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: 7:00 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 (%)
Jul 31, 2015
8.180
8.400
8.145
8.310
2,035,294
+0.15(+1.84%)
Jul 30, 2015
8.070
8.190
8.030
8.160
320,752
+0.06(+0.74%)
Jul 29, 2015
8.120
8.150
8.040
8.100
390,251
-0.01(-0.12%)
Jul 28, 2015
8.060
8.120
7.970
8.110
419,120
+0.09(+1.12%)
Jul 27, 2015
7.960
8.040
7.910
8.020
455,065
-0.03(-0.37%)
Jul 24, 2015
8.040
8.110
7.910
8.050
731,622
-0.01(-0.12%)
Jul 23, 2015
8.150
8.250
8.020
8.060
394,450
-0.06(-0.74%)
Jul 22, 2015
8.120
8.300
8.060
8.120
272,395
-0.04(-0.49%)
Jul 21, 2015
8.140
8.310
8.090
8.160
347,998
+0.03(+0.37%)
Jul 20, 2015
8.130
8.270
8.000
8.130
420,324
+0.02(+0.25%)
Jul 17, 2015
8.230
8.280
8.050
8.110
399,763
-0.14(-1.70%)
Jul 16, 2015
8.320
8.340
8.060
8.250
371,894
-0.01(-0.12%)
Jul 15, 2015
8.300
8.420
8.240
8.260
395,859
-0.09(-1.08%)
Jul 14, 2015
8.300
8.400
8.290
8.350
457,788
+0.05(+0.60%)
Jul 13, 2015
8.300
8.350
8.190
8.300
502,256
+0.00(+0.00%)
Jul 10, 2015
8.220
8.450
8.080
8.300
652,537
+0.20(+2.47%)
Jul 09, 2015
7.980
8.270
7.830
8.100
1,177,375
+0.41(+5.33%)
Jul 08, 2015
7.620
7.740
7.590
7.690
350,379
-0.01(-0.13%)
Jul 07, 2015
7.890
7.890
7.610
7.700
381,143
-0.19(-2.41%)
Jul 06, 2015
7.640
7.900
7.570
7.890
445,463
+0.17(+2.20%)
Jul 02, 2015
7.690
7.720
7.720
7.720
302,500
+0.07(+0.92%)
Jul 01, 2015
7.870
7.870
7.565
7.650
612,224
-0.19(-2.42%)
Jun 30, 2015
7.630
7.845
7.520
7.840
900,136
+0.27(+3.57%)
Jun 29, 2015
7.800
7.800
7.520
7.570
685,169
-0.27(-3.44%)
Jun 26, 2015
7.900
7.910
7.650
7.840
1,146,335
-0.04(-0.51%)
Jun 25, 2015
7.930
7.930
7.790
7.880
238,468
-0.02(-0.25%)
Jun 24, 2015
7.990
8.000
7.870
7.900
258,096
-0.07(-0.88%)
Jun 23, 2015
7.950
8.090
7.900
7.970
364,594
+0.04(+0.50%)
Jun 22, 2015
7.970
8.010
7.850
7.930
305,665
-0.01(-0.13%)
Jun 19, 2015
8.010
8.010
7.750
7.940
857,856
-0.02(-0.25%)
Jun 18, 2015
7.870
7.970
7.840
7.960
441,764
+0.13(+1.66%)
Jun 17, 2015
7.990
8.040
7.800
7.830
300,796
-0.13(-1.63%)
Jun 16, 2015
7.950
7.990
7.830
7.960
397,635
-0.01(-0.13%)
Jun 15, 2015
7.620
7.990
7.520
7.970
759,724
+0.28(+3.64%)
Jun 12, 2015
7.770
7.850
7.640
7.690
1,584,573
-0.08(-1.03%)
Jun 11, 2015
7.880
7.930
7.740
7.770
913,424
-0.08(-1.02%)
Jun 10, 2015
7.790
7.935
7.790
7.850
2,214,976
+0.15(+1.95%)
Jun 09, 2015
7.730
7.840
7.640
7.700
903,694
-0.05(-0.65%)
Jun 08, 2015
7.850
7.960
7.720
7.750
787,684
-0.13(-1.65%)
Jun 05, 2015
7.720
7.930
7.680
7.880
1,107,186
+0.23(+3.01%)
Jun 04, 2015
7.720
7.800
7.600
7.650
1,042,246
-0.19(-2.42%)
Jun 03, 2015
7.800
8.000
7.780
7.840
1,009,237
+0.06(+0.77%)
Jun 02, 2015
7.550
7.870
7.550
7.780
776,421
+0.19(+2.50%)
Jun 01, 2015
7.600
7.730
7.520
7.590
548,936
-0.02(-0.26%)
May 29, 2015
7.750
7.750
7.510
7.610
459,832
-0.17(-2.19%)
May 28, 2015
7.780
7.890
7.740
7.780
721,958
-0.01(-0.13%)
May 27, 2015
7.700
7.880
7.620
7.790
520,369
+0.11(+1.43%)
May 26, 2015
7.810
7.810
7.650
7.680
361,382
-0.14(-1.79%)
May 22, 2015
7.910
7.820
7.820
7.820
210,400
-0.12(-1.51%)
May 21, 2015
7.950
7.990
7.900
7.940
275,807
-0.03(-0.38%)
May 20, 2015
8.000
8.000
7.830
7.970
257,707
+0.00(+0.00%)
May 19, 2015
7.960
8.020
7.870
7.970
473,195
-0.02(-0.25%)
May 18, 2015
8.180
8.200
7.990
7.990
647,750
-0.19(-2.32%)
May 15, 2015
8.190
8.230
8.120
8.180
306,437
-0.04(-0.49%)
May 14, 2015
8.640
8.650
8.210
8.220
499,142
-0.37(-4.31%)
May 13, 2015
8.520
8.680
8.520
8.590
1,079,937
-0.05(-0.58%)
May 12, 2015
8.620
8.650
8.390
8.640
712,823
-0.04(-0.46%)
May 11, 2015
8.440
8.770
8.411
8.680
808,884
+0.18(+2.12%)
May 08, 2015
8.540
8.720
8.330
8.500
928,031
-0.07(-0.82%)
May 07, 2015
8.040
8.620
7.630
8.570
4,028,020
+1.15(+15.50%)
May 06, 2015
7.320
7.460
7.250
7.420
687,074
+0.15(+2.06%)
May 05, 2015
7.360
7.400
7.200
7.270
403,686
-0.12(-1.62%)
May 04, 2015
7.450
7.560
7.350
7.390
468,310
-0.07(-0.94%)
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
.