$4.62 +0.08 (%) Chegg Inc - New York Stock Exchange, Inc.

May. 23, 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
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
3/1/20164.344.564.294.50727,801
2/29/20164.254.384.254.29847,055
2/26/20164.154.354.134.241,500,690
2/25/20164.124.184.004.041,152,704
2/24/20163.944.153.814.124,805,194
2/23/20163.783.783.153.4710,343,496
2/22/20165.275.435.215.341,066,992
2/19/20165.145.225.105.20555,813
2/18/20165.045.164.995.15519,426
2/17/20165.095.144.985.03600,601
2/16/20164.925.094.805.04505,070
2/12/20164.824.954.784.86433,469
2/11/20164.814.944.754.77472,372
2/10/20165.035.094.894.92457,858
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
  • Showing 1-100 of 635 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center