$8.10 -0.01 (%) Chegg Inc - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHGG historical data

Date Open High Low Close Volume
7/28/20158.068.127.978.11419,120
7/27/20157.968.047.918.02455,065
7/24/20158.048.117.918.05731,622
7/23/20158.158.258.028.06394,450
7/22/20158.128.308.068.12272,395
7/21/20158.148.318.098.16347,998
7/20/20158.138.278.008.13420,324
7/17/20158.238.288.058.11399,763
7/16/20158.328.348.068.25371,894
7/15/20158.308.428.248.26395,859
7/14/20158.308.408.298.35457,788
7/13/20158.308.358.198.30502,256
7/10/20158.228.458.088.30652,537
7/9/20157.988.277.838.101,177,375
7/8/20157.627.747.597.69350,379
7/7/20157.897.897.617.70381,143
7/6/20157.647.907.577.89445,463
7/2/20157.697.757.597.72302,542
7/1/20157.877.877.577.65612,224
6/30/20157.637.857.527.84900,136
6/29/20157.807.807.527.57685,169
6/26/20157.907.927.657.841,146,335
6/25/20157.937.937.797.88238,468
6/24/20157.998.007.877.90258,096
6/23/20157.958.097.907.97364,594
6/22/20157.978.017.857.93305,665
6/19/20158.018.017.757.94857,856
6/18/20157.877.977.847.96441,764
6/17/20157.998.047.807.83300,796
6/16/20157.957.997.837.96397,635
6/15/20157.627.997.527.97759,724
6/12/20157.777.857.647.691,584,573
6/11/20157.887.937.747.77913,424
6/10/20157.797.947.797.852,214,976
6/9/20157.737.847.647.70903,694
6/8/20157.857.967.727.75787,684
6/5/20157.727.937.687.881,107,186
6/4/20157.727.807.577.651,042,246
6/3/20157.808.007.787.841,009,237
6/2/20157.557.877.557.78776,421
6/1/20157.607.737.527.59548,936
5/29/20157.757.757.517.61459,832
5/28/20157.787.897.747.78721,958
5/27/20157.707.887.627.79520,369
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
  • Showing 1-100 of 428 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!