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 (%)
Oct 31, 2014
6.440
6.700
6.320
6.650
545,574
+0.35(+5.56%)
Oct 30, 2014
6.090
6.320
6.030
6.300
627,089
+0.18(+2.94%)
Oct 29, 2014
6.270
6.280
6.060
6.120
241,435
-0.14(-2.24%)
Oct 28, 2014
6.110
6.340
6.000
6.260
417,925
+0.19(+3.13%)
Oct 27, 2014
6.140
6.150
6.150
6.070
267,526
-0.08(-1.30%)
Oct 24, 2014
5.840
6.230
5.840
6.150
517,223
+0.32(+5.49%)
Oct 23, 2014
5.960
6.050
5.800
5.830
297,614
-0.06(-1.02%)
Oct 22, 2014
6.000
6.110
5.880
5.890
246,060
-0.12(-2.00%)
Oct 21, 2014
6.150
6.150
5.940
6.010
329,764
-0.10(-1.64%)
Oct 20, 2014
6.010
6.188
6.010
6.110
156,997
+0.06(+0.99%)
Oct 17, 2014
6.460
6.460
6.040
6.050
252,137
-0.32(-5.02%)
Oct 16, 2014
6.330
6.500
6.270
6.370
517,366
-0.06(-0.93%)
Oct 15, 2014
5.860
6.430
5.800
6.430
508,407
+0.45(+7.53%)
Oct 14, 2014
5.810
6.030
5.760
5.980
448,993
+0.22(+3.82%)
Oct 13, 2014
5.770
5.880
5.530
5.760
555,660
+0.00(+0.00%)
Oct 10, 2014
5.920
6.020
5.700
5.760
610,550
-0.23(-3.84%)
Oct 09, 2014
6.140
6.200
5.920
5.990
933,214
-0.15(-2.44%)
Oct 08, 2014
6.090
6.210
6.090
6.140
705,990
+0.04(+0.66%)
Oct 07, 2014
6.230
6.250
6.095
6.100
683,394
-0.18(-2.87%)
Oct 06, 2014
6.420
6.500
6.250
6.280
589,075
-0.12(-1.88%)
Oct 03, 2014
6.320
6.450
6.278
6.400
464,986
+0.15(+2.40%)
Oct 02, 2014
6.180
6.350
6.180
6.250
525,538
+0.08(+1.30%)
Oct 01, 2014
6.240
6.260
6.130
6.170
436,513
-0.07(-1.12%)
Sep 30, 2014
6.310
6.350
6.120
6.240
545,641
-0.09(-1.42%)
Sep 29, 2014
6.100
6.340
6.100
6.330
430,298
+0.18(+2.93%)
Sep 26, 2014
6.150
6.175
6.100
6.150
177,048
+0.01(+0.16%)
Sep 25, 2014
6.240
6.240
6.080
6.140
331,420
-0.11(-1.76%)
Sep 24, 2014
6.110
6.330
6.070
6.250
280,330
+0.16(+2.63%)
Sep 23, 2014
6.130
6.235
6.050
6.090
554,410
-0.06(-0.98%)
Sep 22, 2014
6.450
6.450
6.040
6.150
542,749
-0.33(-5.09%)
Sep 19, 2014
6.580
6.700
6.450
6.480
960,667
-0.10(-1.52%)
Sep 18, 2014
6.590
6.630
6.460
6.580
332,128
+0.00(+0.00%)
Sep 17, 2014
6.500
6.670
6.490
6.580
256,627
+0.09(+1.39%)
Sep 16, 2014
6.400
6.680
6.400
6.490
339,684
+0.09(+1.41%)
Sep 15, 2014
6.560
6.580
6.363
6.400
546,979
-0.18(-2.74%)
Sep 12, 2014
6.770
6.790
6.535
6.580
272,471
-0.18(-2.66%)
Sep 11, 2014
6.570
6.828
6.570
6.760
243,232
+0.14(+2.11%)
Sep 10, 2014
6.610
6.720
6.580
6.620
366,750
+0.01(+0.15%)
Sep 09, 2014
6.850
6.880
6.590
6.610
275,744
-0.26(-3.78%)
Sep 08, 2014
6.770
6.910
6.670
6.870
287,490
+0.09(+1.33%)
Sep 05, 2014
6.610
6.800
6.510
6.780
199,962
+0.13(+1.95%)
Sep 04, 2014
6.520
6.710
6.520
6.650
284,734
+0.16(+2.47%)
Sep 03, 2014
6.750
6.840
6.290
6.490
695,049
-0.25(-3.71%)
Sep 02, 2014
6.940
6.980
6.560
6.740
693,250
-0.17(-2.46%)
Aug 29, 2014
6.840
6.910
6.910
6.910
325,700
+0.11(+1.62%)
Aug 28, 2014
6.840
6.915
6.750
6.800
327,094
-0.04(-0.58%)
Aug 27, 2014
6.900
6.935
6.720
6.840
293,934
-0.03(-0.44%)
Aug 26, 2014
6.990
6.980
6.761
6.870
374,399
-0.11(-1.58%)
Aug 25, 2014
6.890
7.070
6.857
6.980
270,443
+0.13(+1.90%)
Aug 22, 2014
6.950
6.988
6.780
6.850
478,467
-0.12(-1.72%)
Aug 21, 2014
6.950
7.040
6.820
6.970
279,144
-0.01(-0.14%)
Aug 20, 2014
7.320
7.320
6.840
6.980
586,377
-0.38(-5.16%)
Aug 19, 2014
7.320
7.390
7.230
7.360
338,378
+0.03(+0.41%)
Aug 18, 2014
7.240
7.400
7.110
7.330
691,725
+0.15(+2.09%)
Aug 15, 2014
7.010
7.310
7.000
7.180
606,485
+0.25(+3.61%)
Aug 14, 2014
7.020
7.050
6.910
6.930
188,346
-0.10(-1.42%)
Aug 13, 2014
6.900
7.230
6.880
7.030
379,106
+0.19(+2.78%)
Aug 12, 2014
7.100
7.130
6.820
6.840
318,572
-0.28(-3.93%)
Aug 11, 2014
7.010
7.270
7.010
7.120
496,938
+0.09(+1.28%)
Aug 08, 2014
7.090
7.170
7.000
7.030
301,235
-0.12(-1.68%)
Aug 07, 2014
7.340
7.350
7.062
7.150
584,139
-0.20(-2.72%)
Aug 06, 2014
7.020
7.490
6.900
7.350
1,527,666
+0.25(+3.52%)
Aug 05, 2014
6.730
7.460
6.560
7.100
3,709,879
+1.21(+20.54%)
Aug 04, 2014
6.430
6.490
5.830
5.890
1,434,855
-0.55(-8.54%)
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
.