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
UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2014
6.480
6.530
6.210
6.440
720,415
+0.01(+0.16%)
Jul 31, 2014
6.290
6.480
6.240
6.430
622,091
+0.06(+0.94%)
Jul 30, 2014
6.400
6.460
6.290
6.370
591,785
+0.03(+0.47%)
Jul 29, 2014
6.300
6.440
6.230
6.340
407,948
+0.03(+0.48%)
Jul 28, 2014
6.080
6.330
6.010
6.310
658,088
+0.26(+4.30%)
Jul 25, 2014
6.000
6.200
5.920
6.050
636,935
+0.07(+1.17%)
Jul 24, 2014
5.950
6.010
5.860
5.980
331,531
+0.06(+1.01%)
Jul 23, 2014
6.060
6.170
5.905
5.920
153,131
-0.14(-2.31%)
Jul 22, 2014
6.080
6.240
6.050
6.060
226,166
-0.02(-0.33%)
Jul 21, 2014
5.980
6.120
5.900
6.080
341,186
+0.06(+1.00%)
Jul 18, 2014
5.810
6.030
5.800
6.020
417,544
+0.20(+3.44%)
Jul 17, 2014
6.120
6.120
5.760
5.820
584,131
-0.31(-5.06%)
Jul 16, 2014
6.400
6.450
5.970
6.130
647,577
-0.22(-3.46%)
Jul 15, 2014
6.500
6.540
6.315
6.350
255,501
-0.17(-2.61%)
Jul 14, 2014
6.560
6.680
6.490
6.520
234,347
+0.02(+0.31%)
Jul 11, 2014
6.500
6.580
6.450
6.500
284,424
+0.00(+0.00%)
Jul 10, 2014
6.450
6.540
6.385
6.500
433,155
-0.06(-0.91%)
Jul 09, 2014
6.550
6.690
6.530
6.560
387,729
+0.01(+0.15%)
Jul 08, 2014
6.720
6.740
6.500
6.550
556,062
-0.21(-3.11%)
Jul 07, 2014
6.820
6.820
6.700
6.760
400,104
-0.08(-1.17%)
Jul 03, 2014
6.830
6.840
6.840
6.840
237,600
+0.02(+0.29%)
Jul 02, 2014
6.780
6.950
6.760
6.820
492,797
+0.05(+0.74%)
Jul 01, 2014
7.080
7.080
6.760
6.770
550,009
-0.27(-3.84%)
Jun 30, 2014
7.290
7.290
6.650
7.040
1,194,350
-0.25(-3.43%)
Jun 27, 2014
7.210
7.330
7.000
7.290
5,144,631
+0.03(+0.41%)
Jun 26, 2014
7.780
7.950
6.580
7.260
2,574,768
-0.55(-7.04%)
Jun 25, 2014
7.720
8.110
7.620
7.810
1,872,414
+0.00(+0.00%)
Jun 24, 2014
7.710
7.980
7.600
7.810
878,788
+0.09(+1.17%)
Jun 23, 2014
7.700
7.780
7.460
7.720
884,285
+0.00(+0.00%)
Jun 20, 2014
7.600
7.770
7.490
7.720
1,223,751
+0.12(+1.58%)
Jun 19, 2014
7.630
7.810
7.400
7.600
718,838
-0.02(-0.26%)
Jun 18, 2014
7.340
7.950
7.240
7.620
1,158,673
+0.24(+3.25%)
Jun 17, 2014
7.310
7.400
6.990
7.380
807,263
+0.08(+1.10%)
Jun 16, 2014
6.400
7.320
6.400
7.300
1,564,569
+0.93(+14.60%)
Jun 13, 2014
6.410
6.480
6.150
6.370
486,703
-0.01(-0.16%)
Jun 12, 2014
6.740
6.795
6.290
6.380
1,050,089
-0.47(-6.86%)
Jun 11, 2014
6.550
6.940
6.340
6.850
436,155
+0.22(+3.32%)
Jun 10, 2014
6.770
7.000
6.590
6.630
1,276,591
+0.35(+5.57%)
Jun 06, 2014
6.000
6.300
5.950
6.280
675,027
+0.28(+4.67%)
Jun 05, 2014
5.890
6.000
5.820
6.000
447,620
+0.11(+1.87%)
Jun 04, 2014
5.820
5.980
5.630
5.890
508,669
+0.08(+1.38%)
Jun 03, 2014
5.500
5.820
5.455
5.810
1,104,156
+0.40(+7.39%)
Jun 02, 2014
5.600
5.600
5.400
5.410
297,032
-0.16(-2.87%)
May 30, 2014
5.610
5.650
5.510
5.570
454,003
-0.04(-0.71%)
May 29, 2014
5.570
5.648
5.450
5.610
365,662
+0.03(+0.54%)
May 28, 2014
5.670
5.670
5.520
5.580
182,973
-0.10(-1.76%)
May 27, 2014
5.550
5.750
5.535
5.680
364,395
+0.17(+3.09%)
May 23, 2014
5.530
5.510
5.510
5.510
400,900
-0.01(-0.18%)
May 22, 2014
5.310
5.560
5.310
5.520
274,586
+0.04(+0.73%)
May 21, 2014
5.340
5.580
5.320
5.480
665,250
+0.14(+2.62%)
May 20, 2014
5.290
5.350
5.170
5.340
675,847
+0.07(+1.33%)
May 19, 2014
5.180
5.310
5.180
5.270
390,422
+0.00(+0.00%)
May 16, 2014
5.030
5.300
5.000
5.270
444,728
+0.03(+0.57%)
May 15, 2014
5.320
5.380
5.168
5.240
184,686
-0.10(-1.87%)
May 14, 2014
5.450
5.490
5.300
5.340
356,483
-0.10(-1.84%)
May 13, 2014
5.300
5.450
5.230
5.440
497,713
+0.13(+2.45%)
May 12, 2014
5.000
5.350
4.820
5.310
1,739,843
+0.10(+1.92%)
May 09, 2014
5.370
5.470
5.160
5.210
584,786
-0.19(-3.52%)
May 08, 2014
5.410
5.640
5.370
5.400
399,995
-0.07(-1.28%)
May 07, 2014
5.880
5.880
5.450
5.470
662,076
-0.43(-7.29%)
May 06, 2014
5.850
5.999
5.812
5.900
436,351
+0.04(+0.68%)
May 05, 2014
5.770
5.980
5.550
5.860
326,367
+0.04(+0.69%)
May 02, 2014
5.600
6.140
5.550
5.820
1,128,483
+0.35(+6.40%)
May 01, 2014
5.310
5.570
5.280
5.470
838,754
+0.20(+3.80%)
Apr 30, 2014
5.390
5.410
5.230
5.270
374,249
-0.13(-2.41%)
Apr 29, 2014
5.500
5.650
5.320
5.400
750,520
+0.15(+2.86%)
Apr 28, 2014
5.350
5.390
5.170
5.250
239,964
-0.06(-1.13%)
Apr 25, 2014
5.210
5.350
5.210
5.310
233,022
+0.07(+1.34%)
Apr 24, 2014
5.320
5.330
5.210
5.240
204,090
+0.01(+0.19%)
Apr 23, 2014
5.270
5.310
5.160
5.230
416,150
-0.04(-0.76%)
Apr 22, 2014
5.240
5.380
5.240
5.270
340,761
+0.02(+0.38%)
Apr 21, 2014
5.500
5.540
5.230
5.250
361,491
-0.25(-4.55%)
Apr 17, 2014
5.380
5.500
5.500
5.500
324,500
+0.14(+2.61%)
Apr 16, 2014
5.290
5.440
5.235
5.360
173,263
+0.14(+2.68%)
Apr 15, 2014
5.680
5.690
4.980
5.220
858,855
-0.41(-7.28%)
Apr 14, 2014
5.730
5.870
5.620
5.630
258,984
-0.09(-1.57%)
Apr 11, 2014
6.070
6.070
5.490
5.720
765,110
-0.43(-6.99%)
Apr 10, 2014
6.550
6.550
6.020
6.150
588,470
-0.39(-5.96%)
Apr 09, 2014
6.600
6.719
6.470
6.540
320,882
+0.00(+0.00%)
Apr 08, 2014
6.490
6.770
6.480
6.540
311,800
+0.02(+0.31%)
Apr 07, 2014
6.800
6.800
6.400
6.520
329,660
-0.29(-4.26%)
Apr 04, 2014
7.120
7.120
6.630
6.810
712,200
-0.28(-3.95%)
Apr 03, 2014
7.200
7.230
7.050
7.090
311,938
-0.16(-2.21%)
Apr 02, 2014
7.310
7.340
7.190
7.250
255,103
-0.02(-0.28%)
Apr 01, 2014
6.980
7.270
6.980
7.270
260,179
+0.27(+3.86%)
Mar 31, 2014
6.950
7.120
6.910
7.000
280,294
+0.07(+1.01%)
Mar 28, 2014
6.920
7.110
6.800
6.930
222,680
-0.01(-0.14%)
Mar 27, 2014
7.080
7.208
6.830
6.940
313,460
-0.17(-2.39%)
Mar 26, 2014
7.250
7.340
7.090
7.110
209,294
-0.13(-1.80%)
Mar 25, 2014
7.230
7.440
7.070
7.240
679,581
+0.08(+1.12%)
Mar 24, 2014
7.150
7.250
6.860
7.160
1,010,335
-0.03(-0.42%)
Mar 21, 2014
7.090
7.190
6.955
7.190
627,667
+0.11(+1.55%)
Mar 20, 2014
7.000
7.080
6.900
7.080
293,171
+0.04(+0.57%)
Mar 19, 2014
6.930
7.160
6.900
7.040
563,773
+0.12(+1.73%)
Mar 18, 2014
6.850
6.970
6.750
6.920
450,353
+0.04(+0.58%)
Mar 17, 2014
6.530
6.880
6.530
6.880
387,950
+0.35(+5.36%)
Mar 14, 2014
6.510
6.640
6.480
6.530
172,990
-0.03(-0.46%)
Mar 13, 2014
6.570
6.780
6.520
6.560
720,146
+0.14(+2.18%)
Mar 12, 2014
6.400
6.460
6.250
6.420
275,851
+0.05(+0.78%)
Mar 11, 2014
6.400
6.480
6.300
6.370
248,648
+0.00(+0.00%)
Mar 10, 2014
6.390
6.428
6.260
6.370
216,103
-0.01(-0.16%)
Mar 07, 2014
6.300
6.390
6.230
6.380
493,068
+0.09(+1.43%)
Mar 06, 2014
6.330
6.400
6.230
6.290
331,514
-0.06(-0.94%)
Mar 05, 2014
6.370
6.410
6.320
6.350
208,382
-0.04(-0.63%)
Mar 04, 2014
6.400
6.450
6.310
6.390
259,700
+0.04(+0.63%)
Mar 03, 2014
6.270
6.450
6.250
6.350
256,218
+0.05(+0.79%)
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%)
Dec 02, 2013
8.290
8.890
8.200
8.830
833,554
+0.62(+7.55%)
Nov 29, 2013
8.450
8.530
8.210
8.210
258,864
-0.18(-2.15%)
Nov 27, 2013
8.100
8.600
8.100
8.390
677,914
+0.24(+2.94%)
Nov 26, 2013
7.760
8.470
7.730
8.150
1,391,242
+0.43(+5.57%)
Nov 25, 2013
7.370
7.890
7.310
7.720
894,220
+0.23(+3.07%)
Nov 22, 2013
7.960
7.980
7.450
7.490
1,239,159
-0.37(-4.71%)
Nov 21, 2013
8.290
8.290
7.810
7.860
729,310
-0.11(-1.38%)
Nov 20, 2013
8.690
8.908
7.930
7.970
777,217
-0.75(-8.60%)
Nov 19, 2013
9.000
9.100
8.680
8.720
671,886
-0.28(-3.11%)
Nov 18, 2013
9.250
9.500
8.890
9.000
723,215
-0.13(-1.42%)
Nov 15, 2013
9.000
9.600
8.820
9.130
1,987,579
+0.25(+2.82%)
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
.