$6.17 -0.07 (%) Chegg Inc - NYSE

Oct. 1, 2014 | 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
10/1/20146.246.266.126.17436,513
9/30/20146.316.356.126.24544,993
9/29/20146.106.346.106.33430,298
9/26/20146.156.186.106.15177,048
9/25/20146.246.246.086.14331,420
9/24/20146.116.336.076.25280,330
9/23/20146.136.246.056.09554,410
9/22/20146.456.456.046.15542,749
9/19/20146.586.706.456.48960,667
9/18/20146.596.636.466.58332,128
9/17/20146.506.676.496.58256,627
9/16/20146.406.686.406.49339,684
9/15/20146.566.586.366.40546,979
9/12/20146.776.796.546.58272,471
9/11/20146.576.836.576.76243,232
9/10/20146.616.726.536.62366,750
9/9/20146.856.886.596.61275,744
9/8/20146.776.916.676.87287,490
9/5/20146.616.806.516.78199,962
9/4/20146.526.716.526.65284,734
9/3/20146.756.846.296.49695,049
9/2/20146.946.986.566.74693,250
8/29/20146.846.916.786.91325,722
8/28/20146.846.926.756.80327,094
8/27/20146.906.946.726.84293,934
8/26/20146.997.026.766.87374,399
8/25/20146.897.076.866.98270,443
8/22/20146.956.996.786.85478,467
8/21/20146.957.046.826.97279,144
8/20/20147.327.326.846.98586,377
8/19/20147.327.397.227.36338,378
8/18/20147.247.407.107.33691,725
8/15/20147.017.316.997.18606,485
8/14/20147.027.116.916.93188,346
8/13/20146.907.236.887.03379,106
8/12/20147.107.136.826.84318,572
8/11/20147.017.277.017.12496,938
8/8/20147.097.177.007.03301,235
8/7/20147.347.357.067.15584,139
8/6/20147.027.496.907.351,527,666
8/5/20146.737.466.567.103,709,879
8/4/20146.436.495.835.891,444,930
8/1/20146.486.536.216.44720,415
7/31/20146.296.486.246.43622,091
7/30/20146.406.466.296.37591,785
7/29/20146.306.446.236.34407,948
7/28/20146.086.336.016.31658,088
7/25/20146.006.205.926.05636,935
7/24/20145.956.015.865.98331,531
7/23/20146.066.175.915.92153,131
7/22/20146.086.246.056.06226,166
7/21/20145.986.125.906.08341,186
7/18/20145.816.035.806.02417,544
7/17/20146.126.125.765.82584,131
7/16/20146.406.455.976.13647,577
7/15/20146.506.546.326.35255,501
7/14/20146.566.686.496.52234,347
7/11/20146.506.586.456.50284,424
7/10/20146.456.546.396.50433,155
7/9/20146.556.696.536.56387,729
7/8/20146.726.746.506.55556,062
7/7/20146.826.826.706.76400,104
7/3/20146.836.966.766.84237,630
7/2/20146.786.956.766.82492,797
7/1/20147.087.086.766.77550,009
6/30/20147.297.296.657.041,194,350
6/27/20147.217.337.007.295,144,631
6/26/20147.787.956.587.262,574,768
6/25/20147.728.117.627.811,880,790
6/24/20147.717.987.607.81878,788
6/23/20147.707.787.467.72884,285
6/20/20147.607.777.497.721,223,751
6/19/20147.637.817.407.60718,838
6/18/20147.347.957.247.621,158,673
6/17/20147.317.406.997.38807,263
6/16/20146.407.326.407.301,564,869
6/13/20146.416.486.156.37486,703
6/12/20146.746.806.296.381,052,089
6/11/20146.556.946.346.85436,155
6/10/20146.777.006.596.631,276,591
6/9/20146.306.806.266.77894,021
6/6/20146.006.305.956.28675,027
6/5/20145.896.005.826.00447,620
6/4/20145.825.985.635.89509,869
6/3/20145.505.825.465.811,104,256
6/2/20145.605.605.405.41297,032
5/30/20145.615.655.515.57454,003
5/29/20145.575.655.455.61365,662
5/28/20145.675.675.525.58182,973
5/27/20145.555.755.545.68364,395
5/23/20145.535.605.505.51400,893
5/22/20145.315.565.315.49454,963
5/21/20145.345.585.325.48665,250
5/20/20145.295.355.175.34675,847
5/19/20145.185.315.185.27390,422
5/16/20145.035.305.005.27444,728
5/15/20145.325.385.175.24184,686
5/14/20145.455.495.305.34356,483
5/13/20145.305.455.235.44518,523
5/12/20145.005.354.825.311,739,843
  • Showing 1-100 of 222 items
  • 1
  • 2
  • 3
  • >>
Trading Center