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: 6:30 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 (%)
Feb 28, 2014
6.420
6.540
6.280
6.300
918,827
-0.07(-1.10%)
Feb 27, 2014
6.370
6.460
6.350
6.370
435,342
+0.01(+0.16%)
Feb 26, 2014
6.470
6.570
6.350
6.360
650,095
-0.07(-1.09%)
Feb 25, 2014
6.580
6.580
6.385
6.430
330,088
-0.13(-1.98%)
Feb 24, 2014
6.600
6.600
6.450
6.560
474,290
+0.16(+2.50%)
Feb 21, 2014
6.640
6.640
6.340
6.400
343,197
-0.16(-2.44%)
Feb 20, 2014
6.510
6.640
6.400
6.560
363,424
+0.09(+1.39%)
Feb 19, 2014
6.500
6.710
6.381
6.470
658,060
+0.02(+0.31%)
Feb 18, 2014
6.230
6.540
6.090
6.450
2,116,543
+0.28(+4.54%)
Feb 14, 2014
6.970
6.170
6.170
6.170
4,283,400
-1.77(-22.29%)
Feb 13, 2014
7.650
7.990
7.460
7.940
1,903,504
+0.47(+6.29%)
Feb 12, 2014
7.450
7.500
7.150
7.470
641,916
+0.09(+1.22%)
Feb 11, 2014
7.220
7.430
7.140
7.380
517,985
+0.16(+2.22%)
Feb 10, 2014
7.170
7.250
7.020
7.220
481,519
+0.10(+1.40%)
Feb 07, 2014
6.970
7.150
6.920
7.120
582,983
+0.20(+2.89%)
Feb 06, 2014
6.920
6.920
6.760
6.920
297,515
+0.06(+0.87%)
Feb 05, 2014
6.880
7.050
6.680
6.860
470,481
-0.01(-0.15%)
Feb 04, 2014
6.970
7.130
6.840
6.870
721,981
-0.03(-0.43%)
Feb 03, 2014
6.640
6.910
6.320
6.900
1,222,117
+0.23(+3.45%)
Jan 31, 2014
6.710
6.780
6.650
6.670
458,533
-0.08(-1.19%)
Jan 30, 2014
6.800
6.950
6.710
6.750
345,343
+0.01(+0.15%)
Jan 29, 2014
7.000
7.010
6.640
6.740
707,861
-0.24(-3.44%)
Jan 28, 2014
6.900
7.000
6.768
6.980
702,364
+0.08(+1.16%)
Jan 27, 2014
7.200
7.290
6.860
6.900
687,951
-0.31(-4.30%)
Jan 24, 2014
7.190
7.250
7.110
7.210
331,502
-0.02(-0.28%)
Jan 23, 2014
7.250
7.290
7.160
7.230
352,359
-0.02(-0.28%)
Jan 22, 2014
7.280
7.290
7.110
7.250
446,037
+0.00(+0.00%)
Jan 21, 2014
7.340
7.390
7.210
7.250
571,050
+0.00(+0.00%)
Jan 17, 2014
7.230
7.250
7.250
7.250
580,200
+0.02(+0.28%)
Jan 16, 2014
7.150
7.270
7.050
7.230
738,925
+0.05(+0.70%)
Jan 15, 2014
7.210
7.300
7.100
7.180
747,498
-0.03(-0.42%)
Jan 14, 2014
7.250
7.290
7.160
7.210
513,359
+0.03(+0.42%)
Jan 13, 2014
7.610
7.650
7.100
7.180
1,164,376
-0.43(-5.65%)
Jan 10, 2014
7.860
7.880
7.570
7.610
482,502
-0.19(-2.44%)
Jan 09, 2014
7.900
8.000
7.630
7.800
467,831
+0.02(+0.26%)
Jan 08, 2014
8.290
8.290
7.750
7.780
1,296,323
-0.44(-5.35%)
Jan 07, 2014
8.270
8.490
8.180
8.220
871,981
-0.04(-0.48%)
Jan 06, 2014
8.240
8.500
8.180
8.260
671,271
+0.05(+0.61%)
Jan 03, 2014
8.320
8.500
8.128
8.210
418,966
-0.10(-1.20%)
Jan 02, 2014
8.520
8.640
8.210
8.310
549,653
-0.20(-2.35%)
Dec 31, 2013
8.690
8.510
8.510
8.510
643,700
-0.13(-1.50%)
Dec 30, 2013
8.400
8.750
8.340
8.640
403,182
+0.29(+3.47%)
Dec 27, 2013
8.320
8.400
8.300
8.350
121,626
+0.02(+0.24%)
Dec 26, 2013
8.400
8.480
8.220
8.330
239,939
+0.02(+0.24%)
Dec 24, 2013
8.390
8.500
8.250
8.310
417,902
-0.05(-0.60%)
Dec 23, 2013
8.420
8.580
8.250
8.360
536,822
-0.05(-0.59%)
Dec 20, 2013
8.640
8.700
8.250
8.410
2,072,873
-0.18(-2.10%)
Dec 19, 2013
8.240
8.640
8.230
8.590
513,137
+0.31(+3.74%)
Dec 18, 2013
8.350
8.370
8.150
8.280
342,314
-0.01(-0.12%)
Dec 17, 2013
8.330
8.400
8.090
8.290
402,012
+0.01(+0.12%)
Dec 16, 2013
8.020
8.500
8.020
8.280
530,236
+0.27(+3.37%)
Dec 13, 2013
8.200
8.340
7.960
8.010
812,746
-0.19(-2.32%)
Dec 12, 2013
8.510
8.680
8.000
8.200
840,437
-0.38(-4.43%)
Dec 11, 2013
8.990
9.160
8.510
8.580
593,048
-0.42(-4.67%)
Dec 10, 2013
9.060
9.190
8.950
9.000
621,977
+0.11(+1.24%)
Dec 09, 2013
9.660
9.680
8.840
8.890
1,050,410
-0.68(-7.11%)
Dec 06, 2013
9.700
9.800
9.230
9.570
455,388
+0.08(+0.84%)
Dec 05, 2013
9.280
9.660
9.280
9.490
615,200
+0.05(+0.53%)
Dec 04, 2013
9.080
9.510
8.850
9.440
842,575
+0.24(+2.61%)
Dec 03, 2013
8.850
9.250
8.620
9.200
1,089,398
+0.37(+4.19%)
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
.