$6.97 -0.06 (%) Chegg Inc - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/20167.007.056.896.97342,257
8/25/20166.957.066.917.03440,571
8/24/20166.967.046.926.96606,679
8/23/20166.826.986.816.97493,254
8/22/20166.856.896.666.81742,846
8/19/20166.926.996.876.93391,269
8/18/20166.936.986.826.95369,715
8/17/20166.936.996.836.91404,890
8/16/20166.967.006.916.93526,449
8/15/20166.806.996.796.95347,022
8/12/20166.776.876.746.86243,322
8/11/20166.666.846.666.78334,290
8/10/20166.666.716.606.69294,311
8/9/20166.706.746.506.63449,085
8/8/20166.596.756.596.73425,558
8/5/20166.496.626.446.601,191,791
8/4/20166.356.506.266.50916,274
8/3/20166.156.336.046.30629,277
8/2/20166.006.395.836.152,202,179
8/1/20165.425.555.405.54855,330
7/29/20165.345.445.295.39546,009
7/28/20165.385.435.285.32303,333
7/27/20165.375.435.355.40238,168
7/26/20165.395.465.385.40187,164
7/25/20165.405.495.375.41244,221
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
  • Showing 1-100 of 702 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center