$4.99 -0.12 (%) Chegg Inc - NYSE

Feb. 9, 2016 | 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
2/9/20165.045.214.974.99434,896
2/8/20165.225.224.935.11361,645
2/5/20165.585.585.285.29465,296
2/4/20165.575.745.545.61223,711
2/3/20165.715.755.505.62394,491
2/2/20165.685.745.605.64595,771
2/1/20165.745.835.625.77308,196
1/29/20165.725.855.685.80349,736
1/28/20165.715.845.675.72352,703
1/27/20165.685.765.465.66467,007
1/26/20165.585.835.585.72621,195
1/25/20165.865.925.525.55628,685
1/22/20165.935.975.775.90312,999
1/21/20165.835.965.715.82487,536
1/20/20165.705.905.575.83543,234
1/19/20166.116.115.735.82556,490
1/15/20165.896.045.826.01798,466
1/14/20166.066.235.946.08503,260
1/13/20166.226.295.806.00483,216
1/12/20166.386.496.156.20430,681
1/11/20166.306.366.176.32568,659
1/8/20166.186.276.126.24527,274
1/7/20166.216.305.976.151,280,659
1/6/20166.466.506.266.36428,196
1/5/20166.266.576.156.56382,196
1/4/20166.676.676.176.24970,114
12/31/20156.966.976.706.73416,305
12/30/20157.067.136.916.96382,861
12/29/20157.007.166.967.08238,330
12/28/20156.987.096.886.97210,909
12/24/20157.167.197.017.0376,734
12/23/20156.987.196.937.15164,176
12/22/20156.957.006.886.96239,829
12/21/20157.107.106.906.97215,083
12/18/20157.217.387.027.07956,579
12/17/20157.417.487.187.22258,247
12/16/20157.187.407.157.37265,526
12/15/20156.987.156.927.14217,813
12/14/20156.917.066.856.94448,386
12/11/20156.957.036.896.91279,677
12/10/20157.007.126.647.06219,949
12/9/20157.137.216.957.00275,906
12/8/20157.127.297.097.19298,705
12/7/20157.067.257.057.21376,230
12/4/20156.947.106.927.08334,671
12/3/20157.257.296.926.93319,736
12/2/20157.337.397.217.22184,314
12/1/20157.287.387.227.32365,676
11/30/20157.287.317.087.26309,603
11/27/20157.297.337.217.2872,206
11/25/20157.237.377.197.30162,764
11/24/20157.207.247.067.23209,881
11/23/20157.117.387.057.24234,121
11/20/20157.137.176.977.15258,149
11/19/20157.167.416.997.09580,177
11/18/20156.916.976.806.87261,311
11/17/20156.787.016.686.91436,140
11/16/20156.746.886.556.78409,430
11/13/20156.997.036.716.75415,763
11/12/20157.227.346.997.03477,200
11/11/20157.437.457.207.27346,810
11/10/20157.627.647.437.44259,987
11/9/20157.697.757.527.62358,352
11/6/20157.487.787.457.72448,985
11/5/20157.677.747.307.52658,437
11/4/20157.857.937.507.69731,957
11/3/20157.118.037.117.832,836,756
11/2/20156.907.086.797.04709,262
10/30/20156.967.096.896.90367,313
10/29/20157.167.386.907.00541,757
10/28/20156.967.246.747.16436,177
10/27/20157.077.116.836.91670,773
10/26/20157.237.327.087.11148,316
10/23/20157.277.347.177.24301,977
10/22/20157.067.286.997.17245,160
10/21/20157.407.447.017.01239,733
10/20/20157.447.547.327.40120,248
10/19/20157.327.487.237.44392,637
10/16/20157.257.357.147.34320,989
10/15/20157.007.226.897.21481,784
10/14/20157.117.236.976.99304,418
10/13/20157.167.297.087.08194,357
10/12/20157.287.307.097.20194,687
10/9/20157.217.307.197.26168,322
10/8/20157.297.297.117.20330,588
10/7/20157.407.607.287.31595,909
10/6/20157.457.597.287.37368,112
10/5/20157.407.497.357.47280,964
10/2/20157.087.307.037.30313,666
10/1/20157.247.246.987.13330,677
9/30/20157.157.257.107.21469,849
9/29/20157.137.226.907.07658,624
9/28/20157.427.497.137.14700,923
9/25/20157.847.867.397.43758,024
9/24/20157.847.897.697.75694,024
9/23/20157.968.007.817.89488,269
9/22/20157.867.957.817.90459,716
9/21/20158.008.077.877.94421,129
9/18/20157.698.007.668.001,328,847
9/17/20157.667.837.647.78680,659
  • Showing 1-100 of 563 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center