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
)
7.100
+0.220 (+3.20%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2014
7.290
7.290
6.650
7.040
1,194,350
-0.25(-3.43%)
Jun 27, 2014
7.210
7.330
7.000
7.290
5,144,631
+0.03(+0.41%)
Jun 26, 2014
7.780
7.950
6.580
7.260
2,574,768
-0.55(-7.04%)
Jun 25, 2014
7.720
8.110
7.620
7.810
1,872,414
+0.00(+0.00%)
Jun 24, 2014
7.710
7.980
7.600
7.810
878,788
+0.09(+1.17%)
Jun 23, 2014
7.700
7.780
7.460
7.720
884,285
+0.00(+0.00%)
Jun 20, 2014
7.600
7.770
7.490
7.720
1,223,751
+0.12(+1.58%)
Jun 19, 2014
7.630
7.810
7.400
7.600
718,838
-0.02(-0.26%)
Jun 18, 2014
7.340
7.950
7.240
7.620
1,158,673
+0.24(+3.25%)
Jun 17, 2014
7.310
7.400
6.990
7.380
807,263
+0.08(+1.10%)
Jun 16, 2014
6.400
7.320
6.400
7.300
1,564,569
+0.93(+14.60%)
Jun 13, 2014
6.410
6.480
6.150
6.370
486,703
-0.01(-0.16%)
Jun 12, 2014
6.740
6.795
6.290
6.380
1,050,089
-0.47(-6.86%)
Jun 11, 2014
6.550
6.940
6.340
6.850
436,155
+0.22(+3.32%)
Jun 10, 2014
6.770
7.000
6.590
6.630
1,276,591
+0.35(+5.57%)
Jun 06, 2014
6.000
6.300
5.950
6.280
675,027
+0.28(+4.67%)
Jun 05, 2014
5.890
6.000
5.820
6.000
447,620
+0.11(+1.87%)
Jun 04, 2014
5.820
5.980
5.630
5.890
508,669
+0.08(+1.38%)
Jun 03, 2014
5.500
5.820
5.455
5.810
1,104,156
+0.40(+7.39%)
Jun 02, 2014
5.600
5.600
5.400
5.410
297,032
-0.16(-2.87%)
May 30, 2014
5.610
5.650
5.510
5.570
454,003
-0.04(-0.71%)
May 29, 2014
5.570
5.648
5.450
5.610
365,662
+0.03(+0.54%)
May 28, 2014
5.670
5.670
5.520
5.580
182,973
-0.10(-1.76%)
May 27, 2014
5.550
5.750
5.535
5.680
364,395
+0.17(+3.09%)
May 23, 2014
5.530
5.510
5.510
5.510
400,900
-0.01(-0.18%)
May 22, 2014
5.310
5.560
5.310
5.520
274,586
+0.04(+0.73%)
May 21, 2014
5.340
5.580
5.320
5.480
665,250
+0.14(+2.62%)
May 20, 2014
5.290
5.350
5.170
5.340
675,847
+0.07(+1.33%)
May 19, 2014
5.180
5.310
5.180
5.270
390,422
+0.00(+0.00%)
May 16, 2014
5.030
5.300
5.000
5.270
444,728
+0.03(+0.57%)
May 15, 2014
5.320
5.380
5.168
5.240
184,686
-0.10(-1.87%)
May 14, 2014
5.450
5.490
5.300
5.340
356,483
-0.10(-1.84%)
May 13, 2014
5.300
5.450
5.230
5.440
497,713
+0.13(+2.45%)
May 12, 2014
5.000
5.350
4.820
5.310
1,739,843
+0.10(+1.92%)
May 09, 2014
5.370
5.470
5.160
5.210
584,786
-0.19(-3.52%)
May 08, 2014
5.410
5.640
5.370
5.400
399,995
-0.07(-1.28%)
May 07, 2014
5.880
5.880
5.450
5.470
662,076
-0.43(-7.29%)
May 06, 2014
5.850
5.999
5.812
5.900
436,351
+0.04(+0.68%)
May 05, 2014
5.770
5.980
5.550
5.860
326,367
+0.04(+0.69%)
May 02, 2014
5.600
6.140
5.550
5.820
1,128,483
+0.35(+6.40%)
May 01, 2014
5.310
5.570
5.280
5.470
838,754
+0.20(+3.80%)
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%)
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
.