$8.12 +0.13 (%) Chegg Inc - NYSE

Feb. 27, 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
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
12/30/20146.997.016.876.88142,095
12/29/20147.027.056.866.99190,679
12/26/20146.907.056.877.01166,312
12/24/20147.007.006.856.91116,495
12/23/20146.957.046.916.99388,685
12/22/20146.636.916.576.91455,153
12/19/20146.566.616.556.61701,562
12/18/20146.706.756.596.60235,294
12/17/20146.356.606.346.60574,777
12/16/20146.456.536.366.36204,988
12/15/20146.426.516.406.44237,330
12/12/20146.376.496.346.41179,187
12/11/20146.506.606.456.47193,788
12/10/20146.486.596.446.48223,370
12/9/20146.146.506.146.50325,640
12/8/20146.356.476.206.22296,867
12/5/20146.456.636.396.41385,062
12/4/20146.376.466.316.45163,894
12/3/20146.486.576.316.35388,005
12/2/20146.406.516.316.49428,167
12/1/20146.756.826.376.38362,229
11/28/20146.946.946.766.76175,498
11/26/20146.766.946.766.90184,608
11/25/20146.806.846.706.80342,913
11/24/20146.776.856.656.81224,141
11/21/20146.706.786.626.76291,954
11/20/20146.406.636.376.56187,641
11/19/20146.646.726.416.44247,867
11/18/20146.586.726.546.68214,391
11/17/20146.907.006.546.58302,502
11/14/20146.906.946.756.90168,931
11/13/20146.966.996.746.86264,014
11/12/20146.966.996.786.93575,139
11/11/20146.927.006.836.99258,243
11/10/20146.717.086.686.93868,114
11/7/20146.756.816.646.72403,303
11/6/20146.606.796.576.75566,354
11/5/20146.346.696.276.66592,520
11/4/20146.356.376.006.32942,438
11/3/20146.696.696.506.57408,792
10/31/20146.446.706.326.65545,574
10/30/20146.096.326.036.30627,089
10/29/20146.276.286.066.12241,435
10/28/20146.116.346.006.26417,925
10/27/20146.146.175.956.07267,526
10/24/20145.846.235.846.15517,223
10/23/20145.966.055.805.83297,614
10/22/20146.006.115.885.89246,060
10/21/20146.156.155.946.01329,764
10/20/20146.016.196.016.11156,997
10/17/20146.466.466.046.05252,137
10/16/20146.336.506.236.37517,366
10/15/20145.866.435.806.43508,407
10/14/20145.816.035.765.98448,993
10/13/20145.775.885.535.76555,660
10/10/20145.926.025.705.76610,550
10/9/20146.146.205.925.99933,214
10/8/20146.096.216.096.14705,990
10/7/20146.236.256.106.10683,394
10/6/20146.426.506.256.28589,075
  • Showing 1-100 of 324 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center