FinancialContent is the trusted provider of stock market information to the media industry.
Chegg Inc (NY: CHGG)
31.52 USD  +0.06 (+0.19%)
Official Closing Price  /  Updated: 6:09 PM EDT, Sep 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 21, 2018 31.47 31.78 31.34 31.52 1,704,138 +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%)
Sep 04, 2018 32.36 32.82 32.33 32.38 1,203,343 +0.00(+0.00%)
Aug 31, 2018 32.38 32.38 32.38 0 +0.08(+0.25%)
Aug 30, 2018 31.53 32.54 31.45 32.30 1,049,717 +0.71(+2.25%)
Aug 29, 2018 31.11 31.72 31.07 31.59 1,363,512 +0.39(+1.25%)
Aug 28, 2018 31.54 31.65 30.99 31.20 1,033,253 -0.18(-0.57%)
Aug 27, 2018 31.50 31.65 31.04 31.38 835,330 +0.01(+0.03%)
Aug 24, 2018 30.94 31.65 30.94 31.37 831,900 +0.52(+1.69%)
Aug 23, 2018 31.03 31.38 30.74 30.85 820,102 -0.09(-0.29%)
Aug 22, 2018 30.88 31.44 30.62 30.94 564,751 -0.03(-0.10%)
Aug 21, 2018 30.89 31.29 30.87 30.97 661,569 +0.16(+0.52%)
Aug 20, 2018 30.39 31.02 30.14 30.81 808,911 +0.60(+1.99%)
Aug 17, 2018 29.61 30.25 29.47 30.21 1,360,900 +0.45(+1.51%)
Aug 16, 2018 29.38 30.23 29.22 29.76 867,210 +0.61(+2.09%)
Aug 15, 2018 29.25 30.06 29.00 29.15 969,078 -0.13(-0.44%)
Aug 14, 2018 29.01 29.32 28.81 29.28 838,883 +0.26(+0.90%)
Aug 13, 2018 29.52 29.66 29.00 29.02 962,520 -0.49(-1.66%)
Aug 10, 2018 28.51 29.69 28.42 29.51 1,200,200 +0.77(+2.68%)
Aug 09, 2018 28.01 28.97 28.01 28.74 889,139 +0.81(+2.90%)
Aug 08, 2018 27.74 28.24 27.55 27.93 686,384 +0.22(+0.79%)
Aug 07, 2018 27.72 28.01 27.38 27.71 716,582 +0.09(+0.33%)
Aug 06, 2018 27.13 27.62 27.07 27.62 1,014,688 +0.49(+1.81%)
Aug 03, 2018 28.00 28.00 26.76 27.13 1,118,900 -0.84(-3.00%)
Aug 02, 2018 28.09 28.14 27.09 27.97 1,610,523 -0.31(-1.10%)
Aug 01, 2018 27.59 28.51 27.49 28.28 1,837,109 +0.58(+2.09%)
Jul 31, 2018 26.50 28.30 26.25 27.70 4,954,356 +2.23(+8.76%)
Jul 30, 2018 27.34 27.51 25.38 25.47 3,921,358 -1.83(-6.70%)
Jul 27, 2018 29.46 29.55 27.18 27.30 1,429,000 -2.09(-7.11%)
Jul 26, 2018 29.44 29.84 29.11 29.39 590,213 -0.18(-0.61%)
Jul 25, 2018 28.80 29.84 28.69 29.57 1,049,092 +0.72(+2.50%)
Jul 24, 2018 29.50 29.76 28.67 28.85 987,717 -0.41(-1.40%)
Jul 23, 2018 28.95 29.32 28.60 29.26 504,260 +0.20(+0.69%)
Jul 20, 2018 29.14 29.41 28.89 29.06 558,549 -0.07(-0.24%)
Jul 19, 2018 29.27 29.44 28.67 29.13 887,155 -0.16(-0.55%)
Jul 18, 2018 29.30 29.51 29.04 29.29 717,751 +0.03(+0.10%)
Jul 17, 2018 29.15 29.54 29.00 29.26 893,731 +0.13(+0.45%)
Jul 16, 2018 29.08 29.33 29.03 29.13 1,253,235 +0.21(+0.73%)
Jul 13, 2018 29.16 29.31 28.76 28.92 458,591 -0.22(-0.75%)
Jul 12, 2018 29.00 29.14 28.53 29.14 1,003,935 +0.29(+1.01%)
Jul 11, 2018 28.72 29.27 28.62 28.85 756,971 -0.17(-0.59%)
Jul 10, 2018 29.10 29.41 28.95 29.02 532,339 +0.07(+0.24%)
Jul 09, 2018 29.06 29.15 28.51 28.95 955,970 +0.19(+0.66%)
Jul 06, 2018 28.38 28.95 28.15 28.76 645,719 +0.39(+1.37%)
Jul 05, 2018 28.73 29.10 27.99 28.37 1,123,889 -0.17(-0.60%)
Jul 03, 2018 28.54 28.54 28.54 0 +0.13(+0.46%)
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