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
)
7.090
+0.060 (+0.85%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 19, 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, 2016
7.090
7.130
7.010
7.090
487,312
+0.06(+0.85%)
Sep 29, 2016
7.130
7.195
7.015
7.030
258,949
-0.13(-1.82%)
Sep 28, 2016
7.100
7.210
7.080
7.160
367,577
+0.02(+0.28%)
Sep 27, 2016
7.090
7.180
7.000
7.140
1,349,251
+0.10(+1.42%)
Sep 26, 2016
7.170
7.170
7.000
7.040
393,897
-0.14(-1.95%)
Sep 23, 2016
7.140
7.240
7.110
7.180
470,612
+0.00(+0.00%)
Sep 22, 2016
7.250
7.290
7.130
7.180
453,382
-0.03(-0.42%)
Sep 21, 2016
7.150
7.230
7.120
7.210
865,630
+0.06(+0.84%)
Sep 20, 2016
7.070
7.210
7.040
7.150
1,888,855
+0.09(+1.27%)
Sep 19, 2016
7.040
7.145
7.010
7.060
597,151
+0.04(+0.57%)
Sep 16, 2016
7.020
7.150
6.990
7.020
1,581,393
-0.03(-0.43%)
Sep 15, 2016
6.940
7.100
6.930
7.050
441,302
+0.04(+0.57%)
Sep 14, 2016
7.000
7.140
6.980
7.010
322,099
+0.04(+0.57%)
Sep 13, 2016
6.940
6.975
6.820
6.970
444,217
+0.00(+0.00%)
Sep 12, 2016
6.920
6.980
6.830
6.970
575,598
+0.01(+0.14%)
Sep 09, 2016
6.990
7.020
6.910
6.960
528,770
-0.08(-1.14%)
Sep 08, 2016
6.950
7.130
6.950
7.040
585,950
+0.04(+0.57%)
Sep 07, 2016
6.970
7.050
6.940
7.000
352,541
+0.03(+0.43%)
Sep 06, 2016
6.860
7.010
6.838
6.970
353,672
+0.14(+2.05%)
Sep 02, 2016
6.790
6.830
6.830
6.830
179,300
+0.08(+1.19%)
Sep 01, 2016
6.720
6.786
6.650
6.750
260,800
+0.02(+0.30%)
Aug 31, 2016
6.890
6.890
6.617
6.730
371,828
-0.15(-2.18%)
Aug 30, 2016
6.920
6.990
6.860
6.880
261,052
-0.07(-1.01%)
Aug 29, 2016
6.950
7.010
6.920
6.950
196,337
-0.02(-0.29%)
Aug 26, 2016
7.000
7.050
6.890
6.970
342,257
-0.06(-0.85%)
Aug 25, 2016
6.950
7.060
6.910
7.030
440,571
+0.07(+1.01%)
Aug 24, 2016
6.960
7.040
6.920
6.960
606,679
-0.01(-0.14%)
Aug 23, 2016
6.820
6.980
6.810
6.970
493,254
+0.16(+2.35%)
Aug 22, 2016
6.895
6.895
6.660
6.810
742,846
-0.12(-1.73%)
Aug 19, 2016
6.920
6.990
6.870
6.930
391,269
-0.02(-0.29%)
Aug 18, 2016
6.930
6.980
6.820
6.950
369,715
+0.04(+0.58%)
Aug 17, 2016
6.930
6.985
6.830
6.910
404,890
-0.02(-0.29%)
Aug 16, 2016
6.960
7.000
6.910
6.930
526,449
-0.02(-0.29%)
Aug 15, 2016
6.800
6.990
6.790
6.950
347,022
+0.09(+1.31%)
Aug 12, 2016
6.770
6.870
6.740
6.860
243,322
+0.08(+1.18%)
Aug 11, 2016
6.660
6.835
6.660
6.780
334,290
+0.09(+1.35%)
Aug 10, 2016
6.660
6.710
6.600
6.690
294,311
+0.06(+0.90%)
Aug 09, 2016
6.700
6.740
6.500
6.630
449,085
-0.10(-1.49%)
Aug 08, 2016
6.590
6.750
6.590
6.730
425,558
+0.13(+1.97%)
Aug 05, 2016
6.490
6.620
6.440
6.600
1,191,791
+0.10(+1.54%)
Aug 04, 2016
6.350
6.500
6.260
6.500
916,274
+0.20(+3.17%)
Aug 03, 2016
6.150
6.325
6.040
6.300
629,277
+0.15(+2.44%)
Aug 02, 2016
6.000
6.390
5.830
6.150
2,202,179
+0.61(+11.01%)
Aug 01, 2016
5.420
5.550
5.400
5.540
855,330
+0.15(+2.78%)
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%)
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
.