Chegg Inc $5.27

down 0.00


23/4/2014 09:43 AM  |  NYSE : CHGG  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHGG historical data

Date Open High Low Close Volume
4/22/20145.245.385.245.27340,761
4/21/20145.505.545.235.25361,491
4/17/20145.385.625.265.50324,501
4/16/20145.295.445.245.36173,263
4/15/20145.685.694.985.22858,855
4/14/20145.735.875.625.63258,984
4/11/20146.076.105.495.72765,110
4/10/20146.556.556.026.15588,470
4/9/20146.606.726.476.54320,882
4/8/20146.496.776.486.54311,800
4/7/20146.806.806.406.52329,660
4/4/20147.127.126.636.81712,200
4/3/20147.207.237.057.09311,938
4/2/20147.317.347.197.25255,103
4/1/20146.987.276.987.27260,179
3/31/20146.957.126.917.00280,323
3/28/20146.927.116.806.93222,680
3/27/20147.087.216.836.94313,460
3/26/20147.257.347.097.11209,294
3/25/20147.237.447.077.24679,581
3/24/20147.157.256.867.161,010,440
3/21/20147.097.196.967.19627,667
3/20/20147.007.086.907.08293,171
3/19/20146.937.196.907.04563,773
3/18/20146.856.976.756.92450,353
3/17/20146.536.886.536.88389,862
3/14/20146.516.646.486.53172,990
3/13/20146.576.786.526.56720,146
3/12/20146.406.466.256.42275,851
3/11/20146.406.486.306.37248,648
3/10/20146.396.436.266.37216,103
3/7/20146.306.396.236.38493,068
3/6/20146.336.406.236.29331,514
3/5/20146.376.416.326.35208,382
3/4/20146.406.456.316.39259,700
3/3/20146.276.456.256.35256,218
2/28/20146.426.546.286.30918,827
2/27/20146.376.466.356.37435,342
2/26/20146.476.576.356.36650,185
2/25/20146.586.586.396.43330,588
2/24/20146.656.656.456.56475,796
2/21/20146.646.646.346.40343,197
2/20/20146.516.646.406.56363,474
2/19/20146.506.716.386.47658,060
2/18/20146.236.546.096.452,117,040
2/14/20146.977.006.086.174,317,170
2/13/20147.657.997.467.941,950,840
2/12/20147.457.507.157.47641,916
2/11/20147.227.437.147.38517,985
2/10/20147.177.257.027.22481,519
2/7/20146.977.156.927.12582,983
2/6/20146.926.926.766.92297,515
2/5/20146.887.056.686.86470,481
2/4/20146.977.136.846.87721,981
2/3/20146.646.916.326.901,222,120
1/31/20146.716.786.656.67458,533
1/30/20146.806.956.716.75345,343
1/29/20147.007.016.646.74707,861
1/28/20146.907.006.776.98702,364
1/27/20147.207.296.866.90687,951
1/24/20147.197.257.117.21331,502
1/23/20147.257.297.167.23352,359
1/22/20147.287.297.117.25446,037
1/21/20147.347.397.217.25571,250
1/17/20147.237.357.157.25580,182
1/16/20147.157.277.057.23738,925
1/15/20147.257.307.107.18747,498
1/14/20147.257.297.167.21513,359
1/13/20147.617.657.107.181,164,380
1/10/20147.867.887.577.61482,502
1/9/20147.908.007.637.80467,831
1/8/20148.298.297.757.781,296,670
1/7/20148.278.498.188.22871,981
1/6/20148.248.508.188.26671,271
1/3/20148.328.508.138.21418,966
1/2/20148.528.648.218.31549,653
12/31/20138.698.908.458.51643,897
12/30/20138.408.758.348.64403,182
12/27/20138.328.408.308.35121,626
12/26/20138.408.488.228.33240,139
12/24/20138.398.508.258.31417,902
12/23/20138.428.588.258.36536,822
12/20/20138.648.708.258.412,072,870
12/19/20138.248.648.238.59513,137
12/18/20138.358.378.158.28342,314
12/17/20138.338.408.098.29402,012
12/16/20138.028.508.028.28530,236
12/13/20138.208.347.968.01812,746
12/12/20138.518.688.008.20840,437
12/11/20138.999.168.518.58593,073
12/10/20139.069.198.959.00621,977
12/9/20139.669.688.848.891,052,910
12/6/20139.709.809.239.57455,388
12/5/20139.289.669.289.49615,200
12/4/20139.089.518.859.44842,575
12/3/20138.859.258.629.201,089,400
12/2/20138.298.898.208.83833,554
11/29/20138.458.538.218.21258,864
11/27/20138.108.608.108.39677,914
11/26/20137.768.477.738.151,395,440
Trading Center