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
)
3.830
+0.060 (+1.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2015
6.950
7.030
6.795
7.000
372,091
+0.09(+1.30%)
Dec 31, 2014
6.900
6.910
6.910
6.910
288,800
+0.03(+0.44%)
Dec 30, 2014
6.990
7.010
6.870
6.880
142,095
-0.11(-1.57%)
Dec 29, 2014
7.020
7.050
6.860
6.990
190,679
-0.02(-0.29%)
Dec 26, 2014
6.900
7.050
6.870
7.010
166,312
+0.10(+1.45%)
Dec 24, 2014
7.000
6.910
6.910
6.910
116,500
-0.08(-1.14%)
Dec 23, 2014
6.950
7.040
6.910
6.990
388,685
+0.08(+1.16%)
Dec 22, 2014
6.630
6.910
6.571
6.910
455,153
+0.30(+4.54%)
Dec 19, 2014
6.560
6.610
6.550
6.610
701,562
+0.01(+0.15%)
Dec 18, 2014
6.700
6.745
6.590
6.600
235,294
+0.00(+0.00%)
Dec 17, 2014
6.350
6.600
6.340
6.600
574,777
+0.24(+3.77%)
Dec 16, 2014
6.450
6.530
6.360
6.360
204,988
-0.08(-1.24%)
Dec 15, 2014
6.420
6.510
6.397
6.440
237,330
+0.03(+0.47%)
Dec 12, 2014
6.370
6.490
6.340
6.410
179,187
-0.06(-0.93%)
Dec 11, 2014
6.500
6.600
6.450
6.470
193,788
-0.01(-0.15%)
Dec 10, 2014
6.480
6.590
6.440
6.480
223,370
-0.02(-0.31%)
Dec 09, 2014
6.140
6.500
6.140
6.500
325,640
+0.28(+4.50%)
Dec 08, 2014
6.350
6.470
6.195
6.220
296,867
-0.19(-2.96%)
Dec 05, 2014
6.450
6.630
6.390
6.410
385,062
-0.04(-0.62%)
Dec 04, 2014
6.370
6.460
6.310
6.450
163,894
+0.10(+1.57%)
Dec 03, 2014
6.480
6.570
6.310
6.350
388,005
-0.14(-2.16%)
Dec 02, 2014
6.400
6.510
6.310
6.490
428,167
+0.11(+1.72%)
Dec 01, 2014
6.750
6.820
6.370
6.380
362,229
-0.38(-5.62%)
Nov 28, 2014
6.940
6.940
6.760
6.760
175,498
-0.14(-2.03%)
Nov 26, 2014
6.760
6.900
6.900
6.900
184,600
+0.10(+1.47%)
Nov 25, 2014
6.800
6.840
6.700
6.800
342,913
-0.01(-0.15%)
Nov 24, 2014
6.770
6.850
6.650
6.810
224,141
+0.05(+0.74%)
Nov 21, 2014
6.700
6.780
6.620
6.760
291,954
+0.20(+3.05%)
Nov 20, 2014
6.400
6.630
6.370
6.560
187,607
+0.12(+1.86%)
Nov 19, 2014
6.640
6.720
6.410
6.440
247,867
-0.24(-3.59%)
Nov 18, 2014
6.580
6.720
6.540
6.680
214,391
+0.10(+1.52%)
Nov 17, 2014
6.900
7.000
6.535
6.580
302,502
-0.32(-4.64%)
Nov 14, 2014
6.900
6.940
6.750
6.900
168,931
+0.04(+0.58%)
Nov 13, 2014
6.960
6.990
6.735
6.860
264,014
-0.07(-1.01%)
Nov 12, 2014
6.960
6.989
6.780
6.930
575,139
-0.06(-0.86%)
Nov 11, 2014
6.920
7.000
6.830
6.990
258,243
+0.06(+0.87%)
Nov 10, 2014
6.710
7.080
6.680
6.930
868,114
+0.21(+3.12%)
Nov 07, 2014
6.750
6.810
6.640
6.720
403,303
-0.03(-0.44%)
Nov 06, 2014
6.600
6.790
6.570
6.750
566,354
+0.09(+1.35%)
Nov 05, 2014
6.340
6.690
6.270
6.660
592,520
+0.34(+5.38%)
Nov 04, 2014
6.350
6.370
6.000
6.320
942,438
-0.25(-3.81%)
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
.