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
)
5.240
+0.030 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 02, 2015
8.160
8.265
7.910
8.210
1,301,867
+0.09(+1.11%)
Feb 27, 2015
8.030
8.260
7.950
8.120
1,687,729
+0.13(+1.63%)
Feb 26, 2015
8.350
8.550
7.870
7.990
2,293,256
-0.39(-4.65%)
Feb 25, 2015
8.520
8.550
8.130
8.380
2,388,437
-0.22(-2.56%)
Feb 24, 2015
7.700
8.710
7.430
8.600
9,976,854
+1.85(+27.41%)
Feb 23, 2015
6.450
6.820
6.380
6.750
705,194
+0.31(+4.81%)
Feb 20, 2015
6.600
6.610
6.400
6.440
372,212
-0.17(-2.57%)
Feb 19, 2015
6.510
6.700
6.450
6.610
337,845
+0.10(+1.54%)
Feb 18, 2015
6.550
6.640
6.490
6.510
265,981
-0.01(-0.15%)
Feb 17, 2015
6.470
6.600
6.400
6.520
216,652
+0.08(+1.24%)
Feb 13, 2015
6.500
6.440
6.440
6.440
348,700
-0.06(-0.92%)
Feb 12, 2015
6.530
6.650
6.470
6.500
171,678
+0.01(+0.15%)
Feb 11, 2015
6.600
6.688
6.460
6.490
155,685
-0.13(-1.96%)
Feb 10, 2015
6.750
6.750
6.410
6.620
272,083
-0.07(-1.05%)
Feb 09, 2015
6.670
6.800
6.650
6.690
266,725
-0.01(-0.15%)
Feb 06, 2015
6.710
6.800
6.600
6.700
195,153
-0.03(-0.45%)
Feb 05, 2015
6.770
6.840
6.690
6.730
152,098
-0.03(-0.44%)
Feb 04, 2015
6.700
6.870
6.650
6.760
172,088
+0.03(+0.45%)
Feb 03, 2015
6.640
6.740
6.500
6.730
295,539
+0.14(+2.12%)
Feb 02, 2015
6.640
6.700
6.500
6.590
219,879
-0.04(-0.60%)
Jan 30, 2015
6.610
6.770
6.610
6.630
272,965
-0.03(-0.45%)
Jan 29, 2015
6.800
6.800
6.620
6.660
303,581
-0.10(-1.48%)
Jan 28, 2015
7.110
7.170
6.700
6.760
479,202
-0.34(-4.79%)
Jan 27, 2015
6.940
7.250
6.830
7.100
511,311
+0.09(+1.28%)
Jan 26, 2015
7.100
7.160
6.970
7.010
121,546
-0.12(-1.68%)
Jan 23, 2015
7.000
7.210
6.890
7.130
275,735
+0.14(+2.00%)
Jan 22, 2015
6.650
7.000
6.600
6.990
251,944
+0.39(+5.91%)
Jan 21, 2015
6.600
6.710
6.520
6.600
275,823
-0.06(-0.90%)
Jan 20, 2015
6.700
6.721
6.610
6.660
233,924
-0.05(-0.75%)
Jan 16, 2015
6.640
6.800
6.620
6.710
218,431
+0.02(+0.30%)
Jan 15, 2015
7.000
7.000
6.530
6.690
361,182
-0.31(-4.43%)
Jan 14, 2015
6.750
7.080
6.700
7.000
257,959
+0.16(+2.34%)
Jan 13, 2015
7.090
7.190
6.750
6.840
270,436
-0.21(-2.98%)
Jan 12, 2015
7.140
7.200
6.900
7.050
334,689
-0.04(-0.56%)
Jan 09, 2015
6.990
7.250
6.980
7.090
472,066
+0.09(+1.29%)
Jan 08, 2015
6.940
7.050
6.852
7.000
359,092
+0.13(+1.89%)
Jan 07, 2015
6.840
6.890
6.670
6.870
252,769
+0.04(+0.59%)
Jan 06, 2015
6.800
6.900
6.490
6.830
329,720
+0.04(+0.59%)
Jan 05, 2015
6.960
7.060
6.620
6.790
517,121
-0.21(-3.00%)
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
.