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
)
3.690
-0.080 (-2.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2014
5.390
5.410
5.230
5.270
374,249
-0.13(-2.41%)
Apr 29, 2014
5.500
5.650
5.320
5.400
750,520
+0.15(+2.86%)
Apr 28, 2014
5.350
5.390
5.170
5.250
239,964
-0.06(-1.13%)
Apr 25, 2014
5.210
5.350
5.210
5.310
233,022
+0.07(+1.34%)
Apr 24, 2014
5.320
5.330
5.210
5.240
204,090
+0.01(+0.19%)
Apr 23, 2014
5.270
5.310
5.160
5.230
416,150
-0.04(-0.76%)
Apr 22, 2014
5.240
5.380
5.240
5.270
340,761
+0.02(+0.38%)
Apr 21, 2014
5.500
5.540
5.230
5.250
361,491
-0.25(-4.55%)
Apr 17, 2014
5.380
5.500
5.500
5.500
324,500
+0.14(+2.61%)
Apr 16, 2014
5.290
5.440
5.235
5.360
173,263
+0.14(+2.68%)
Apr 15, 2014
5.680
5.690
4.980
5.220
858,855
-0.41(-7.28%)
Apr 14, 2014
5.730
5.870
5.620
5.630
258,984
-0.09(-1.57%)
Apr 11, 2014
6.070
6.070
5.490
5.720
765,110
-0.43(-6.99%)
Apr 10, 2014
6.550
6.550
6.020
6.150
588,470
-0.39(-5.96%)
Apr 09, 2014
6.600
6.719
6.470
6.540
320,882
+0.00(+0.00%)
Apr 08, 2014
6.490
6.770
6.480
6.540
311,800
+0.02(+0.31%)
Apr 07, 2014
6.800
6.800
6.400
6.520
329,660
-0.29(-4.26%)
Apr 04, 2014
7.120
7.120
6.630
6.810
712,200
-0.28(-3.95%)
Apr 03, 2014
7.200
7.230
7.050
7.090
311,938
-0.16(-2.21%)
Apr 02, 2014
7.310
7.340
7.190
7.250
255,103
-0.02(-0.28%)
Apr 01, 2014
6.980
7.270
6.980
7.270
260,179
+0.27(+3.86%)
Mar 31, 2014
6.950
7.120
6.910
7.000
280,294
+0.07(+1.01%)
Mar 28, 2014
6.920
7.110
6.800
6.930
222,680
-0.01(-0.14%)
Mar 27, 2014
7.080
7.208
6.830
6.940
313,460
-0.17(-2.39%)
Mar 26, 2014
7.250
7.340
7.090
7.110
209,294
-0.13(-1.80%)
Mar 25, 2014
7.230
7.440
7.070
7.240
679,581
+0.08(+1.12%)
Mar 24, 2014
7.150
7.250
6.860
7.160
1,010,335
-0.03(-0.42%)
Mar 21, 2014
7.090
7.190
6.955
7.190
627,667
+0.11(+1.55%)
Mar 20, 2014
7.000
7.080
6.900
7.080
293,171
+0.04(+0.57%)
Mar 19, 2014
6.930
7.160
6.900
7.040
563,773
+0.12(+1.73%)
Mar 18, 2014
6.850
6.970
6.750
6.920
450,353
+0.04(+0.58%)
Mar 17, 2014
6.530
6.880
6.530
6.880
387,950
+0.35(+5.36%)
Mar 14, 2014
6.510
6.640
6.480
6.530
172,990
-0.03(-0.46%)
Mar 13, 2014
6.570
6.780
6.520
6.560
720,146
+0.14(+2.18%)
Mar 12, 2014
6.400
6.460
6.250
6.420
275,851
+0.05(+0.78%)
Mar 11, 2014
6.400
6.480
6.300
6.370
248,648
+0.00(+0.00%)
Mar 10, 2014
6.390
6.428
6.260
6.370
216,103
-0.01(-0.16%)
Mar 07, 2014
6.300
6.390
6.230
6.380
493,068
+0.09(+1.43%)
Mar 06, 2014
6.330
6.400
6.230
6.290
331,514
-0.06(-0.94%)
Mar 05, 2014
6.370
6.410
6.320
6.350
208,382
-0.04(-0.63%)
Mar 04, 2014
6.400
6.450
6.310
6.390
259,700
+0.04(+0.63%)
Mar 03, 2014
6.270
6.450
6.250
6.350
256,218
+0.05(+0.79%)
Feb 28, 2014
6.420
6.540
6.280
6.300
918,827
-0.07(-1.10%)
Feb 27, 2014
6.370
6.460
6.350
6.370
435,342
+0.01(+0.16%)
Feb 26, 2014
6.470
6.570
6.350
6.360
650,095
-0.07(-1.09%)
Feb 25, 2014
6.580
6.580
6.385
6.430
330,088
-0.13(-1.98%)
Feb 24, 2014
6.600
6.600
6.450
6.560
474,290
+0.16(+2.50%)
Feb 21, 2014
6.640
6.640
6.340
6.400
343,197
-0.16(-2.44%)
Feb 20, 2014
6.510
6.640
6.400
6.560
363,424
+0.09(+1.39%)
Feb 19, 2014
6.500
6.710
6.381
6.470
658,060
+0.02(+0.31%)
Feb 18, 2014
6.230
6.540
6.090
6.450
2,116,543
+0.28(+4.54%)
Feb 14, 2014
6.970
6.170
6.170
6.170
4,283,400
-1.77(-22.29%)
Feb 13, 2014
7.650
7.990
7.460
7.940
1,903,504
+0.47(+6.29%)
Feb 12, 2014
7.450
7.500
7.150
7.470
641,916
+0.09(+1.22%)
Feb 11, 2014
7.220
7.430
7.140
7.380
517,985
+0.16(+2.22%)
Feb 10, 2014
7.170
7.250
7.020
7.220
481,519
+0.10(+1.40%)
Feb 07, 2014
6.970
7.150
6.920
7.120
582,983
+0.20(+2.89%)
Feb 06, 2014
6.920
6.920
6.760
6.920
297,515
+0.06(+0.87%)
Feb 05, 2014
6.880
7.050
6.680
6.860
470,481
-0.01(-0.15%)
Feb 04, 2014
6.970
7.130
6.840
6.870
721,981
-0.03(-0.43%)
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
.