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
)
4.380
-0.220 (-4.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2016
5.720
5.850
5.680
5.800
349,736
+0.08(+1.40%)
Jan 28, 2016
5.710
5.840
5.665
5.720
352,703
+0.06(+1.06%)
Jan 27, 2016
5.680
5.760
5.460
5.660
467,007
-0.06(-1.05%)
Jan 26, 2016
5.580
5.830
5.576
5.720
621,195
+0.17(+3.06%)
Jan 25, 2016
5.860
5.920
5.520
5.550
628,685
-0.35(-5.93%)
Jan 22, 2016
5.930
5.970
5.770
5.900
312,999
+0.08(+1.37%)
Jan 21, 2016
5.830
5.955
5.710
5.820
487,536
-0.01(-0.17%)
Jan 20, 2016
5.700
5.900
5.570
5.830
543,234
+0.01(+0.17%)
Jan 19, 2016
6.110
6.110
5.730
5.820
556,490
-0.19(-3.16%)
Jan 15, 2016
5.890
6.010
6.010
6.010
798,500
-0.07(-1.15%)
Jan 14, 2016
6.060
6.230
5.940
6.080
503,260
+0.08(+1.33%)
Jan 13, 2016
6.200
6.290
5.800
6.000
483,216
-0.20(-3.23%)
Jan 12, 2016
6.380
6.460
6.150
6.200
430,681
-0.12(-1.90%)
Jan 11, 2016
6.300
6.360
6.170
6.320
568,659
+0.08(+1.28%)
Jan 08, 2016
6.180
6.270
6.120
6.240
527,274
+0.09(+1.46%)
Jan 07, 2016
6.210
6.300
5.990
6.150
1,280,659
-0.21(-3.30%)
Jan 06, 2016
6.460
6.500
6.255
6.360
428,196
-0.20(-3.05%)
Jan 05, 2016
6.260
6.570
6.152
6.560
382,196
+0.32(+5.13%)
Jan 04, 2016
6.670
6.670
6.170
6.240
970,014
-0.49(-7.28%)
Dec 31, 2015
6.960
6.730
6.730
6.730
416,300
-0.23(-3.30%)
Dec 30, 2015
7.060
7.130
6.910
6.960
382,861
-0.12(-1.69%)
Dec 29, 2015
7.000
7.160
6.960
7.080
238,330
+0.11(+1.58%)
Dec 28, 2015
6.980
7.090
6.880
6.970
210,909
-0.06(-0.85%)
Dec 24, 2015
7.160
7.030
7.030
7.030
76,700
-0.12(-1.68%)
Dec 23, 2015
6.980
7.190
6.925
7.150
164,176
+0.19(+2.73%)
Dec 22, 2015
6.950
7.000
6.880
6.960
239,829
-0.01(-0.14%)
Dec 21, 2015
7.100
7.100
6.900
6.970
215,083
-0.10(-1.41%)
Dec 18, 2015
7.210
7.380
7.015
7.070
956,579
-0.15(-2.08%)
Dec 17, 2015
7.410
7.460
7.180
7.220
258,247
-0.15(-2.04%)
Dec 16, 2015
7.180
7.400
7.150
7.370
265,526
+0.23(+3.22%)
Dec 15, 2015
6.980
7.150
6.920
7.140
217,813
+0.20(+2.88%)
Dec 14, 2015
6.910
7.060
6.850
6.940
448,386
+0.03(+0.43%)
Dec 11, 2015
6.950
7.030
6.890
6.910
279,677
-0.15(-2.12%)
Dec 10, 2015
7.000
7.120
6.640
7.060
219,949
+0.06(+0.86%)
Dec 09, 2015
7.130
7.210
6.950
7.000
275,906
-0.19(-2.64%)
Dec 08, 2015
7.120
7.290
7.090
7.190
298,705
-0.02(-0.28%)
Dec 07, 2015
7.060
7.250
7.050
7.210
376,230
+0.13(+1.84%)
Dec 04, 2015
6.940
7.100
6.920
7.080
334,671
+0.15(+2.16%)
Dec 03, 2015
7.250
7.285
6.920
6.930
319,736
-0.29(-4.02%)
Dec 02, 2015
7.330
7.390
7.210
7.220
184,314
-0.10(-1.37%)
Dec 01, 2015
7.280
7.380
7.220
7.320
365,676
+0.06(+0.83%)
Nov 30, 2015
7.280
7.310
7.080
7.260
309,603
-0.02(-0.27%)
Nov 27, 2015
7.290
7.330
7.210
7.280
72,206
-0.02(-0.27%)
Nov 25, 2015
7.230
7.300
7.300
7.300
162,800
+0.07(+0.97%)
Nov 24, 2015
7.200
7.240
7.060
7.230
209,881
-0.01(-0.14%)
Nov 23, 2015
7.110
7.380
7.050
7.240
234,121
+0.09(+1.26%)
Nov 20, 2015
7.130
7.170
6.965
7.150
258,149
+0.06(+0.85%)
Nov 19, 2015
7.160
7.410
6.990
7.090
580,177
+0.22(+3.20%)
Nov 18, 2015
6.910
6.970
6.800
6.870
261,311
-0.04(-0.58%)
Nov 17, 2015
6.780
7.010
6.680
6.910
436,140
+0.13(+1.92%)
Nov 16, 2015
6.740
6.880
6.550
6.780
409,430
+0.03(+0.44%)
Nov 13, 2015
6.990
7.030
6.710
6.750
415,763
-0.28(-3.98%)
Nov 12, 2015
7.220
7.340
6.990
7.030
477,200
-0.24(-3.30%)
Nov 11, 2015
7.430
7.450
7.200
7.270
346,810
-0.17(-2.28%)
Nov 10, 2015
7.620
7.640
7.430
7.440
259,987
-0.18(-2.36%)
Nov 09, 2015
7.690
7.750
7.520
7.620
358,352
-0.10(-1.30%)
Nov 06, 2015
7.480
7.780
7.450
7.720
448,985
+0.20(+2.66%)
Nov 05, 2015
7.670
7.740
7.300
7.520
658,437
-0.17(-2.21%)
Nov 04, 2015
7.850
7.930
7.500
7.690
731,957
-0.14(-1.79%)
Nov 03, 2015
7.110
8.030
7.110
7.830
2,836,756
+0.79(+11.22%)
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
.