CHGG - Chegg, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201934.9735.2033.8134.2534.251,753,400
Sep 17, 201934.4735.0234.3834.9234.921,085,100
Sep 16, 201934.2234.9134.0534.5534.551,325,400
Sep 13, 201933.9034.6533.9034.4834.481,851,300
Sep 12, 201934.0235.0033.8533.9933.992,655,800
Sep 11, 201933.1434.3233.0733.6733.673,336,800
Sep 10, 201933.5933.7732.5533.1233.122,230,500
Sep 09, 201935.3835.4833.2433.9233.923,226,300
Sep 06, 201935.0435.4433.8234.1934.192,499,300
Sep 05, 201938.0038.1035.1035.1535.153,444,000
Sep 04, 201938.6839.1437.4437.6237.621,926,800
Sep 03, 201939.3039.8138.0238.2038.201,326,300
Aug 30, 201940.3340.3339.2939.6439.642,258,700
Aug 29, 201940.6741.1140.1840.4540.453,081,200
Aug 28, 201939.6840.3739.2440.1740.171,112,300
Aug 27, 201940.7941.0239.8039.9139.91988,400
Aug 26, 201940.4840.6739.8440.4240.42981,000
Aug 23, 201940.7241.1939.7840.0540.051,181,100
Aug 22, 201941.1141.1640.0540.8640.861,285,500
Aug 21, 201940.9841.2340.5840.9740.971,083,100
Aug 20, 201940.6941.0640.4140.4240.421,433,200
Aug 19, 201941.4141.8740.8540.9740.971,586,900
Aug 16, 201939.8940.5839.6040.4640.461,394,400
Aug 15, 201939.6740.1139.0639.5439.541,770,900
Aug 14, 201941.0141.0139.0539.6039.601,948,100
Aug 13, 201941.5042.1441.2741.7241.721,644,100
Aug 12, 201943.3243.4541.1441.4841.482,065,400
Aug 09, 201944.9645.0143.4243.6843.681,268,700
Aug 08, 201944.1545.5444.0044.9944.99970,600
Aug 07, 201943.0043.7142.5443.4643.46980,600
Aug 06, 201943.2043.6142.1943.5043.501,048,600
Aug 05, 201943.7743.7742.1743.1243.121,422,900
Aug 02, 201944.7545.2243.8744.7644.761,010,400
Aug 01, 201944.7645.7444.3645.0345.031,430,400
Jul 31, 201945.8846.0444.3444.9244.922,254,600
Jul 30, 201944.1948.2243.0245.7745.775,706,200
Jul 29, 201943.4843.5941.1742.0342.033,953,500
Jul 26, 201943.1743.8042.9743.4843.48903,400
Jul 25, 201943.5143.6042.7442.7742.77865,000
Jul 24, 201942.4443.5542.1943.5143.51947,200
Jul 23, 201943.1943.1942.1742.6342.631,087,700
Jul 22, 201943.2643.3642.5942.8542.851,559,400
Jul 19, 201943.8544.1943.3143.3343.331,014,100
Jul 18, 201943.7543.9443.3143.7943.791,378,400
Jul 17, 201944.6644.6643.5643.7943.791,509,900
Jul 16, 201944.9845.1944.3744.7244.721,535,300
Jul 15, 201944.3544.9843.7944.9844.981,574,500
Jul 12, 201944.7444.8543.9544.2644.261,002,200
Jul 11, 201943.9044.8343.7644.7344.732,967,200
Jul 10, 201943.2344.4043.1543.6243.622,008,300
Jul 09, 201942.7843.0841.9142.8742.871,950,500
Jul 08, 201940.5744.4540.5442.7942.794,383,000
Jul 05, 201940.2140.5639.4940.5540.55595,900
Jul 03, 201939.9940.7039.8040.4340.43782,900
Jul 02, 201939.4039.9939.1339.9839.98871,600
Jul 01, 201939.4339.8539.0739.4039.401,667,500
Jun 28, 201938.2138.8838.1838.5938.592,681,600
Jun 27, 201937.0138.3137.0138.2038.201,299,600
Jun 26, 201936.7437.4536.5436.9036.90830,000
Jun 25, 201938.5238.7736.5436.5936.591,564,000
Jun 24, 201939.3339.6538.3838.5138.51782,800
Jun 21, 201939.7439.9539.1839.3039.30801,300
Jun 20, 201940.3540.6439.4239.9539.951,248,200
Jun 19, 201939.7139.9238.9739.9039.901,352,500
Jun 18, 201939.9240.5639.5539.6139.611,062,200
Jun 17, 201939.0939.9839.0739.5639.56847,400
Jun 14, 201938.6539.2238.4938.9938.99702,800
Jun 13, 201938.9839.4938.7338.8438.84722,400
Jun 12, 201938.4039.0638.1438.8538.85735,900
Jun 11, 201939.2039.6337.8238.5138.511,430,800
Jun 10, 201939.8340.1639.0239.1039.101,110,300
Jun 07, 201939.8339.9839.0139.3839.381,194,700
Jun 06, 201938.0039.7237.6039.6039.601,822,500
Jun 05, 201937.1037.6036.6737.5837.581,494,300
Jun 04, 201936.2636.9836.0036.9736.971,886,200
Jun 03, 201937.3537.3535.5235.9535.951,294,400
May 31, 201937.3037.8036.9337.4637.461,100,300
May 30, 201936.1437.8536.1437.8537.851,419,900
May 29, 201936.6836.7135.7936.1036.101,444,900
May 28, 201936.6237.2136.4536.8836.881,907,400
May 24, 201936.5337.0636.3436.7436.74757,000
May 23, 201936.8236.9935.4936.0536.051,375,700
May 22, 201937.2137.4736.8237.2437.24821,500
May 21, 201937.1438.0436.9437.3437.341,459,500
May 20, 201936.8336.9336.2136.8236.821,129,300
May 17, 201936.8237.8536.6837.4537.451,569,500
May 16, 201936.5237.6036.5237.2237.222,222,200
May 15, 201935.3636.7135.3636.4536.451,043,300
May 14, 201935.0636.1135.0635.7735.771,362,100
May 13, 201935.8236.2534.8634.9134.911,554,100
May 10, 201936.2036.8235.5236.7036.701,630,900
May 09, 201936.0336.5035.4836.2836.28992,600
May 08, 201936.2436.6235.7136.3536.35763,500
May 07, 201936.8337.4536.0336.4636.461,779,900
May 06, 201936.0637.2335.7037.1137.111,616,100
May 03, 201936.1637.9535.8637.3237.323,505,900
May 02, 201934.8835.9234.5335.8735.872,826,300
May 01, 201935.8736.1434.7034.7434.745,013,800
Apr 30, 201938.1039.4735.6535.6535.656,432,800
Apr 29, 201940.2640.2739.1739.7139.713,237,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...