$6.76 +0.20 (%) Chegg Inc - NYSE

Nov. 21, 2014 | 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
11/21/20146.706.786.626.76291,954
11/20/20146.406.636.376.56187,641
11/19/20146.646.726.416.44247,867
11/18/20146.586.726.546.68214,391
11/17/20146.907.006.546.58302,502
11/14/20146.906.946.756.90168,931
11/13/20146.966.996.746.86264,014
11/12/20146.966.996.786.93575,139
11/11/20146.927.006.836.99258,243
11/10/20146.717.086.686.93868,114
11/7/20146.756.816.646.72403,303
11/6/20146.606.796.576.75566,354
11/5/20146.346.696.276.66592,520
11/4/20146.356.376.006.32942,438
11/3/20146.696.696.506.57408,792
10/31/20146.446.706.326.65545,574
10/30/20146.096.326.036.30627,089
10/29/20146.276.286.066.12241,435
10/28/20146.116.346.006.26417,925
10/27/20146.146.175.956.07267,526
10/24/20145.846.235.846.15517,223
10/23/20145.966.055.805.83297,614
10/22/20146.006.115.885.89246,060
10/21/20146.156.155.946.01329,764
10/20/20146.016.196.016.11156,997
10/17/20146.466.466.046.05252,137
10/16/20146.336.506.236.37517,366
10/15/20145.866.435.806.43508,407
10/14/20145.816.035.765.98448,993
10/13/20145.775.885.535.76555,660
10/10/20145.926.025.705.76610,550
10/9/20146.146.205.925.99933,214
10/8/20146.096.216.096.14705,990
10/7/20146.236.256.106.10683,394
10/6/20146.426.506.256.28589,075
10/3/20146.326.456.286.40464,986
10/2/20146.186.356.186.25525,538
10/1/20146.246.266.126.17436,513
9/30/20146.316.356.126.24545,641
9/29/20146.106.346.106.33430,298
9/26/20146.156.186.106.15177,048
9/25/20146.246.246.086.14331,420
9/24/20146.116.336.076.25280,330
9/23/20146.136.246.056.09554,410
9/22/20146.456.456.046.15542,749
9/19/20146.586.706.456.48960,667
9/18/20146.596.636.466.58332,128
9/17/20146.506.676.496.58256,627
9/16/20146.406.686.406.49339,684
9/15/20146.566.586.366.40546,979
9/12/20146.776.796.546.58272,471
9/11/20146.576.836.576.76243,232
9/10/20146.616.726.536.62366,750
9/9/20146.856.886.596.61275,744
9/8/20146.776.916.676.87287,490
9/5/20146.616.806.516.78199,962
9/4/20146.526.716.526.65284,734
9/3/20146.756.846.296.49695,049
9/2/20146.946.986.566.74693,250
8/29/20146.846.916.786.91325,722
8/28/20146.846.926.756.80327,094
8/27/20146.906.946.726.84293,934
8/26/20146.997.026.766.87374,399
8/25/20146.897.076.866.98270,443
8/22/20146.956.996.786.85478,467
8/21/20146.957.046.826.97279,144
8/20/20147.327.326.846.98586,377
8/19/20147.327.397.227.36338,378
8/18/20147.247.407.107.33691,725
8/15/20147.017.316.997.18606,485
8/14/20147.027.116.916.93188,346
8/13/20146.907.236.887.03379,106
8/12/20147.107.136.826.84318,572
8/11/20147.017.277.017.12496,938
8/8/20147.097.177.007.03301,235
8/7/20147.347.357.067.15584,139
8/6/20147.027.496.907.351,527,666
8/5/20146.737.466.567.103,709,879
8/4/20146.436.495.835.891,444,930
8/1/20146.486.536.216.44720,415
7/31/20146.296.486.246.43622,091
7/30/20146.406.466.296.37591,785
7/29/20146.306.446.236.34407,948
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
  • Showing 1-100 of 259 items
  • 1
  • 2
  • 3
  • >>
Trading Center