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 (%)
May 31, 2024
3.800
3.910
3.760
3.830
4,279,152
+0.06(+1.59%)
May 30, 2024
3.690
3.880
3.670
3.770
4,508,991
+0.10(+2.72%)
May 29, 2024
3.580
3.720
3.515
3.670
3,988,666
+0.04(+1.10%)
May 28, 2024
3.700
3.770
3.610
3.630
2,596,736
-0.06(-1.63%)
May 24, 2024
3.800
3.830
3.690
3.690
2,343,504
-0.08(-2.12%)
May 23, 2024
3.920
3.930
3.730
3.770
3,921,119
-0.17(-4.31%)
May 22, 2024
4.090
4.130
3.930
3.940
2,527,904
-0.16(-3.90%)
May 21, 2024
4.010
4.175
3.890
4.100
7,348,709
+0.03(+0.74%)
May 20, 2024
4.380
4.393
4.050
4.070
4,833,689
-0.31(-7.08%)
May 17, 2024
4.560
4.560
4.370
4.380
4,134,555
-0.22(-4.78%)
May 16, 2024
4.600
4.670
4.515
4.600
2,931,939
-0.01(-0.22%)
May 15, 2024
4.740
4.835
4.475
4.610
4,450,234
-0.07(-1.50%)
May 14, 2024
4.630
4.800
4.605
4.680
4,275,620
+0.11(+2.41%)
May 13, 2024
4.740
4.840
4.510
4.570
4,857,600
-0.11(-2.35%)
May 10, 2024
4.920
4.950
4.670
4.680
3,345,778
-0.25(-5.07%)
May 09, 2024
4.970
5.030
4.870
4.930
3,246,439
-0.03(-0.60%)
May 08, 2024
5.010
5.180
4.960
4.960
3,521,344
-0.10(-1.98%)
May 07, 2024
5.140
5.220
5.060
5.060
2,867,180
-0.10(-1.94%)
May 06, 2024
5.270
5.325
5.150
5.160
2,521,415
-0.08(-1.53%)
May 03, 2024
5.360
5.390
5.120
5.240
4,179,723
+0.03(+0.58%)
May 02, 2024
5.450
5.490
5.070
5.210
4,369,924
-0.17(-3.16%)
May 01, 2024
5.150
5.470
4.962
5.380
7,546,247
+0.21(+4.06%)
Apr 30, 2024
6.220
6.230
5.110
5.170
18,723,168
-2.00(-27.89%)
Apr 29, 2024
7.060
7.220
6.840
7.170
5,298,232
+0.07(+0.99%)
Apr 26, 2024
6.960
7.180
6.955
7.100
1,957,947
+0.22(+3.20%)
Apr 25, 2024
6.750
6.900
6.700
6.880
1,512,384
+0.07(+1.03%)
Apr 24, 2024
6.790
6.905
6.630
6.810
2,097,957
-0.02(-0.29%)
Apr 23, 2024
6.800
6.980
6.700
6.830
1,902,842
+0.01(+0.15%)
Apr 22, 2024
7.110
7.179
6.820
6.820
1,470,101
-0.27(-3.81%)
Apr 19, 2024
6.920
7.255
6.920
7.090
2,227,881
+0.06(+0.85%)
Apr 18, 2024
6.930
7.200
6.920
7.030
2,076,177
+0.13(+1.88%)
Apr 17, 2024
6.840
6.918
6.740
6.900
3,411,212
+0.09(+1.32%)
Apr 16, 2024
6.800
6.875
6.630
6.810
1,978,153
-0.06(-0.87%)
Apr 15, 2024
7.130
7.215
6.750
6.870
2,173,937
-0.28(-3.92%)
Apr 12, 2024
7.380
7.420
7.100
7.150
1,489,245
-0.30(-4.03%)
Apr 11, 2024
7.540
7.680
7.290
7.450
1,929,620
-0.05(-0.67%)
Apr 10, 2024
7.370
7.530
7.310
7.500
2,394,476
-0.09(-1.19%)
Apr 09, 2024
7.250
7.590
7.220
7.590
2,383,268
+0.37(+5.12%)
Apr 08, 2024
7.180
7.320
7.180
7.220
1,295,187
+0.09(+1.26%)
Apr 05, 2024
7.010
7.160
6.980
7.130
2,089,299
+0.07(+0.99%)
Apr 04, 2024
7.290
7.410
7.040
7.060
1,270,601
-0.13(-1.81%)
Apr 03, 2024
7.100
7.230
7.080
7.190
1,489,608
+0.06(+0.84%)
Apr 02, 2024
7.120
7.210
7.060
7.130
2,025,469
-0.09(-1.25%)
Apr 01, 2024
7.630
7.750
7.210
7.220
2,538,245
-0.35(-4.62%)
Mar 28, 2024
7.590
7.520
7.475
7.570
1,319,591
-0.01(-0.13%)
Mar 27, 2024
7.370
7.600
7.340
7.580
2,580,880
+0.21(+2.85%)
Mar 26, 2024
7.590
7.650
7.370
7.370
2,127,178
-0.12(-1.60%)
Mar 25, 2024
7.690
7.800
7.430
7.490
2,634,334
-0.32(-4.10%)
Mar 22, 2024
8.040
8.120
7.700
7.810
1,238,981
-0.21(-2.62%)
Mar 21, 2024
8.050
8.150
7.945
8.020
1,896,955
+0.02(+0.25%)
Mar 20, 2024
7.750
8.050
7.720
8.000
1,485,201
+0.17(+2.17%)
Mar 19, 2024
7.770
7.890
7.710
7.830
1,979,345
+0.00(+0.00%)
Mar 18, 2024
7.930
7.970
7.740
7.830
2,483,074
-0.14(-1.76%)
Mar 15, 2024
7.800
8.000
7.800
7.970
2,855,289
+0.10(+1.27%)
Mar 14, 2024
7.970
8.040
7.720
7.870
2,830,916
-0.16(-1.99%)
Mar 13, 2024
7.960
8.150
7.950
8.030
1,799,693
+0.01(+0.12%)
Mar 12, 2024
8.230
8.230
7.960
8.020
1,478,709
-0.18(-2.20%)
Mar 11, 2024
8.340
8.410
8.180
8.200
1,872,877
+0.02(+0.24%)
Mar 08, 2024
8.260
8.370
8.090
8.180
1,658,814
-0.06(-0.73%)
Mar 07, 2024
7.980
8.275
7.950
8.240
2,243,725
+0.29(+3.65%)
Mar 06, 2024
8.290
8.310
7.855
7.950
2,959,627
-0.29(-3.52%)
Mar 05, 2024
8.750
8.760
8.200
8.240
3,484,184
-0.62(-7.00%)
Mar 04, 2024
9.030
9.135
8.755
8.860
1,905,501
-0.18(-1.99%)
Mar 01, 2024
8.930
9.140
8.910
9.040
2,816,768
+0.10(+1.12%)
Feb 29, 2024
8.700
8.990
8.690
8.940
2,386,110
+0.39(+4.56%)
Feb 28, 2024
8.740
8.830
8.510
8.550
3,577,351
-0.29(-3.28%)
Feb 27, 2024
8.790
9.020
8.765
8.840
1,833,122
+0.13(+1.49%)
Feb 26, 2024
8.840
8.945
8.680
8.710
3,869,421
-0.21(-2.35%)
Feb 23, 2024
8.740
8.990
8.710
8.920
2,307,847
+0.16(+1.83%)
Feb 22, 2024
8.740
8.905
8.680
8.760
4,022,416
+0.04(+0.46%)
Feb 21, 2024
8.700
8.805
8.560
8.720
3,810,327
-0.02(-0.23%)
Feb 20, 2024
9.060
9.105
8.740
8.740
2,864,899
-0.35(-3.85%)
Feb 16, 2024
9.230
9.325
8.985
9.090
2,817,966
-0.22(-2.36%)
Feb 15, 2024
9.080
9.340
9.070
9.310
3,317,628
+0.26(+2.87%)
Feb 14, 2024
8.820
9.076
8.744
9.050
3,450,641
+0.36(+4.14%)
Feb 13, 2024
8.560
8.815
8.468
8.690
4,992,241
-0.14(-1.59%)
Feb 12, 2024
8.730
8.960
8.730
8.830
2,509,346
+0.10(+1.15%)
Feb 09, 2024
8.600
8.955
8.520
8.730
2,927,780
+0.13(+1.51%)
Feb 08, 2024
8.600
8.700
8.470
8.600
2,527,169
+0.00(+0.00%)
Feb 07, 2024
8.760
8.820
8.385
8.600
4,796,032
-0.13(-1.49%)
Feb 06, 2024
8.550
9.750
8.550
8.730
10,543,581
-0.57(-6.13%)
Feb 05, 2024
9.540
9.540
9.150
9.300
7,009,800
-0.27(-2.82%)
Feb 02, 2024
9.750
9.840
9.530
9.570
4,077,854
-0.28(-2.84%)
Feb 01, 2024
9.920
10.13
9.830
9.850
1,790,309
+0.00(+0.00%)
Jan 31, 2024
9.780
10.29
9.750
9.850
2,797,269
+0.07(+0.72%)
Jan 30, 2024
10.14
10.18
9.750
9.780
2,124,658
-0.38(-3.74%)
Jan 29, 2024
10.28
10.32
9.880
10.16
3,317,051
-0.17(-1.65%)
Jan 26, 2024
10.19
10.50
10.19
10.33
1,951,203
+0.19(+1.87%)
Jan 25, 2024
10.05
10.21
10.01
10.14
2,544,278
+0.16(+1.60%)
Jan 24, 2024
10.10
10.21
9.842
9.980
1,837,858
-0.03(-0.30%)
Jan 23, 2024
10.10
10.27
10.01
10.01
2,071,739
+0.01(+0.10%)
Jan 22, 2024
9.770
10.22
9.750
10.00
2,896,543
+0.16(+1.63%)
Jan 19, 2024
8.900
9.845
8.895
9.840
4,297,003
-0.22(-2.19%)
Jan 18, 2024
10.78
10.80
10.01
10.06
3,403,289
-0.69(-6.42%)
Jan 17, 2024
10.61
10.86
10.30
10.75
2,261,231
-0.12(-1.10%)
Jan 16, 2024
11.02
11.25
10.87
10.87
2,404,589
-0.23(-2.07%)
Jan 12, 2024
11.00
11.12
10.85
11.10
1,429,704
+0.23(+2.12%)
Jan 11, 2024
10.74
10.89
10.61
10.87
1,518,428
+0.07(+0.65%)
Jan 10, 2024
11.01
11.07
10.67
10.80
1,757,300
-0.19(-1.73%)
Jan 09, 2024
10.73
11.09
10.47
10.99
3,236,941
+0.12(+1.10%)
Jan 08, 2024
10.76
11.08
10.66
10.87
2,062,866
+0.09(+0.83%)
Jan 05, 2024
10.64
10.96
10.48
10.78
2,321,267
+0.10(+0.94%)
Jan 04, 2024
11.10
11.11
10.47
10.68
4,841,055
-0.39(-3.52%)
Jan 03, 2024
11.21
11.32
10.97
11.07
3,225,657
-0.16(-1.42%)
Jan 02, 2024
11.24
11.46
11.06
11.23
1,990,851
-0.13(-1.14%)
Dec 29, 2023
11.38
11.46
11.23
11.36
1,693,954
-0.05(-0.44%)
Dec 28, 2023
11.22
11.48
11.21
11.41
2,207,366
+0.12(+1.06%)
Dec 27, 2023
11.21
11.30
11.13
11.29
1,546,628
+0.17(+1.53%)
Dec 26, 2023
11.06
11.23
11.01
11.12
1,100,152
+0.06(+0.54%)
Dec 22, 2023
11.18
11.19
10.99
11.06
1,386,769
-0.11(-0.98%)
Dec 21, 2023
11.22
11.35
10.99
11.17
1,896,056
+0.17(+1.55%)
Dec 20, 2023
11.12
11.27
10.94
11.00
2,935,024
-0.14(-1.26%)
Dec 19, 2023
11.10
11.39
11.05
11.14
2,173,746
+0.11(+1.00%)
Dec 18, 2023
10.48
11.37
10.17
11.03
2,392,525
+0.36(+3.37%)
Dec 15, 2023
11.08
11.17
10.59
10.67
3,328,130
-0.40(-3.61%)
Dec 14, 2023
11.19
11.35
10.77
11.07
4,562,991
+0.09(+0.82%)
Dec 13, 2023
10.58
11.02
10.39
10.98
2,365,173
+0.43(+4.08%)
Dec 12, 2023
10.66
10.75
10.51
10.55
2,111,166
-0.12(-1.12%)
Dec 11, 2023
10.63
10.81
10.56
10.67
1,705,161
-0.01(-0.09%)
Dec 08, 2023
10.80
11.02
10.66
10.68
1,623,161
-0.17(-1.57%)
Dec 07, 2023
10.50
10.91
10.45
10.85
2,039,058
+0.34(+3.24%)
Dec 06, 2023
10.20
10.64
10.14
10.51
1,663,607
+0.51(+5.10%)
Dec 05, 2023
10.11
10.38
10.00
10.00
1,976,209
-0.27(-2.63%)
Dec 04, 2023
10.15
10.44
10.04
10.27
1,773,910
+0.04(+0.39%)
Dec 01, 2023
9.900
10.26
9.865
10.23
2,014,651
+0.30(+3.02%)
Nov 30, 2023
10.20
10.20
9.850
9.930
2,769,664
-0.27(-2.65%)
Nov 29, 2023
10.30
10.49
10.18
10.20
2,099,869
-0.08(-0.78%)
Nov 28, 2023
10.03
10.36
9.881
10.28
2,321,960
+0.27(+2.70%)
Nov 27, 2023
10.02
10.19
9.950
10.01
1,659,761
-0.14(-1.38%)
Nov 24, 2023
10.21
10.35
10.04
10.15
706,591
-0.18(-1.74%)
Nov 22, 2023
10.30
10.46
10.21
10.33
2,029,424
+0.20(+1.97%)
Nov 21, 2023
9.790
10.13
9.690
10.13
3,949,214
+0.32(+3.26%)
Nov 20, 2023
9.560
9.960
9.080
9.810
5,683,176
-0.65(-6.21%)
Nov 17, 2023
10.46
10.47
10.15
10.46
2,343,049
+0.10(+0.97%)
Nov 16, 2023
10.30
10.49
10.01
10.36
4,748,725
-0.13(-1.24%)
Nov 15, 2023
9.390
10.73
9.290
10.49
7,191,250
+1.60(+18.00%)
Nov 14, 2023
8.820
8.990
8.710
8.890
2,182,888
+0.37(+4.34%)
Nov 13, 2023
8.400
8.540
8.320
8.520
1,322,510
+0.08(+0.95%)
Nov 10, 2023
8.630
8.670
8.350
8.440
2,325,713
-0.16(-1.86%)
Nov 09, 2023
8.980
9.150
8.580
8.600
1,875,467
-0.31(-3.48%)
Nov 08, 2023
8.530
8.980
8.470
8.910
2,179,025
+0.29(+3.36%)
Nov 07, 2023
8.000
8.680
7.985
8.620
2,390,486
+0.60(+7.48%)
Nov 06, 2023
8.320
8.370
7.910
8.020
1,668,794
-0.33(-3.95%)
Nov 03, 2023
8.170
8.580
8.160
8.350
2,355,695
+0.36(+4.51%)
Nov 02, 2023
7.690
7.990
7.620
7.990
4,121,423
+0.49(+6.53%)
Nov 01, 2023
7.620
7.790
7.370
7.500
6,598,381
-0.03(-0.40%)
Oct 31, 2023
8.580
8.650
7.320
7.530
9,726,427
-1.34(-15.11%)
Oct 30, 2023
8.590
8.940
8.590
8.870
4,588,803
+0.39(+4.60%)
Oct 27, 2023
8.620
8.747
8.445
8.480
3,047,867
+0.00(+0.00%)
Oct 26, 2023
8.360
8.570
8.240
8.480
2,709,534
+0.14(+1.68%)
Oct 25, 2023
8.200
8.360
8.105
8.340
1,794,925
+0.06(+0.72%)
Oct 24, 2023
8.440
8.600
8.170
8.280
1,564,970
-0.04(-0.48%)
Oct 23, 2023
8.250
8.480
8.130
8.320
1,396,390
-0.07(-0.83%)
Oct 20, 2023
8.230
8.490
8.150
8.390
1,911,545
+0.15(+1.82%)
Oct 19, 2023
8.360
8.480
8.230
8.240
1,200,076
-0.18(-2.14%)
Oct 18, 2023
8.320
8.450
8.260
8.420
1,173,218
-0.02(-0.24%)
Oct 17, 2023
8.420
8.700
8.420
8.440
1,104,214
-0.05(-0.59%)
Oct 16, 2023
8.350
8.550
8.280
8.490
1,331,490
+0.23(+2.78%)
Oct 13, 2023
8.150
8.280
8.130
8.260
1,575,672
+0.06(+0.73%)
Oct 12, 2023
8.520
8.520
8.080
8.200
2,021,607
-0.25(-2.96%)
Oct 11, 2023
8.700
8.780
8.390
8.450
2,366,060
-0.23(-2.65%)
Oct 10, 2023
8.350
8.720
8.320
8.680
1,836,137
+0.39(+4.70%)
Oct 09, 2023
8.250
8.370
8.140
8.290
1,100,997
-0.07(-0.84%)
Oct 06, 2023
8.300
8.425
8.265
8.360
1,518,238
-0.05(-0.59%)
Oct 05, 2023
8.460
8.555
8.290
8.410
1,249,022
-0.06(-0.71%)
Oct 04, 2023
8.690
8.695
8.300
8.470
1,762,690
-0.20(-2.31%)
Oct 03, 2023
8.660
8.730
8.525
8.670
1,659,019
-0.08(-0.91%)
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
.