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
)
4.680
-0.250 (-5.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2016
8.330
8.330
8.050
8.090
598,006
-0.18(-2.18%)
Nov 29, 2016
8.330
8.440
8.230
8.270
508,579
-0.02(-0.24%)
Nov 28, 2016
8.490
8.490
8.290
8.290
350,250
-0.19(-2.24%)
Nov 25, 2016
8.500
8.570
8.390
8.480
441,939
+0.02(+0.24%)
Nov 23, 2016
8.460
8.460
8.460
0
+0.22(+2.67%)
Nov 22, 2016
8.050
8.320
8.020
8.240
838,559
+0.24(+3.00%)
Nov 21, 2016
8.060
8.220
7.940
8.000
921,506
+0.05(+0.63%)
Nov 18, 2016
8.050
8.070
7.900
7.950
874,692
-0.06(-0.75%)
Nov 17, 2016
7.900
8.040
7.860
8.010
1,153,817
+0.15(+1.91%)
Nov 16, 2016
7.360
7.960
7.360
7.860
1,436,611
+0.35(+4.66%)
Nov 15, 2016
7.400
7.640
7.390
7.510
1,062,716
-0.05(-0.66%)
Nov 14, 2016
8.050
8.320
7.110
7.560
1,879,624
-0.49(-6.09%)
Nov 11, 2016
7.650
8.090
7.620
8.050
907,699
+0.43(+5.64%)
Nov 10, 2016
7.440
7.690
7.350
7.620
858,770
+0.24(+3.25%)
Nov 09, 2016
6.760
7.400
6.600
7.380
911,458
+0.47(+6.80%)
Nov 08, 2016
7.250
7.480
6.550
6.910
1,244,145
-0.15(-2.12%)
Nov 07, 2016
6.940
7.070
6.860
7.060
1,142,691
+0.28(+4.13%)
Nov 04, 2016
6.700
6.860
6.650
6.780
681,037
+0.09(+1.35%)
Nov 03, 2016
6.590
6.745
6.550
6.690
645,141
+0.15(+2.29%)
Nov 02, 2016
6.650
6.690
6.510
6.540
391,172
-0.13(-1.95%)
Nov 01, 2016
6.680
6.770
6.630
6.670
591,136
+0.02(+0.30%)
Oct 31, 2016
6.630
6.670
6.590
6.650
415,320
+0.02(+0.30%)
Oct 28, 2016
6.650
6.760
6.630
6.630
270,341
+0.00(+0.00%)
Oct 27, 2016
6.810
6.810
6.620
6.630
331,437
-0.11(-1.63%)
Oct 26, 2016
6.840
6.920
6.730
6.740
288,728
-0.13(-1.89%)
Oct 25, 2016
6.900
6.920
6.830
6.870
281,997
-0.01(-0.15%)
Oct 24, 2016
6.820
6.900
6.780
6.880
215,928
+0.12(+1.78%)
Oct 21, 2016
6.670
6.795
6.600
6.760
270,343
+0.05(+0.75%)
Oct 20, 2016
6.680
6.745
6.640
6.710
183,552
+0.03(+0.45%)
Oct 19, 2016
6.710
6.750
6.630
6.680
192,845
-0.03(-0.45%)
Oct 18, 2016
6.790
6.800
6.700
6.710
213,271
-0.01(-0.15%)
Oct 17, 2016
6.750
6.800
6.720
6.720
224,336
-0.05(-0.74%)
Oct 14, 2016
6.770
6.920
6.740
6.770
408,419
+0.00(+0.00%)
Oct 13, 2016
6.850
6.860
6.680
6.770
879,685
-0.12(-1.74%)
Oct 12, 2016
7.020
7.050
6.880
6.890
387,813
-0.10(-1.43%)
Oct 11, 2016
7.220
7.240
6.980
6.990
278,390
-0.22(-3.05%)
Oct 10, 2016
7.260
7.330
7.200
7.210
225,952
-0.04(-0.55%)
Oct 07, 2016
7.270
7.310
7.170
7.250
638,836
-0.03(-0.41%)
Oct 06, 2016
7.160
7.330
7.150
7.280
912,952
+0.13(+1.82%)
Oct 05, 2016
6.990
7.160
6.960
7.150
3,580,525
+0.15(+2.14%)
Oct 04, 2016
6.970
7.040
6.940
7.000
434,539
+0.03(+0.43%)
Oct 03, 2016
7.050
7.115
6.950
6.970
278,343
-0.12(-1.69%)
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%)
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
.