$7.69 +0.01 (%) Chegg Inc - NYSE

May. 27, 2015 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHGG historical data

Date Open High Low Close Volume
5/26/20157.817.817.657.68361,382
5/22/20157.917.947.777.82210,358
5/21/20157.957.997.907.94275,807
5/20/20158.008.007.837.97257,707
5/19/20157.968.027.877.97473,195
5/18/20158.188.207.997.99647,750
5/15/20158.198.238.128.18306,437
5/14/20158.648.658.218.22499,142
5/13/20158.528.688.528.591,079,937
5/12/20158.628.658.398.64712,823
5/11/20158.448.778.418.68808,884
5/8/20158.548.728.338.50928,031
5/7/20158.048.627.638.574,028,020
5/6/20157.327.467.257.42689,574
5/5/20157.367.407.207.27403,686
5/4/20157.457.567.357.39468,310
5/1/20157.427.637.347.46596,339
4/30/20157.707.817.397.43566,575
4/29/20157.987.987.727.75407,838
4/28/20157.948.047.807.98272,410
4/27/20158.108.187.897.94585,588
4/24/20158.108.138.048.06178,267
4/23/20158.058.148.058.08278,359
4/22/20158.068.148.008.04287,009
4/21/20157.998.197.978.04593,135
4/20/20157.988.027.907.97220,916
4/17/20158.058.117.767.97638,246
4/16/20158.188.208.018.11309,087
4/15/20158.148.258.058.17299,446
4/14/20158.068.248.068.14407,983
4/13/20157.998.197.958.13678,506
4/10/20158.048.208.008.00260,708
4/9/20157.938.067.877.99611,836
4/8/20157.817.987.807.94201,277
4/7/20157.868.007.827.82343,862
4/6/20157.837.937.767.84457,795
4/2/20157.747.967.727.85332,602
4/1/20157.937.967.657.77541,054
3/31/20158.018.017.937.95249,217
3/30/20157.998.097.888.00276,907
3/27/20157.978.007.897.99370,933
3/26/20158.098.107.927.99394,598
3/25/20158.438.538.108.151,337,302
3/24/20158.388.478.368.44253,163
3/23/20158.508.568.308.40705,357
3/20/20158.568.578.368.45732,868
3/19/20158.498.558.458.49430,242
3/18/20158.448.598.368.49419,787
3/17/20158.478.508.328.45496,820
3/16/20158.578.618.438.48453,401
3/13/20158.688.758.308.50455,577
3/12/20158.478.758.418.66856,333
3/11/20158.208.568.208.45581,426
3/10/20158.248.328.148.21481,279
3/9/20158.298.368.148.24583,939
3/6/20158.438.608.298.30684,580
3/5/20158.748.758.258.542,291,515
3/4/20158.158.858.078.752,066,612
3/3/20158.218.438.078.201,438,022
3/2/20158.168.277.918.211,301,917
2/27/20158.038.267.958.121,687,729
2/26/20158.358.557.877.992,293,256
2/25/20158.528.558.138.382,388,937
2/24/20157.708.717.438.609,979,067
2/23/20156.456.826.386.75723,374
2/20/20156.606.616.406.44372,212
2/19/20156.516.706.456.61337,845
2/18/20156.556.646.496.51265,981
2/17/20156.476.606.406.52216,652
2/13/20156.506.546.356.44348,733
2/12/20156.536.656.476.50171,678
2/11/20156.606.696.466.49155,685
2/10/20156.756.756.416.62272,083
2/9/20156.676.806.656.69266,725
2/6/20156.716.806.606.70195,153
2/5/20156.776.846.696.73152,098
2/4/20156.706.876.656.76172,088
2/3/20156.646.746.506.73295,539
2/2/20156.646.706.506.59219,879
1/30/20156.616.776.616.63272,965
1/29/20156.806.806.626.66303,581
1/28/20157.117.176.706.76479,202
1/27/20156.947.256.837.10511,311
1/26/20157.107.166.977.01121,546
1/23/20157.007.216.897.13275,735
1/22/20156.657.006.606.99251,944
1/21/20156.606.716.526.60275,823
1/20/20156.706.726.616.66233,924
1/16/20156.646.806.626.71218,431
1/15/20157.007.006.536.69361,182
1/14/20156.757.086.707.00257,959
1/13/20157.097.196.756.84270,436
1/12/20157.147.206.907.05334,689
1/9/20156.997.256.987.09472,066
1/8/20156.947.056.857.00359,092
1/7/20156.846.896.676.87252,769
1/6/20156.806.906.496.83329,720
1/5/20156.967.066.626.79517,121
1/2/20156.957.036.807.00372,091
12/31/20146.907.006.886.91289,298
  • Showing 1-100 of 384 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center