$5.45 0.00 (%) Chegg Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHGG historical data

Date Open High Low Close Volume
7/22/20165.475.505.415.45206,604
7/21/20165.525.615.435.45168,490
7/20/20165.505.575.455.50118,630
7/19/20165.435.525.435.50185,175
7/18/20165.525.565.455.49335,368
7/15/20165.555.555.475.51248,377
7/14/20165.695.765.485.49313,059
7/13/20165.555.805.555.61551,577
7/12/20165.405.815.385.56913,106
7/11/20165.255.415.255.31358,860
7/8/20165.005.304.995.29441,692
7/7/20164.945.004.924.99183,655
7/6/20164.894.984.824.92175,778
7/5/20165.005.064.864.90210,766
7/1/20165.025.104.975.06286,646
6/30/20164.795.024.795.00496,173
6/29/20164.794.864.744.82266,427
6/28/20164.674.854.674.71318,961
6/27/20164.804.884.584.61373,807
6/24/20164.904.954.844.85833,967
6/23/20165.045.084.975.05268,638
6/22/20164.955.034.934.97246,129
6/21/20165.095.104.894.97205,581
6/20/20164.895.134.895.08474,444
6/17/20164.864.974.844.84483,579
6/16/20164.794.884.734.86262,438
6/15/20164.824.894.794.85170,978
6/14/20164.844.924.794.81262,320
6/13/20164.804.954.674.86363,408
6/10/20164.874.954.794.87342,395
6/9/20164.905.004.864.90397,260
6/8/20165.015.014.934.94342,180
6/7/20164.955.084.925.02600,074
6/6/20164.925.024.874.96380,537
6/3/20165.005.004.874.93324,922
6/2/20164.905.014.895.00359,971
6/1/20164.885.004.824.99386,879
5/31/20164.864.984.854.88408,194
5/27/20164.724.854.694.83440,813
5/26/20164.754.754.704.73173,164
5/25/20164.794.804.624.74511,870
5/24/20164.684.804.684.79481,761
5/23/20164.564.664.544.62378,063
5/20/20164.404.574.404.54404,802
5/19/20164.524.554.344.37546,173
5/18/20164.394.584.334.521,010,903
5/17/20164.404.484.314.37308,871
5/16/20164.404.484.404.44311,297
5/13/20164.404.474.304.42344,531
5/12/20164.504.534.374.42481,388
5/11/20164.464.634.464.50678,579
5/10/20164.424.494.384.49586,444
5/9/20164.344.444.334.38429,499
5/6/20164.264.404.264.36749,139
5/5/20164.384.404.264.27291,179
5/4/20164.494.494.274.34771,091
5/3/20164.804.904.504.54952,266
5/2/20164.594.714.554.64731,689
4/29/20164.624.644.514.54391,143
4/28/20164.684.764.604.61358,393
4/27/20164.664.734.654.67278,242
4/26/20164.604.704.574.67242,534
4/25/20164.664.744.554.59251,692
4/22/20164.524.664.524.66321,372
4/21/20164.464.594.464.54471,450
4/20/20164.504.504.394.44335,967
4/19/20164.504.544.464.50277,194
4/18/20164.444.574.444.51264,921
4/15/20164.394.564.394.44385,923
4/14/20164.464.494.384.42372,358
4/13/20164.424.574.394.44516,264
4/12/20164.354.494.334.41318,867
4/11/20164.354.474.304.36293,815
4/8/20164.384.434.264.31365,843
4/7/20164.424.484.354.35284,682
4/6/20164.354.504.334.47228,526
4/5/20164.354.384.324.37344,171
4/4/20164.314.484.314.40558,548
4/1/20164.384.404.264.29552,748
3/31/20164.474.514.384.46406,399
3/30/20164.434.514.354.48509,031
3/29/20164.304.434.184.42465,178
3/28/20164.184.364.104.33386,988
3/24/20164.324.324.034.12853,391
3/23/20164.354.404.294.32496,088
3/22/20164.484.554.344.36264,248
3/21/20164.554.584.394.50441,685
3/18/20164.444.584.444.55663,084
3/17/20164.334.454.294.40316,540
3/16/20164.284.374.274.37245,066
3/15/20164.344.434.214.31355,720
3/14/20164.504.524.364.38342,059
3/11/20164.474.544.364.50378,972
3/10/20164.504.504.414.41448,936
3/9/20164.334.504.304.47407,598
3/8/20164.454.504.304.33495,558
3/7/20164.414.544.384.47513,802
3/4/20164.504.514.394.40678,712
3/3/20164.484.514.354.47866,273
3/2/20164.514.604.424.46740,263
  • Showing 1-100 of 677 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center