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
)
4.380
-0.220 (-4.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015
7.750
7.750
7.510
7.610
459,832
-0.17(-2.19%)
May 28, 2015
7.780
7.890
7.740
7.780
721,958
-0.01(-0.13%)
May 27, 2015
7.700
7.880
7.620
7.790
520,369
+0.11(+1.43%)
May 26, 2015
7.810
7.810
7.650
7.680
361,382
-0.14(-1.79%)
May 22, 2015
7.910
7.820
7.820
7.820
210,400
-0.12(-1.51%)
May 21, 2015
7.950
7.990
7.900
7.940
275,807
-0.03(-0.38%)
May 20, 2015
8.000
8.000
7.830
7.970
257,707
+0.00(+0.00%)
May 19, 2015
7.960
8.020
7.870
7.970
473,195
-0.02(-0.25%)
May 18, 2015
8.180
8.200
7.990
7.990
647,750
-0.19(-2.32%)
May 15, 2015
8.190
8.230
8.120
8.180
306,437
-0.04(-0.49%)
May 14, 2015
8.640
8.650
8.210
8.220
499,142
-0.37(-4.31%)
May 13, 2015
8.520
8.680
8.520
8.590
1,079,937
-0.05(-0.58%)
May 12, 2015
8.620
8.650
8.390
8.640
712,823
-0.04(-0.46%)
May 11, 2015
8.440
8.770
8.411
8.680
808,884
+0.18(+2.12%)
May 08, 2015
8.540
8.720
8.330
8.500
928,031
-0.07(-0.82%)
May 07, 2015
8.040
8.620
7.630
8.570
4,028,020
+1.15(+15.50%)
May 06, 2015
7.320
7.460
7.250
7.420
687,074
+0.15(+2.06%)
May 05, 2015
7.360
7.400
7.200
7.270
403,686
-0.12(-1.62%)
May 04, 2015
7.450
7.560
7.350
7.390
468,310
-0.07(-0.94%)
May 01, 2015
7.420
7.630
7.340
7.460
596,339
+0.03(+0.40%)
Apr 30, 2015
7.700
7.810
7.390
7.430
566,575
-0.32(-4.13%)
Apr 29, 2015
7.980
7.980
7.720
7.750
407,838
-0.23(-2.88%)
Apr 28, 2015
7.940
8.040
7.800
7.980
272,410
+0.04(+0.50%)
Apr 27, 2015
8.100
8.180
7.891
7.940
585,588
-0.12(-1.49%)
Apr 24, 2015
8.100
8.130
8.040
8.060
178,267
-0.02(-0.25%)
Apr 23, 2015
8.050
8.140
8.050
8.080
278,359
+0.04(+0.50%)
Apr 22, 2015
8.060
8.140
8.000
8.040
287,009
+0.00(+0.00%)
Apr 21, 2015
7.990
8.190
7.970
8.040
593,135
+0.07(+0.88%)
Apr 20, 2015
7.980
8.020
7.900
7.970
220,916
+0.00(+0.00%)
Apr 17, 2015
8.050
8.110
7.760
7.970
638,246
-0.14(-1.73%)
Apr 16, 2015
8.180
8.200
8.010
8.110
309,087
-0.06(-0.73%)
Apr 15, 2015
8.140
8.250
8.050
8.170
299,446
+0.03(+0.37%)
Apr 14, 2015
8.060
8.240
8.060
8.140
407,983
+0.01(+0.12%)
Apr 13, 2015
7.990
8.193
7.950
8.130
678,506
+0.13(+1.63%)
Apr 10, 2015
8.040
8.200
8.000
8.000
260,708
+0.01(+0.13%)
Apr 09, 2015
7.930
8.060
7.870
7.990
611,836
+0.05(+0.63%)
Apr 08, 2015
7.810
7.980
7.800
7.940
201,277
+0.12(+1.53%)
Apr 07, 2015
7.860
8.000
7.820
7.820
343,862
-0.02(-0.26%)
Apr 06, 2015
7.830
7.930
7.760
7.840
457,795
-0.01(-0.13%)
Apr 02, 2015
7.740
7.850
7.850
7.850
332,600
+0.08(+1.03%)
Apr 01, 2015
7.930
7.960
7.650
7.770
541,054
-0.18(-2.26%)
Mar 31, 2015
8.010
8.010
7.930
7.950
249,217
-0.05(-0.62%)
Mar 30, 2015
7.990
8.090
7.880
8.000
276,907
+0.01(+0.13%)
Mar 27, 2015
7.970
8.000
7.890
7.990
370,933
+0.00(+0.00%)
Mar 26, 2015
8.090
8.100
7.950
7.990
394,598
-0.16(-1.96%)
Mar 25, 2015
8.430
8.530
8.100
8.150
1,337,302
-0.29(-3.44%)
Mar 24, 2015
8.380
8.470
8.360
8.440
253,163
+0.04(+0.48%)
Mar 23, 2015
8.500
8.560
8.300
8.400
705,357
-0.05(-0.59%)
Mar 20, 2015
8.560
8.570
8.360
8.450
732,868
-0.04(-0.47%)
Mar 19, 2015
8.490
8.550
8.450
8.490
430,242
+0.00(+0.00%)
Mar 18, 2015
8.440
8.590
8.355
8.490
419,787
+0.04(+0.47%)
Mar 17, 2015
8.470
8.500
8.320
8.450
496,820
-0.03(-0.35%)
Mar 16, 2015
8.570
8.610
8.430
8.480
453,401
-0.02(-0.24%)
Mar 13, 2015
8.680
8.745
8.300
8.500
455,577
-0.16(-1.85%)
Mar 12, 2015
8.470
8.750
8.410
8.660
856,333
+0.21(+2.49%)
Mar 11, 2015
8.200
8.560
8.200
8.450
581,426
+0.24(+2.92%)
Mar 10, 2015
8.240
8.320
8.140
8.210
481,279
-0.03(-0.36%)
Mar 09, 2015
8.290
8.355
8.140
8.240
583,939
-0.06(-0.72%)
Mar 06, 2015
8.430
8.600
8.290
8.300
684,580
-0.24(-2.81%)
Mar 05, 2015
8.740
8.750
8.250
8.540
2,291,515
-0.21(-2.40%)
Mar 04, 2015
8.150
8.850
8.090
8.750
2,066,287
+0.55(+6.71%)
Mar 03, 2015
8.210
8.430
8.070
8.200
1,438,022
-0.01(-0.12%)
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
.