Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chegg Inc
(NY:
CHGG
)
1.740
-0.100 (-5.43%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
7.280
7.310
7.080
7.260
309,603
-0.02(-0.27%)
Nov 27, 2015
7.290
7.330
7.210
7.280
72,206
-0.02(-0.27%)
Nov 25, 2015
7.230
7.300
7.300
7.300
162,800
+0.07(+0.97%)
Nov 24, 2015
7.200
7.240
7.060
7.230
209,881
-0.01(-0.14%)
Nov 23, 2015
7.110
7.380
7.050
7.240
234,121
+0.09(+1.26%)
Nov 20, 2015
7.130
7.170
6.965
7.150
258,149
+0.06(+0.85%)
Nov 19, 2015
7.160
7.410
6.990
7.090
580,177
+0.22(+3.20%)
Nov 18, 2015
6.910
6.970
6.800
6.870
261,311
-0.04(-0.58%)
Nov 17, 2015
6.780
7.010
6.680
6.910
436,140
+0.13(+1.92%)
Nov 16, 2015
6.740
6.880
6.550
6.780
409,430
+0.03(+0.44%)
Nov 13, 2015
6.990
7.030
6.710
6.750
415,763
-0.28(-3.98%)
Nov 12, 2015
7.220
7.340
6.990
7.030
477,200
-0.24(-3.30%)
Nov 11, 2015
7.430
7.450
7.200
7.270
346,810
-0.17(-2.28%)
Nov 10, 2015
7.620
7.640
7.430
7.440
259,987
-0.18(-2.36%)
Nov 09, 2015
7.690
7.750
7.520
7.620
358,352
-0.10(-1.30%)
Nov 06, 2015
7.480
7.780
7.450
7.720
448,985
+0.20(+2.66%)
Nov 05, 2015
7.670
7.740
7.300
7.520
658,437
-0.17(-2.21%)
Nov 04, 2015
7.850
7.930
7.500
7.690
731,957
-0.14(-1.79%)
Nov 03, 2015
7.110
8.030
7.110
7.830
2,836,756
+0.79(+11.22%)
Nov 02, 2015
6.900
7.080
6.790
7.040
708,902
+0.14(+2.03%)
Oct 30, 2015
6.960
7.090
6.890
6.900
367,313
-0.10(-1.43%)
Oct 29, 2015
7.160
7.380
6.900
7.000
541,757
-0.16(-2.23%)
Oct 28, 2015
6.960
7.240
6.740
7.160
436,177
+0.25(+3.62%)
Oct 27, 2015
7.070
7.110
6.830
6.910
670,773
-0.20(-2.81%)
Oct 26, 2015
7.230
7.320
7.085
7.110
148,316
-0.13(-1.80%)
Oct 23, 2015
7.270
7.340
7.170
7.240
301,977
+0.07(+0.98%)
Oct 22, 2015
7.060
7.280
6.990
7.170
245,160
+0.16(+2.28%)
Oct 21, 2015
7.400
7.440
7.010
7.010
239,733
-0.39(-5.27%)
Oct 20, 2015
7.440
7.540
7.320
7.400
120,248
-0.04(-0.54%)
Oct 19, 2015
7.320
7.480
7.230
7.440
392,637
+0.10(+1.36%)
Oct 16, 2015
7.250
7.350
7.140
7.340
320,989
+0.13(+1.80%)
Oct 15, 2015
7.000
7.220
6.890
7.210
481,784
+0.22(+3.15%)
Oct 14, 2015
7.110
7.230
6.970
6.990
304,418
-0.09(-1.27%)
Oct 13, 2015
7.160
7.290
7.080
7.080
194,344
-0.12(-1.67%)
Oct 12, 2015
7.280
7.300
7.090
7.200
194,687
-0.06(-0.83%)
Oct 09, 2015
7.210
7.300
7.191
7.260
168,322
+0.06(+0.83%)
Oct 08, 2015
7.290
7.290
7.110
7.200
330,588
-0.11(-1.50%)
Oct 07, 2015
7.400
7.600
7.280
7.310
595,909
-0.06(-0.81%)
Oct 06, 2015
7.450
7.590
7.280
7.370
368,112
-0.10(-1.34%)
Oct 05, 2015
7.400
7.490
7.345
7.470
280,964
+0.17(+2.33%)
Oct 02, 2015
7.080
7.300
7.030
7.300
313,666
+0.17(+2.38%)
Oct 01, 2015
7.240
7.240
6.980
7.130
330,677
-0.08(-1.11%)
Sep 30, 2015
7.150
7.250
7.100
7.210
469,849
+0.14(+1.98%)
Sep 29, 2015
7.130
7.222
6.900
7.070
658,624
-0.07(-0.98%)
Sep 28, 2015
7.420
7.490
7.130
7.140
700,923
-0.29(-3.90%)
Sep 25, 2015
7.840
7.860
7.390
7.430
758,024
-0.32(-4.13%)
Sep 24, 2015
7.840
7.890
7.690
7.750
694,024
-0.14(-1.77%)
Sep 23, 2015
7.960
7.960
7.812
7.890
488,269
-0.01(-0.13%)
Sep 22, 2015
7.860
7.950
7.810
7.900
459,716
-0.04(-0.50%)
Sep 21, 2015
8.000
8.070
7.870
7.940
421,129
-0.06(-0.75%)
Sep 18, 2015
7.690
8.000
7.660
8.000
1,328,847
+0.22(+2.83%)
Sep 17, 2015
7.660
7.825
7.640
7.780
680,659
+0.12(+1.57%)
Sep 16, 2015
7.500
7.710
7.440
7.660
775,849
+0.15(+2.00%)
Sep 15, 2015
7.470
7.535
7.428
7.510
287,158
+0.04(+0.54%)
Sep 14, 2015
7.460
7.500
7.410
7.470
494,355
+0.02(+0.27%)
Sep 11, 2015
7.430
7.490
7.340
7.450
336,272
-0.05(-0.67%)
Sep 10, 2015
7.400
7.570
7.275
7.500
618,827
+0.26(+3.59%)
Sep 09, 2015
7.500
7.630
7.240
7.240
488,561
-0.22(-2.95%)
Sep 08, 2015
7.470
7.480
7.200
7.460
427,336
+0.12(+1.63%)
Sep 04, 2015
7.290
7.340
7.340
7.340
204,900
-0.06(-0.81%)
Sep 03, 2015
7.460
7.530
7.350
7.400
382,260
-0.02(-0.27%)
Sep 02, 2015
7.260
7.460
7.190
7.420
487,322
+0.24(+3.34%)
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
.