17.91	17.42	17.60	8,978,041	-0.38(-2.11%)
Apr 28, 2023	18.24	18.39	17.91	17.98	3,642,529	-0.15(-0.83%)
Apr 27, 2023	18.49	18.71	18.12	18.13	3,225,185	-0.21(-1.15%)
Apr 26, 2023	18.13	18.50	18.06	18.34	1,674,039	+0.28(+1.55%)
Apr 25, 2023	18.23	18.43	18.05	18.06	2,349,416	-0.38(-2.06%)
Apr 24, 2023	18.48	18.65	18.31	18.44	1,704,132	-0.04(-0.22%)
Apr 21, 2023	18.47	18.64	18.26	18.48	3,305,887	-0.12(-0.65%)
Apr 20, 2023	18.40	18.77	18.28	18.60	3,169,471	+0.97(+5.50%)
Apr 19, 2023	17.40	17.69	17.31	17.63	2,095,725	+0.33(+1.91%)
Apr 18, 2023	17.94	17.95	17.28	17.30	3,681,206	-0.64(-3.57%)
Apr 17, 2023	18.28	18.64	17.93	17.94	3,338,472	-0.34(-1.86%)
Apr 14, 2023	17.80	18.32	17.71	18.28	3,361,268	+0.29(+1.61%)
Apr 13, 2023	17.07	18.30	17.05	17.99	5,061,425	+1.22(+7.27%)
Apr 12, 2023	17.11	17.15	16.71	16.77	2,914,778	-0.26(-1.53%)
Apr 11, 2023	16.48	17.14	16.47	17.03	3,044,011	+0.66(+4.03%)
Apr 10, 2023	16.07	16.38	15.99	16.37	2,617,568	+0.14(+0.86%)
Apr 06, 2023	16.23	16.30	16.01	16.23	1,878,460	+0.06(+0.37%)
Apr 05, 2023	16.30	16.32	15.91	16.17	2,447,943	-0.24(-1.46%)
Apr 04, 2023	16.28	16.42	15.86	16.41	1,988,563	+0.22(+1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Chegg Inc (NY: CHGG )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Chegg Inc (NY: CHGG )

Historical Prices

Sections

Services

Poteau Daily News