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
)
6.880
+0.070 (+1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 29, 2016
5.340
5.440
5.285
5.390
546,009
+0.07(+1.32%)
Jul 28, 2016
5.380
5.430
5.290
5.320
303,333
-0.08(-1.48%)
Jul 27, 2016
5.370
5.430
5.345
5.400
238,168
+0.00(+0.00%)
Jul 26, 2016
5.390
5.459
5.380
5.400
187,164
-0.01(-0.18%)
Jul 25, 2016
5.400
5.490
5.370
5.410
244,221
-0.04(-0.73%)
Jul 22, 2016
5.470
5.500
5.410
5.450
206,604
+0.00(+0.00%)
Jul 21, 2016
5.520
5.609
5.430
5.450
168,490
-0.05(-0.91%)
Jul 20, 2016
5.500
5.570
5.450
5.500
118,630
+0.00(+0.00%)
Jul 19, 2016
5.430
5.520
5.430
5.500
185,175
+0.01(+0.18%)
Jul 18, 2016
5.520
5.560
5.450
5.490
335,368
-0.02(-0.36%)
Jul 15, 2016
5.550
5.550
5.470
5.510
248,377
+0.02(+0.36%)
Jul 14, 2016
5.690
5.760
5.480
5.490
313,059
-0.12(-2.14%)
Jul 13, 2016
5.550
5.800
5.550
5.610
551,577
+0.05(+0.90%)
Jul 12, 2016
5.400
5.810
5.375
5.560
913,106
+0.25(+4.71%)
Jul 11, 2016
5.250
5.410
5.250
5.310
358,860
+0.02(+0.38%)
Jul 08, 2016
5.000
5.300
4.990
5.290
441,692
+0.30(+6.01%)
Jul 07, 2016
4.940
5.000
4.920
4.990
183,655
+0.07(+1.42%)
Jul 06, 2016
4.890
4.980
4.820
4.920
175,778
+0.02(+0.41%)
Jul 05, 2016
5.000
5.060
4.860
4.900
210,766
-0.16(-3.16%)
Jul 01, 2016
5.020
5.060
5.060
5.060
286,600
+0.06(+1.20%)
Jun 30, 2016
4.790
5.015
4.790
5.000
496,173
+0.18(+3.73%)
Jun 29, 2016
4.790
4.855
4.737
4.820
266,427
+0.11(+2.34%)
Jun 28, 2016
4.670
4.850
4.670
4.710
318,961
+0.10(+2.17%)
Jun 27, 2016
4.800
4.875
4.575
4.610
373,807
-0.24(-4.95%)
Jun 24, 2016
4.900
4.950
4.840
4.850
833,967
-0.20(-3.96%)
Jun 23, 2016
5.040
5.080
4.970
5.050
268,638
+0.08(+1.61%)
Jun 22, 2016
4.950
5.030
4.925
4.970
246,129
+0.00(+0.00%)
Jun 21, 2016
5.090
5.100
4.890
4.970
205,581
-0.11(-2.17%)
Jun 20, 2016
4.890
5.130
4.890
5.080
474,444
+0.24(+4.96%)
Jun 17, 2016
4.860
4.970
4.840
4.840
483,579
-0.02(-0.41%)
Jun 16, 2016
4.790
4.880
4.730
4.860
262,438
+0.01(+0.21%)
Jun 15, 2016
4.820
4.885
4.790
4.850
170,978
+0.04(+0.83%)
Jun 14, 2016
4.840
4.920
4.790
4.810
262,320
-0.05(-1.03%)
Jun 13, 2016
4.800
4.950
4.670
4.860
363,408
-0.01(-0.21%)
Jun 10, 2016
4.870
4.950
4.790
4.870
342,395
-0.03(-0.61%)
Jun 09, 2016
4.900
5.000
4.860
4.900
397,260
-0.04(-0.81%)
Jun 08, 2016
5.010
5.010
4.930
4.940
342,180
-0.08(-1.59%)
Jun 07, 2016
4.950
5.080
4.920
5.020
600,074
+0.06(+1.21%)
Jun 06, 2016
4.920
5.020
4.870
4.960
380,537
+0.03(+0.61%)
Jun 03, 2016
5.000
5.000
4.870
4.930
324,922
-0.07(-1.40%)
Jun 02, 2016
4.900
5.010
4.890
5.000
359,971
+0.01(+0.20%)
Jun 01, 2016
4.880
5.000
4.815
4.990
386,879
+0.11(+2.25%)
May 31, 2016
4.860
4.980
4.850
4.880
408,194
+0.05(+1.04%)
May 27, 2016
4.720
4.830
4.830
4.830
440,800
+0.10(+2.11%)
May 26, 2016
4.750
4.750
4.700
4.730
173,164
-0.01(-0.21%)
May 25, 2016
4.790
4.800
4.620
4.740
511,870
-0.05(-1.04%)
May 24, 2016
4.680
4.800
4.680
4.790
481,761
+0.17(+3.68%)
May 23, 2016
4.560
4.660
4.535
4.620
378,063
+0.08(+1.76%)
May 20, 2016
4.400
4.570
4.400
4.540
404,802
+0.17(+3.89%)
May 19, 2016
4.520
4.550
4.340
4.370
546,173
-0.15(-3.32%)
May 18, 2016
4.390
4.580
4.330
4.520
1,010,903
+0.15(+3.43%)
May 17, 2016
4.400
4.480
4.310
4.370
308,871
-0.07(-1.58%)
May 16, 2016
4.400
4.480
4.400
4.440
311,297
+0.02(+0.45%)
May 13, 2016
4.400
4.470
4.300
4.420
344,531
+0.00(+0.00%)
May 12, 2016
4.500
4.529
4.370
4.420
481,388
-0.08(-1.78%)
May 11, 2016
4.460
4.630
4.460
4.500
678,579
+0.01(+0.22%)
May 10, 2016
4.420
4.490
4.380
4.490
586,444
+0.11(+2.51%)
May 09, 2016
4.340
4.440
4.330
4.380
429,499
+0.02(+0.46%)
May 06, 2016
4.260
4.400
4.260
4.360
749,139
+0.09(+2.11%)
May 05, 2016
4.380
4.400
4.260
4.270
289,979
-0.07(-1.61%)
May 04, 2016
4.490
4.490
4.270
4.340
771,091
-0.20(-4.41%)
May 03, 2016
4.800
4.897
4.500
4.540
952,266
-0.10(-2.16%)
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
.