$7.85 0.00 (%) Chegg Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHGG historical data

Date Open High Low Close Volume
12/6/20167.817.897.747.85675,489
12/5/20167.787.857.707.82709,145
12/2/20167.837.977.677.69634,582
12/1/20168.148.157.737.81880,020
11/30/20168.338.338.058.09598,706
11/29/20168.338.448.238.27508,579
11/28/20168.498.498.298.29350,250
11/25/20168.508.578.398.48441,939
11/23/20168.208.508.138.46595,031
11/22/20168.058.328.028.24838,559
11/21/20168.068.227.948.00921,506
11/18/20168.058.077.907.95874,692
11/17/20167.908.047.868.011,154,967
11/16/20167.367.967.367.861,452,428
11/15/20167.407.647.397.511,062,716
11/14/20168.058.327.117.561,882,924
11/11/20167.658.097.628.05907,699
11/10/20167.447.697.357.62858,770
11/9/20166.767.406.607.38911,458
11/8/20167.257.486.556.911,244,145
11/7/20166.947.076.867.061,142,691
11/4/20166.706.866.656.78681,037
11/3/20166.596.756.556.69645,141
11/2/20166.656.696.516.54391,172
11/1/20166.686.776.636.67591,136
10/31/20166.636.676.596.65415,320
10/28/20166.656.766.636.63270,341
10/27/20166.816.816.626.63331,437
10/26/20166.846.926.736.74288,728
10/25/20166.906.926.836.87281,997
10/24/20166.826.906.786.88215,928
10/21/20166.676.806.606.76270,343
10/20/20166.686.756.646.71183,552
10/19/20166.716.756.636.68192,845
10/18/20166.796.806.706.71213,271
10/17/20166.756.806.726.72224,336
10/14/20166.776.926.746.77408,419
10/13/20166.856.866.686.77879,685
10/12/20167.027.056.886.89387,813
10/11/20167.227.246.986.99278,390
10/10/20167.267.337.207.21225,952
10/7/20167.277.317.177.25638,836
10/6/20167.167.337.157.28912,952
10/5/20166.997.166.967.153,580,525
10/4/20166.977.046.947.00434,539
10/3/20167.057.126.956.97278,343
9/30/20167.097.137.017.09487,312
9/29/20167.137.207.027.03258,949
9/28/20167.107.217.087.16368,156
9/27/20167.097.187.007.141,349,251
9/26/20167.177.177.007.04393,897
9/23/20167.147.247.117.18470,612
9/22/20167.257.297.137.18453,382
9/21/20167.157.237.127.21865,630
9/20/20167.077.217.047.151,888,855
9/19/20167.047.157.017.06597,151
9/16/20167.027.156.997.021,581,393
9/15/20166.947.106.937.05441,302
9/14/20167.007.146.987.01322,099
9/13/20166.946.986.826.97444,217
9/12/20166.926.986.836.97575,598
9/9/20166.997.026.916.96528,770
9/8/20166.957.136.957.04585,950
9/7/20166.977.056.947.00352,541
9/6/20166.867.016.846.97353,672
9/2/20166.796.846.756.83179,319
9/1/20166.726.796.656.75260,800
8/31/20166.896.896.626.73371,828
8/30/20166.926.996.866.88261,052
8/29/20166.957.016.926.95196,337
8/26/20167.007.056.896.97342,257
8/25/20166.957.066.917.03440,571
8/24/20166.967.046.926.96606,679
8/23/20166.826.986.816.97493,254
8/22/20166.856.896.666.81742,846
8/19/20166.926.996.876.93391,269
8/18/20166.936.986.826.95369,715
8/17/20166.936.996.836.91404,890
8/16/20166.967.006.916.93526,449
8/15/20166.806.996.796.95347,022
8/12/20166.776.876.746.86243,322
8/11/20166.666.846.666.78334,290
8/10/20166.666.716.606.69294,311
8/9/20166.706.746.506.63449,085
8/8/20166.596.756.596.73425,558
8/5/20166.496.626.446.601,191,791
8/4/20166.356.506.266.50916,274
8/3/20166.156.336.046.30629,277
8/2/20166.006.395.836.152,202,179
8/1/20165.425.555.405.54855,330
7/29/20165.345.445.295.39546,009
7/28/20165.385.435.285.32303,333
7/27/20165.375.435.355.40238,168
7/26/20165.395.465.385.40187,164
7/25/20165.405.495.375.41244,221
7/22/20165.475.505.415.45206,604
7/21/20165.525.615.435.45168,490
7/20/20165.505.575.455.50118,630
7/19/20165.435.525.435.50185,175
7/18/20165.525.565.455.49335,368
  • Showing 1-100 of 772 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center