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
)
5.160
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 28, 2017
8.930
9.070
8.925
9.010
1,147,732
+0.10(+1.12%)
Apr 27, 2017
8.810
8.910
8.745
8.910
567,309
+0.16(+1.83%)
Apr 26, 2017
8.420
8.880
8.410
8.750
1,046,639
+0.36(+4.29%)
Apr 25, 2017
8.380
8.460
8.320
8.390
526,390
+0.11(+1.33%)
Apr 24, 2017
8.380
8.390
8.260
8.280
404,505
+0.03(+0.36%)
Apr 21, 2017
8.300
8.330
8.210
8.250
449,133
-0.07(-0.84%)
Apr 20, 2017
8.270
8.330
8.190
8.320
376,558
+0.09(+1.09%)
Apr 19, 2017
8.260
8.290
8.180
8.230
392,027
+0.03(+0.37%)
Apr 18, 2017
8.110
8.220
8.090
8.200
190,079
+0.05(+0.61%)
Apr 17, 2017
8.070
8.180
8.040
8.150
195,343
+0.10(+1.24%)
Apr 13, 2017
8.140
8.190
8.050
8.050
208,955
-0.13(-1.59%)
Apr 12, 2017
8.140
8.210
8.040
8.180
285,785
+0.02(+0.25%)
Apr 11, 2017
8.090
8.180
8.040
8.160
320,725
+0.11(+1.37%)
Apr 10, 2017
8.350
8.400
8.050
8.050
362,017
-0.33(-3.94%)
Apr 07, 2017
8.160
8.440
8.100
8.380
540,917
+0.19(+2.32%)
Apr 06, 2017
8.260
8.260
8.090
8.190
335,113
-0.08(-0.97%)
Apr 05, 2017
8.490
8.560
8.250
8.270
690,149
-0.18(-2.13%)
Apr 04, 2017
8.530
8.780
8.430
8.450
1,552,557
+0.09(+1.08%)
Apr 03, 2017
8.460
8.480
8.335
8.360
330,721
-0.08(-0.95%)
Mar 31, 2017
8.430
8.470
8.370
8.440
308,783
-0.02(-0.24%)
Mar 30, 2017
8.300
8.470
8.240
8.460
489,304
+0.14(+1.68%)
Mar 29, 2017
8.180
8.330
7.990
8.320
310,142
+0.14(+1.71%)
Mar 28, 2017
8.090
8.240
8.040
8.180
280,960
+0.04(+0.49%)
Mar 27, 2017
8.020
8.150
7.950
8.140
314,107
+0.00(+0.00%)
Mar 24, 2017
8.140
8.230
8.030
8.140
310,795
+0.01(+0.12%)
Mar 23, 2017
8.090
8.185
8.020
8.130
274,385
+0.06(+0.74%)
Mar 22, 2017
7.980
8.110
7.910
8.070
487,350
+0.02(+0.25%)
Mar 21, 2017
8.350
8.350
7.940
8.050
633,228
-0.23(-2.78%)
Mar 20, 2017
8.180
8.350
8.150
8.280
645,992
+0.08(+0.98%)
Mar 17, 2017
8.220
8.270
8.080
8.200
610,891
+0.08(+0.99%)
Mar 16, 2017
8.020
8.130
8.000
8.120
255,650
+0.12(+1.50%)
Mar 15, 2017
8.000
8.020
7.870
8.000
292,208
+0.06(+0.76%)
Mar 14, 2017
7.980
7.990
7.880
7.940
183,047
-0.06(-0.75%)
Mar 13, 2017
8.060
7.900
8.000
369,129
+0.06(+0.76%)
Mar 10, 2017
7.920
7.960
7.840
7.940
497,226
+0.03(+0.38%)
Mar 09, 2017
7.940
7.970
7.880
7.910
303,002
-0.01(-0.13%)
Mar 08, 2017
8.010
8.020
7.900
7.920
320,129
-0.02(-0.25%)
Mar 07, 2017
7.950
8.000
7.872
7.940
647,536
+0.01(+0.13%)
Mar 06, 2017
7.970
8.060
7.810
7.930
318,320
-0.12(-1.49%)
Mar 03, 2017
8.070
8.110
8.010
8.050
318,027
+0.00(+0.00%)
Mar 02, 2017
8.140
8.150
8.040
8.050
273,215
-0.11(-1.35%)
Mar 01, 2017
8.040
8.180
7.910
8.160
470,165
+0.26(+3.29%)
Feb 28, 2017
8.140
8.150
7.890
7.900
429,690
-0.26(-3.19%)
Feb 27, 2017
8.230
8.245
8.130
8.160
224,801
-0.04(-0.49%)
Feb 24, 2017
8.190
8.280
8.170
8.200
466,258
-0.08(-0.97%)
Feb 23, 2017
8.290
8.290
8.120
8.280
622,423
+0.01(+0.12%)
Feb 22, 2017
8.200
8.300
8.110
8.270
427,584
+0.02(+0.24%)
Feb 21, 2017
8.050
8.250
8.000
8.250
571,793
+0.21(+2.61%)
Feb 17, 2017
8.040
8.040
8.040
0
+0.01(+0.12%)
Feb 16, 2017
8.050
8.100
7.970
8.030
467,673
-0.06(-0.74%)
Feb 15, 2017
8.000
8.090
7.960
8.090
736,271
+0.09(+1.12%)
Feb 14, 2017
7.550
8.270
7.207
8.000
2,410,238
+0.60(+8.11%)
Feb 13, 2017
7.260
7.485
7.220
7.400
965,471
+0.21(+2.92%)
Feb 10, 2017
7.128
7.198
7.050
7.190
368,335
+0.07(+0.98%)
Feb 09, 2017
7.000
7.210
7.000
7.120
298,616
+0.14(+2.01%)
Feb 08, 2017
6.960
7.050
6.870
6.980
352,118
+0.03(+0.43%)
Feb 07, 2017
7.040
7.050
6.940
6.950
232,110
-0.05(-0.71%)
Feb 06, 2017
6.950
7.110
6.950
7.000
243,943
+0.04(+0.57%)
Feb 03, 2017
6.940
6.970
6.840
6.960
378,084
+0.07(+1.02%)
Feb 02, 2017
7.040
7.050
6.870
6.890
419,526
-0.13(-1.85%)
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
.