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
)
4.960
-0.100 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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, 2016
4.470
4.510
4.380
4.460
406,399
-0.02(-0.45%)
Mar 30, 2016
4.430
4.510
4.350
4.480
508,831
+0.06(+1.36%)
Mar 29, 2016
4.300
4.430
4.180
4.420
465,178
+0.09(+2.08%)
Mar 28, 2016
4.180
4.360
4.100
4.330
386,988
+0.21(+5.10%)
Mar 24, 2016
4.320
4.120
4.120
4.120
853,400
-0.20(-4.63%)
Mar 23, 2016
4.350
4.400
4.285
4.320
496,088
-0.04(-0.92%)
Mar 22, 2016
4.480
4.550
4.340
4.360
264,248
-0.14(-3.11%)
Mar 21, 2016
4.550
4.580
4.390
4.500
441,685
-0.05(-1.10%)
Mar 18, 2016
4.440
4.580
4.440
4.550
663,084
+0.15(+3.41%)
Mar 17, 2016
4.330
4.450
4.290
4.400
316,540
+0.03(+0.69%)
Mar 16, 2016
4.280
4.370
4.270
4.370
245,066
+0.06(+1.39%)
Mar 15, 2016
4.340
4.430
4.210
4.310
355,720
-0.07(-1.60%)
Mar 14, 2016
4.500
4.520
4.360
4.380
342,059
-0.12(-2.67%)
Mar 11, 2016
4.470
4.540
4.360
4.500
378,972
+0.09(+2.04%)
Mar 10, 2016
4.500
4.500
4.410
4.410
448,936
-0.06(-1.34%)
Mar 09, 2016
4.330
4.495
4.300
4.470
407,598
+0.14(+3.23%)
Mar 08, 2016
4.450
4.500
4.300
4.330
495,458
-0.14(-3.13%)
Mar 07, 2016
4.410
4.540
4.380
4.470
513,802
+0.07(+1.59%)
Mar 04, 2016
4.500
4.500
4.390
4.400
678,712
-0.07(-1.57%)
Mar 03, 2016
4.480
4.510
4.350
4.470
866,273
+0.01(+0.22%)
Mar 02, 2016
4.510
4.600
4.420
4.460
740,263
-0.04(-0.89%)
Mar 01, 2016
4.340
4.560
4.290
4.500
727,801
+0.21(+4.90%)
Feb 29, 2016
4.250
4.380
4.250
4.290
846,880
+0.05(+1.18%)
Feb 26, 2016
4.150
4.350
4.130
4.240
1,500,690
+0.20(+4.95%)
Feb 25, 2016
4.120
4.180
4.000
4.040
1,152,704
-0.08(-1.94%)
Feb 24, 2016
3.940
4.150
3.810
4.120
4,803,194
+0.65(+18.73%)
Feb 23, 2016
3.780
3.780
3.150
3.470
10,142,626
-1.87(-35.02%)
Feb 22, 2016
5.270
5.430
5.210
5.340
1,067,000
+0.14(+2.69%)
Feb 19, 2016
5.140
5.220
5.100
5.200
555,813
+0.05(+0.97%)
Feb 18, 2016
5.040
5.160
4.990
5.150
519,426
+0.12(+2.39%)
Feb 17, 2016
5.090
5.140
4.980
5.030
600,601
-0.01(-0.20%)
Feb 16, 2016
4.920
5.090
4.795
5.040
505,070
+0.18(+3.70%)
Feb 12, 2016
4.820
4.860
4.860
4.860
433,500
+0.09(+1.89%)
Feb 11, 2016
4.810
4.940
4.750
4.770
472,372
-0.15(-3.05%)
Feb 10, 2016
5.030
5.090
4.890
4.920
457,858
-0.07(-1.40%)
Feb 09, 2016
5.040
5.208
4.970
4.990
434,896
-0.12(-2.35%)
Feb 08, 2016
5.220
5.220
4.930
5.110
361,645
-0.18(-3.40%)
Feb 05, 2016
5.580
5.580
5.280
5.290
465,296
-0.32(-5.70%)
Feb 04, 2016
5.570
5.740
5.540
5.610
223,711
-0.01(-0.18%)
Feb 03, 2016
5.710
5.750
5.503
5.620
394,491
-0.02(-0.35%)
Feb 02, 2016
5.680
5.740
5.600
5.640
595,771
-0.13(-2.25%)
Feb 01, 2016
5.740
5.830
5.620
5.770
308,196
-0.03(-0.52%)
Jan 29, 2016
5.720
5.850
5.680
5.800
349,736
+0.08(+1.40%)
Jan 28, 2016
5.710
5.840
5.665
5.720
352,703
+0.06(+1.06%)
Jan 27, 2016
5.680
5.760
5.460
5.660
467,007
-0.06(-1.05%)
Jan 26, 2016
5.580
5.830
5.576
5.720
621,195
+0.17(+3.06%)
Jan 25, 2016
5.860
5.920
5.520
5.550
628,685
-0.35(-5.93%)
Jan 22, 2016
5.930
5.970
5.770
5.900
312,999
+0.08(+1.37%)
Jan 21, 2016
5.830
5.955
5.710
5.820
487,536
-0.01(-0.17%)
Jan 20, 2016
5.700
5.900
5.570
5.830
543,234
+0.01(+0.17%)
Jan 19, 2016
6.110
6.110
5.730
5.820
556,490
-0.19(-3.16%)
Jan 15, 2016
5.890
6.010
6.010
6.010
798,500
-0.07(-1.15%)
Jan 14, 2016
6.060
6.230
5.940
6.080
503,260
+0.08(+1.33%)
Jan 13, 2016
6.200
6.290
5.800
6.000
483,216
-0.20(-3.23%)
Jan 12, 2016
6.380
6.460
6.150
6.200
430,681
-0.12(-1.90%)
Jan 11, 2016
6.300
6.360
6.170
6.320
568,659
+0.08(+1.28%)
Jan 08, 2016
6.180
6.270
6.120
6.240
527,274
+0.09(+1.46%)
Jan 07, 2016
6.210
6.300
5.990
6.150
1,280,659
-0.21(-3.30%)
Jan 06, 2016
6.460
6.500
6.255
6.360
428,196
-0.20(-3.05%)
Jan 05, 2016
6.260
6.570
6.152
6.560
382,196
+0.32(+5.13%)
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
.