Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	115.21	109.72	113.43	112.0	1689500.0	112.0
2021-02-12	113.96	105.98	106.26	113.51	2383000.0	113.51
2021-02-11	107.45	102.7	105.0	106.37	1730000.0	106.37
2021-02-10	106.46	101.03	104.31	105.03	1965900.0	105.03
2021-02-09	111.95	100.1	106.43	102.35	5681900.0	102.35
2021-02-08	105.12	101.22	104.0	102.0	2438600.0	102.0
2021-02-05	103.14	100.46	100.51	102.15	1318900.0	102.15
2021-02-04	101.21	98.58	99.55	99.88	1063200.0	99.88
2021-02-03	100.01	97.56	99.34	99.17	1275200.0	99.17
2021-02-02	99.53	96.56	96.64	98.5	1510300.0	98.5
2021-02-01	97.63	94.69	96.14	95.81	980600.0	95.81
2021-01-29	95.99	91.4	95.8	95.26	1152700.0	95.26
2021-01-28	96.75	92.47	93.86	94.17	3112900.0	94.17
2021-01-27	97.09	90.51	96.57	93.26	2004200.0	93.26
2021-01-26	104.0	97.08	97.54	100.17	2754900.0	100.17
2021-01-25	99.11	94.44	98.48	95.82	1712300.0	95.82
2021-01-22	99.97	95.91	99.35	96.87	2006500.0	96.87
2021-01-21	102.12	99.25	101.49	100.35	1218700.0	100.35
2021-01-20	101.86	98.92	100.58	100.04	1462200.0	100.04
2021-01-19	100.7	96.66	98.21	99.63	1719200.0	99.63
2021-01-15	104.82	97.44	102.07	97.77	2003300.0	97.77
2021-01-14	101.25	98.47	100.0	100.45	1688800.0	100.45
2021-01-13	99.49	97.26	98.75	98.42	1038900.0	98.42
2021-01-12	98.54	96.52	97.18	97.95	1017600.0	97.95
2021-01-11	98.59	94.55	95.0	96.52	1622700.0	96.52
2021-01-08	96.89	92.29	92.79	96.63	2908600.0	96.63
2021-01-07	92.49	89.75	90.0	91.22	1054900.0	91.22
2021-01-06	92.23	87.72	88.36	89.57	1658100.0	89.57
2021-01-05	91.1	86.99	87.51	90.85	2159400.0	90.85
2021-01-04	90.54	85.87	90.25	87.33	1576700.0	87.33
2020-12-31	91.39	89.6	91.07	90.33	820800.0	90.33
2020-12-30	91.75	88.91	89.23	90.57	1331700.0	90.57
2020-12-29	92.54	87.07	92.22	88.53	1488000.0	88.53
2020-12-28	93.69	90.32	93.19	91.71	1251100.0	91.71
2020-12-24	93.87	91.65	92.47	92.41	561000.0	92.41
2020-12-23	94.49	92.03	93.61	93.08	1468200.0	93.08
2020-12-22	95.2	90.32	91.05	93.89	2856900.0	93.89
2020-12-21	90.89	86.57	87.95	90.61	3225500.0	90.61
2020-12-18	88.77	86.3	87.5	87.5	2107800.0	87.5
2020-12-17	88.71	86.26	87.78	87.48	2115000.0	87.48
2020-12-16	87.81	85.51	85.72	87.02	1573300.0	87.02
2020-12-15	86.3	82.86	83.54	85.66	1709500.0	85.66
2020-12-14	84.33	81.0	81.27	83.46	1701700.0	83.46
2020-12-11	82.75	80.07	80.96	81.95	1535200.0	81.95
2020-12-10	81.37	78.0	78.3	80.57	2193500.0	80.57
2020-12-09	81.87	77.62	79.8	78.44	1781900.0	78.44
2020-12-08	79.77	77.79	79.0	79.31	1026300.0	79.31
2020-12-07	78.94	76.24	76.94	78.48	1321800.0	78.48
2020-12-04	76.97	75.3	76.18	75.94	1155800.0	75.94
2020-12-03	78.28	75.5	75.55	76.13	1555600.0	76.13
2020-12-02	77.94	75.46	77.67	76.03	1745000.0	76.03
2020-12-01	78.8	76.38	78.5	78.4	1620700.0	78.4
2020-11-30	78.49	75.26	77.43	77.93	2914600.0	77.93
2020-11-27	75.25	72.75	73.5	75.01	1290400.0	75.01
2020-11-25	73.32	68.46	69.44	72.57	3978000.0	72.57
2020-11-24	71.49	68.1	70.7	68.73	1989800.0	68.73
2020-11-23	71.74	70.42	70.83	71.33	2399200.0	71.33
2020-11-20	72.76	70.42	70.99	71.02	2091800.0	71.02
2020-11-19	71.56	69.59	69.59	70.57	2045200.0	70.57
2020-11-18	70.0	67.1	68.05	69.04	2096500.0	69.04
2020-11-17	69.03	66.9	68.48	68.05	2325500.0	68.05
2020-11-16	70.39	67.28	67.79	67.9	2563300.0	67.9
2020-11-13	71.89	69.59	70.97	70.39	1412800.0	70.39
2020-11-12	72.38	70.0	70.0	70.75	2315800.0	70.75
2020-11-11	71.09	67.58	67.85	69.68	2920200.0	69.68
2020-11-10	68.99	64.8	68.47	66.09	3600200.0	66.09
2020-11-09	71.92	65.28	71.51	69.51	4495800.0	69.51
2020-11-06	77.91	75.0	77.03	77.23	1216400.0	77.23
2020-11-05	78.99	77.06	78.25	78.0	1491800.0	78.0
2020-11-04	77.59	73.8	75.28	76.6	1673700.0	76.6
2020-11-03	74.47	72.51	73.66	73.17	1136000.0	73.17
2020-11-02	75.52	71.92	74.85	72.88	1529500.0	72.88
2020-10-30	75.71	72.54	74.47	73.44	2257900.0	73.44
2020-10-29	76.9	74.39	76.8	74.84	1488500.0	74.84
2020-10-28	77.23	74.76	75.66	76.17	2350200.0	76.17
2020-10-27	82.24	75.82	80.34	77.11	8561800.0	77.11
2020-10-26	89.99	84.8	87.03	86.69	3912100.0	86.69
2020-10-23	87.0	85.23	86.09	86.76	1905500.0	86.76
2020-10-22	88.72	84.57	86.17	86.55	2421900.0	86.55
2020-10-21	89.08	85.2	88.33	86.08	1696500.0	86.08
2020-10-20	88.24	85.86	86.53	87.02	1226000.0	87.02
2020-10-19	88.27	85.33	85.5	86.34	1378700.0	86.34
2020-10-16	85.93	84.34	85.2	84.39	1289400.0	84.39
2020-10-15	84.58	81.91	82.75	84.06	1650200.0	84.06
2020-10-14	86.0	83.2	85.22	84.0	1581200.0	84.0
2020-10-13	86.23	83.11	83.47	85.84	2436300.0	85.84
2020-10-12	83.16	81.23	82.42	82.85	1437500.0	82.85
2020-10-09	82.25	79.91	80.1	81.38	951400.0	81.38
2020-10-08	81.17	78.79	80.04	79.94	1497800.0	79.94
2020-10-07	80.04	76.99	77.01	79.72	1894500.0	79.72
2020-10-06	78.0	75.02	75.26	76.17	1770600.0	76.17
2020-10-05	75.14	71.54	72.77	74.76	1942700.0	74.76
2020-10-02	74.48	72.22	73.05	72.57	1298700.0	72.57
2020-10-01	74.71	71.99	72.44	74.51	1519300.0	74.51
2020-09-30	72.56	70.45	71.47	71.44	1366700.0	71.44
2020-09-29	72.15	70.23	70.86	71.69	981100.0	71.69
2020-09-28	71.96	70.0	70.24	70.79	1632100.0	70.79
2020-09-25	70.27	67.89	68.3	69.66	1026200.0	69.66
2020-09-24	69.69	66.81	69.17	67.94	1802700.0	67.94
2020-09-23	71.52	68.46	68.52	69.95	2201000.0	69.95
2020-09-22	68.62	64.9	67.54	68.49	3868100.0	68.49
2020-09-21	68.22	63.75	63.76	68.05	4984700.0	68.05
2020-09-18	66.37	62.84	66.03	64.1	2393900.0	64.1
2020-09-17	65.54	63.56	65.08	65.26	1801800.0	65.26
2020-09-16	67.59	65.27	66.92	66.23	1649400.0	66.23
2020-09-15	67.14	65.25	66.9	66.39	1741400.0	66.39
2020-09-14	66.59	64.6	66.59	66.01	1456600.0	66.01
2020-09-11	67.44	64.7	66.5	65.65	2096400.0	65.65
2020-09-10	69.15	64.91	68.27	65.53	2035700.0	65.53
2020-09-09	68.83	66.14	67.12	68.02	2343600.0	68.02
2020-09-08	68.33	64.72	65.88	66.01	2494600.0	66.01
2020-09-04	69.76	63.52	68.95	67.94	4104000.0	67.94
2020-09-03	76.36	68.3	76.1	69.9	5068400.0	69.9
2020-09-02	78.29	74.13	77.73	77.96	4181000.0	77.96
2020-09-01	77.42	74.58	74.75	76.58	2538000.0	76.58
2020-08-31	73.96	71.9	73.25	73.74	4158800.0	73.74
2020-08-28	75.91	72.77	75.63	72.96	2229900.0	72.96
2020-08-27	76.14	73.8	75.93	75.2	2352100.0	75.2
2020-08-26	76.98	75.01	76.23	76.34	2744600.0	76.34
2020-08-25	75.78	72.63	72.85	75.48	3176800.0	75.48
2020-08-24	78.67	72.05	78.19	73.46	5309800.0	73.46
2020-08-21	79.01	77.13	78.3	77.79	2923600.0	77.79
2020-08-20	78.0	76.23	77.37	77.9	3488500.0	77.9
2020-08-19	78.94	75.69	77.37	77.62	5798100.0	77.62
2020-08-18	82.07	76.46	81.77	78.22	5182200.0	78.22
2020-08-17	79.94	77.89	78.44	79.71	2174600.0	79.71
2020-08-14	78.0	76.1	77.01	77.14	1306500.0	77.14
2020-08-13	79.11	74.04	74.09	76.86	3297000.0	76.86
2020-08-12	77.62	73.93	77.25	74.5	5135700.0	74.5
2020-08-11	80.15	76.4	79.91	76.96	4344100.0	76.96
2020-08-10	88.32	79.8	87.9	81.53	3888100.0	81.53
2020-08-07	89.82	84.84	85.07	86.98	4261100.0	86.98
2020-08-06	86.48	83.34	85.61	84.82	2329600.0	84.82
2020-08-05	86.28	83.52	85.44	85.11	2749800.0	85.11
2020-08-04	87.88	80.46	86.92	85.18	9735900.0	85.18
2020-08-03	87.97	83.23	84.6	85.93	9526700.0	85.93
2020-07-31	81.03	78.36	80.0	80.97	3304500.0	80.97
2020-07-30	79.25	74.5	74.62	78.46	2880200.0	78.46
2020-07-29	75.45	73.56	74.41	74.99	2535900.0	74.99
2020-07-28	74.46	72.55	74.38	72.84	2469700.0	72.84
2020-07-27	75.15	73.13	74.3	74.3	1164800.0	74.3
2020-07-24	74.22	71.41	73.46	73.42	1895600.0	73.42
2020-07-23	79.09	73.16	77.05	74.63	2950800.0	74.63
2020-07-22	77.23	74.89	76.58	76.0	1212300.0	76.0
2020-07-21	77.64	75.96	77.01	76.58	2405300.0	76.58
2020-07-20	77.9	73.5	73.5	76.94	2906700.0	76.94
2020-07-17	73.5	71.02	71.85	73.0	1756100.0	73.0
2020-07-16	71.63	69.07	70.0	71.0	1575300.0	71.0
2020-07-15	71.24	68.0	69.02	70.91	1954700.0	70.91
2020-07-14	71.42	67.07	70.0	69.2	3068500.0	69.2
2020-07-13	77.42	70.06	77.12	70.46	4825900.0	70.46
2020-07-10	75.24	73.01	73.9	75.02	2394200.0	75.02
2020-07-09	74.0	71.21	74.0	72.81	2077900.0	72.81
2020-07-08	73.78	71.14	71.74	72.79	2143100.0	72.79
2020-07-07	72.45	69.65	71.0	71.24	2778600.0	71.24
2020-07-06	72.75	70.33	71.34	71.27	4497900.0	71.27
2020-07-02	71.24	68.17	69.0	70.2	4315200.0	70.2
2020-07-01	68.92	66.12	67.26	68.08	2222700.0	68.08
2020-06-30	68.19	66.2	66.24	67.26	2763200.0	67.26
2020-06-29	68.28	63.69	65.7	66.73	3897600.0	66.73
2020-06-26	66.21	64.29	64.85	65.42	15315300.0	65.42
2020-06-25	65.0	62.52	64.5	64.95	4043100.0	64.95
2020-06-24	67.28	62.6	66.16	64.15	3542400.0	64.15
2020-06-23	70.42	66.54	70.14	66.72	4236800.0	66.72
2020-06-22	70.57	66.92	69.27	69.83	5303600.0	69.83
2020-06-19	69.05	63.85	64.44	67.81	7674800.0	67.81
2020-06-18	64.5	61.91	63.67	63.11	2229700.0	63.11
2020-06-17	64.78	61.62	62.15	63.87	5298500.0	63.87
2020-06-16	61.0	57.98	60.36	60.39	2870700.0	60.39
2020-06-15	59.87	56.9	57.43	59.37	3073700.0	59.37
2020-06-12	58.22	54.85	58.22	56.9	2574500.0	56.9
2020-06-11	59.79	56.18	57.92	56.82	2547700.0	56.82
2020-06-10	60.03	56.84	57.05	58.84	3188000.0	58.84
2020-06-09	58.72	56.49	58.31	56.9	2041300.0	56.9
2020-06-08	57.91	55.86	57.58	57.74	3748500.0	57.74
2020-06-05	59.53	57.08	57.95	58.54	2499100.0	58.54
2020-06-04	61.27	57.71	60.86	58.34	3159400.0	58.34
2020-06-03	62.81	58.51	62.3	61.4	3521100.0	61.4
2020-06-02	65.39	62.0	62.68	62.56	3467500.0	62.56
2020-06-01	63.82	61.08	61.8	62.43	4473400.0	62.43
2020-05-29	62.07	59.54	60.64	61.08	2525400.0	61.08
2020-05-28	63.85	60.05	60.56	60.47	3591800.0	60.47
2020-05-27	62.11	55.7	61.94	60.74	4240600.0	60.74
2020-05-26	65.96	61.82	65.75	62.1	2414500.0	62.1
2020-05-22	65.99	63.35	64.23	64.91	2491700.0	64.91
2020-05-21	64.26	61.58	63.55	62.79	2039900.0	62.79
2020-05-20	63.22	61.67	62.34	63.01	2410600.0	63.01
2020-05-19	63.52	61.0	62.55	61.03	2899300.0	61.03
2020-05-18	66.87	61.44	66.19	62.2	5423800.0	62.2
2020-05-15	67.98	64.36	64.92	66.66	3493300.0	66.66
2020-05-14	66.87	62.55	64.03	65.3	4377600.0	65.3
2020-05-13	66.4	62.32	63.18	64.81	5672500.0	64.81
2020-05-12	65.42	60.41	61.47	61.91	4288400.0	61.91
2020-05-11	63.9	61.15	62.49	61.17	3645700.0	61.17
2020-05-08	63.5	59.23	59.93	63.13	5958800.0	63.13
2020-05-07	60.65	58.11	60.49	59.39	5131000.0	59.39
2020-05-06	62.11	57.3	58.66	60.4	16087100.0	60.4
2020-05-05	61.33	53.0	53.6	57.92	38518000.0	57.92
2020-05-04	44.31	41.24	41.93	43.79	3565000.0	43.79
2020-05-01	42.45	41.65	41.87	42.36	2447700.0	42.36
2020-04-30	43.24	41.54	41.67	42.75	1449100.0	42.75
2020-04-29	42.69	40.2	41.82	42.02	1902000.0	42.02
2020-04-28	43.29	40.78	42.7	41.15	2494500.0	41.15
2020-04-27	42.29	40.01	40.14	41.85	1501000.0	41.85
2020-04-24	39.59	37.92	38.32	39.47	1301700.0	39.47
2020-04-23	38.03	36.57	36.84	37.82	1402500.0	37.82
2020-04-22	37.27	36.5	36.71	36.8	1314800.0	36.8
2020-04-21	36.4	34.93	36.01	35.66	1106200.0	35.66
2020-04-20	37.34	36.18	36.18	36.42	1228800.0	36.42
2020-04-17	37.44	36.02	36.65	36.75	1439300.0	36.75
2020-04-16	38.55	34.94	36.9	35.87	2872300.0	35.87
2020-04-15	40.04	38.5	38.98	39.75	1830700.0	39.75
2020-04-14	40.28	38.42	38.57	39.66	3119000.0	39.66
2020-04-13	38.35	36.02	37.66	38.1	1342600.0	38.1
2020-04-09	37.69	36.1	37.23	37.65	1684900.0	37.65
2020-04-08	37.32	35.5	35.75	36.84	2088100.0	36.84
2020-04-07	36.96	34.91	35.67	35.13	1657900.0	35.13
2020-04-06	35.36	33.55	35.07	34.93	1796100.0	34.93
2020-04-03	34.35	32.53	33.51	34.25	1769100.0	34.25
2020-04-02	35.37	33.44	33.52	33.96	1627100.0	33.96
2020-04-01	35.28	33.77	34.95	34.13	1783400.0	34.13
2020-03-31	36.96	34.94	36.13	35.78	2601800.0	35.78
2020-03-30	37.5	36.24	36.37	36.5	2215900.0	36.5
2020-03-27	37.1	34.55	35.62	36.26	1553000.0	36.26
2020-03-26	37.05	34.46	34.54	36.66	2431200.0	36.66
2020-03-25	36.5	33.01	33.89	34.03	2477400.0	34.03
2020-03-24	36.45	33.46	35.78	34.15	2627000.0	34.15
2020-03-23	34.95	29.23	30.13	34.14	2954600.0	34.14
2020-03-20	33.48	29.5	30.5	29.64	4135900.0	29.64
2020-03-19	31.83	26.52	27.5	30.0	2946800.0	30.0
2020-03-18	31.5	25.89	30.24	27.71	2789600.0	27.71
2020-03-17	32.56	29.55	31.7	32.31	2950400.0	32.31
2020-03-16	35.24	30.9	31.52	31.5	2673100.0	31.5
2020-03-13	38.24	34.68	38.08	36.1	3541000.0	36.1
2020-03-12	39.91	34.02	34.72	36.8	5340100.0	36.8
2020-03-11	38.29	35.68	38.0	36.74	2548500.0	36.74
2020-03-10	38.97	36.14	38.44	38.97	1713900.0	38.97
2020-03-09	38.86	36.0	37.01	37.29	1942800.0	37.29
2020-03-06	39.43	37.63	38.0	39.16	1251000.0	39.16
2020-03-05	40.44	38.4	39.04	38.96	1221500.0	38.96
2020-03-04	40.0	38.42	39.86	39.79	1219500.0	39.79
2020-03-03	40.71	38.24	40.6	39.26	1684500.0	39.26
2020-03-02	40.75	38.98	39.41	40.75	1853300.0	40.75
2020-02-28	39.62	37.88	38.32	39.21	1751700.0	39.21
2020-02-27	39.91	35.88	36.66	39.01	2906200.0	39.01
2020-02-26	38.63	37.07	37.63	37.26	1860100.0	37.26
2020-02-25	38.97	37.01	38.97	37.54	1338400.0	37.54
2020-02-24	39.1	38.09	38.51	38.74	1731400.0	38.74
2020-02-21	40.49	39.48	40.49	40.03	1013900.0	40.03
2020-02-20	40.97	40.1	40.89	40.57	1188800.0	40.57
2020-02-19	41.54	40.7	40.86	40.97	1196200.0	40.97
2020-02-18	40.89	39.87	40.11	40.72	1666400.0	40.72

名前	Chegg Inc. Common Stock
ティッカー	CHGG
国	nan
上場年	2013.0
セクター	Consumer Services

Chegg Inc. Common Stockのデータ

Chegg Inc. Common Stockの基本情報

Chegg Inc. Common Stockの過去1年の値動き