Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chegg Inc (NY: CHGG )

7.100 +0.220 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.