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
)
6.810
-0.020 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 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 (%)
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%)
Sep 01, 2015
7.280
7.430
7.140
7.180
437,859
-0.25(-3.36%)
Aug 31, 2015
7.630
7.630
7.380
7.430
542,470
-0.23(-3.00%)
Aug 28, 2015
7.550
7.680
7.380
7.660
902,179
+0.11(+1.46%)
Aug 27, 2015
7.280
7.550
7.240
7.550
1,134,649
+0.30(+4.14%)
Aug 26, 2015
7.450
7.450
7.030
7.250
718,648
-0.08(-1.09%)
Aug 25, 2015
7.710
7.740
7.320
7.330
1,096,068
-0.17(-2.27%)
Aug 24, 2015
7.300
7.690
7.210
7.500
1,371,547
-0.12(-1.57%)
Aug 21, 2015
7.860
8.110
7.540
7.620
1,181,298
-0.38(-4.75%)
Aug 20, 2015
8.390
8.420
7.940
8.000
1,187,741
-0.48(-5.66%)
Aug 19, 2015
8.570
8.620
8.470
8.480
1,189,416
-0.12(-1.40%)
Aug 18, 2015
8.740
8.810
8.550
8.600
1,395,033
-0.14(-1.60%)
Aug 17, 2015
8.520
8.780
8.430
8.740
843,169
+0.17(+1.98%)
Aug 14, 2015
8.470
8.610
8.470
8.570
479,913
+0.08(+0.94%)
Aug 13, 2015
8.530
8.590
8.305
8.490
993,997
-0.05(-0.59%)
Aug 12, 2015
8.440
8.610
8.380
8.540
877,452
+0.04(+0.47%)
Aug 11, 2015
8.480
8.570
8.250
8.500
2,568,568
-0.06(-0.70%)
Aug 10, 2015
8.410
8.560
8.400
8.560
1,083,199
+0.16(+1.90%)
Aug 07, 2015
8.400
8.470
8.320
8.400
529,696
-0.05(-0.59%)
Aug 06, 2015
8.330
8.540
8.290
8.450
1,756,012
-0.09(-1.05%)
Aug 05, 2015
8.550
8.660
8.500
8.540
956,840
-0.01(-0.12%)
Aug 04, 2015
8.840
8.840
8.410
8.550
2,065,239
-0.05(-0.58%)
Aug 03, 2015
8.330
8.690
8.280
8.600
1,153,988
+0.29(+3.49%)
Jul 31, 2015
8.180
8.400
8.145
8.310
2,035,294
+0.15(+1.84%)
Jul 30, 2015
8.070
8.190
8.030
8.160
320,752
+0.06(+0.74%)
Jul 29, 2015
8.120
8.150
8.040
8.100
390,251
-0.01(-0.12%)
Jul 28, 2015
8.060
8.120
7.970
8.110
419,120
+0.09(+1.12%)
Jul 27, 2015
7.960
8.040
7.910
8.020
455,065
-0.03(-0.37%)
Jul 24, 2015
8.040
8.110
7.910
8.050
731,622
-0.01(-0.12%)
Jul 23, 2015
8.150
8.250
8.020
8.060
394,450
-0.06(-0.74%)
Jul 22, 2015
8.120
8.300
8.060
8.120
272,395
-0.04(-0.49%)
Jul 21, 2015
8.140
8.310
8.090
8.160
347,998
+0.03(+0.37%)
Jul 20, 2015
8.130
8.270
8.000
8.130
420,324
+0.02(+0.25%)
Jul 17, 2015
8.230
8.280
8.050
8.110
399,763
-0.14(-1.70%)
Jul 16, 2015
8.320
8.340
8.060
8.250
371,894
-0.01(-0.12%)
Jul 15, 2015
8.300
8.420
8.240
8.260
395,859
-0.09(-1.08%)
Jul 14, 2015
8.300
8.400
8.290
8.350
457,788
+0.05(+0.60%)
Jul 13, 2015
8.300
8.350
8.190
8.300
502,256
+0.00(+0.00%)
Jul 10, 2015
8.220
8.450
8.080
8.300
652,537
+0.20(+2.47%)
Jul 09, 2015
7.980
8.270
7.830
8.100
1,177,375
+0.41(+5.33%)
Jul 08, 2015
7.620
7.740
7.590
7.690
350,379
-0.01(-0.13%)
Jul 07, 2015
7.890
7.890
7.610
7.700
381,143
-0.19(-2.41%)
Jul 06, 2015
7.640
7.900
7.570
7.890
445,463
+0.17(+2.20%)
Jul 02, 2015
7.690
7.720
7.720
7.720
302,500
+0.07(+0.92%)
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
.