Chegg Inc $6.31

up +0.26


28/7/2014 04:01 PM  |  NYSE : CHGG  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHGG historical data

Date Open High Low Close Volume
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
5/9/20145.375.475.165.21584,786
5/8/20145.415.645.375.40399,995
5/7/20145.885.885.455.47662,076
5/6/20145.856.005.815.90436,351
5/5/20145.775.985.555.86326,367
5/2/20145.606.145.555.821,128,483
5/1/20145.315.575.285.47850,276
4/30/20145.395.415.235.27374,252
4/29/20145.505.655.325.40751,658
4/28/20145.355.395.175.25239,964
4/25/20145.215.355.215.31233,022
4/24/20145.325.335.215.24204,196
4/23/20145.275.315.165.23416,150
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
3/24/20147.157.256.867.161,010,435
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
Trading Center