FinancialContent is the trusted provider of stock market information to the media industry.
Chegg Inc (NY: CHGG)
25.89 USD  -0.31 (-1.18%)
Official Closing Price  /  Updated: 4:02 PM EST, Nov 13, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 13, 2018 26.35 26.74 25.82 25.89 1,645,868 -0.31(-1.18%)
Nov 12, 2018 26.92 26.92 25.67 26.20 1,414,242 -0.89(-3.29%)
Nov 09, 2018 27.38 27.38 26.53 27.09 1,299,500 -0.48(-1.74%)
Nov 08, 2018 27.72 27.99 27.38 27.57 697,507 -0.25(-0.90%)
Nov 07, 2018 26.86 27.96 26.65 27.82 1,033,328 +1.20(+4.51%)
Nov 06, 2018 26.56 27.01 26.13 26.62 1,777,348 -0.02(-0.08%)
Nov 05, 2018 26.77 26.89 25.97 26.64 1,146,097 -0.08(-0.30%)
Nov 02, 2018 27.95 28.20 26.51 26.72 1,670,700 -0.88(-3.19%)
Nov 01, 2018 26.38 27.75 26.25 27.60 1,918,393 +0.32(+1.17%)
Oct 31, 2018 26.68 27.85 26.68 27.28 1,762,467 +0.96(+3.65%)
Oct 30, 2018 25.14 26.83 24.50 26.32 6,208,947 +3.33(+14.48%)
Oct 29, 2018 24.27 24.57 22.67 22.99 2,370,130 -0.81(-3.40%)
Oct 26, 2018 24.37 24.39 23.32 23.80 1,574,600 -1.13(-4.53%)
Oct 25, 2018 24.60 25.23 24.22 24.93 1,490,388 +1.03(+4.31%)
Oct 24, 2018 25.17 25.78 23.89 23.90 1,591,809 -1.32(-5.23%)
Oct 23, 2018 24.77 25.46 24.50 25.22 968,722 -0.31(-1.21%)
Oct 22, 2018 25.36 26.14 25.32 25.53 880,684 +0.27(+1.07%)
Oct 19, 2018 25.92 26.05 25.15 25.26 759,500 -0.51(-1.98%)
Oct 18, 2018 26.47 26.69 25.22 25.77 757,640 -0.93(-3.48%)
Oct 17, 2018 27.04 27.34 26.51 26.70 919,015 -0.28(-1.04%)
Oct 16, 2018 26.07 27.02 25.75 26.98 990,587 +1.13(+4.37%)
Oct 15, 2018 25.47 26.08 25.00 25.85 784,679 +0.35(+1.37%)
Oct 12, 2018 25.54 25.87 25.04 25.50 1,784,900 +0.57(+2.29%)
Oct 11, 2018 25.68 26.32 24.81 24.93 2,099,325 -1.04(-4.00%)
Oct 10, 2018 27.52 27.52 25.96 25.97 1,446,033 -1.48(-5.39%)
Oct 09, 2018 27.47 28.05 27.28 27.45 1,013,563 -0.15(-0.54%)
Oct 08, 2018 27.72 28.18 27.13 27.60 756,318 -0.27(-0.97%)
Oct 05, 2018 27.79 28.33 26.90 27.87 1,132,400 +0.19(+0.69%)
Oct 04, 2018 28.83 28.83 27.02 27.68 1,606,117 -1.24(-4.29%)
Oct 03, 2018 28.86 29.49 28.40 28.92 1,285,054 +0.16(+0.56%)
Oct 02, 2018 28.75 29.48 28.49 28.76 3,153,955 +1.34(+4.89%)
Oct 01, 2018 28.50 28.88 27.16 27.42 1,248,867 -1.01(-3.55%)
Sep 28, 2018 28.07 28.64 27.55 28.43 2,092,200 +0.35(+1.25%)
Sep 27, 2018 28.49 28.99 26.54 28.08 4,576,062 -0.34(-1.20%)
Sep 26, 2018 30.83 31.30 27.90 28.42 5,164,431 -3.91(-12.09%)
Sep 25, 2018 31.59 32.55 31.37 32.33 941,687 +0.92(+2.93%)
Sep 24, 2018 31.33 31.62 30.66 31.41 895,017 -0.11(-0.35%)
Sep 21, 2018 31.47 31.78 31.34 31.52 1,704,100 +0.06(+0.19%)
Sep 20, 2018 31.24 31.51 30.63 31.46 618,285 +0.39(+1.26%)
Sep 19, 2018 31.63 31.87 30.52 31.07 814,180 -0.37(-1.18%)
Sep 18, 2018 31.06 31.73 30.99 31.44 551,646 +0.47(+1.52%)
Sep 17, 2018 31.66 31.94 30.88 30.97 855,759 -0.74(-2.33%)
Sep 14, 2018 31.37 31.81 31.09 31.71 1,343,300 +0.25(+0.79%)
Sep 13, 2018 31.55 32.14 31.30 31.46 821,381 +0.00(+0.00%)
Sep 12, 2018 31.73 31.88 30.56 31.46 1,142,017 -0.36(-1.13%)
Sep 11, 2018 31.19 32.03 31.16 31.82 726,661 +0.44(+1.40%)
Sep 10, 2018 31.71 31.94 31.13 31.38 836,153 +0.10(+0.32%)
Sep 07, 2018 30.44 31.48 30.44 31.28 726,900 +0.73(+2.39%)
Sep 06, 2018 31.17 31.24 30.15 30.55 857,627 -0.64(-2.05%)
Sep 05, 2018 32.26 32.53 30.58 31.19 901,729 -1.19(-3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More