CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	28.18	28.56	28.17	28.55	28.55	0.56%	216,284
Jun 20, 2025	28.64	28.64	28.36	28.39	28.39	-0.63%	244,663
Jun 18, 2025	28.61	28.71	28.50	28.57	28.57	0.18%	125,154
Jun 17, 2025	28.76	28.78	28.50	28.52	28.52	-1.31%	119,277
Jun 16, 2025	28.96	29.10	28.88	28.90	28.90	0.73%	113,064
Jun 13, 2025	28.69	28.84	28.64	28.69	28.69	-1.21%	136,247
Jun 12, 2025	28.96	29.06	28.92	29.04	29.04	0.76%	107,056
Jun 11, 2025	28.87	28.94	28.80	28.82	28.82	0.03%	99,264
Jun 10, 2025	28.88	28.89	28.75	28.81	28.81	0.03%	138,920
Jun 9, 2025	28.75	28.88	28.71	28.80	28.80	0.30%	247,806
Jun 6, 2025	28.67	28.74	28.63	28.72	28.72	0.19%	80,797
Jun 5, 2025	28.74	28.78	28.60	28.66	28.66	0.21%	211,335
Jun 4, 2025	28.54	28.66	28.52	28.60	28.60	0.46%	105,882
Jun 3, 2025	28.37	28.49	28.34	28.47	28.47	-0.30%	98,167
Jun 2, 2025	28.31	28.58	28.26	28.56	28.56	0.97%	507,065
May 30, 2025	28.28	28.30	28.10	28.28	28.28	-0.32%	95,988
May 29, 2025	28.42	28.42	28.26	28.37	28.37	0.34%	204,079
May 28, 2025	28.30	28.33	28.20	28.28	28.28	-0.79%	165,233
May 27, 2025	28.50	28.53	28.41	28.50	28.50	1.33%	171,831
May 23, 2025	27.86	28.18	27.86	28.13	28.13	0.09%	118,045
May 22, 2025	27.98	28.18	27.93	28.10	28.10	-	236,379
May 21, 2025	28.30	28.37	28.08	28.10	28.10	-0.32%	161,452
May 20, 2025	28.07	28.22	28.04	28.19	28.19	0.50%	120,610
May 19, 2025	27.79	28.05	27.79	28.05	28.05	1.01%	68,091
May 16, 2025	27.66	27.80	27.62	27.77	27.77	0.11%	66,761
May 15, 2025	27.65	27.74	27.55	27.74	27.74	0.84%	117,597
May 14, 2025	27.63	27.63	27.47	27.51	27.51	-0.04%	174,717
May 13, 2025	27.41	27.58	27.37	27.52	27.52	0.40%	186,852
May 12, 2025	27.36	27.43	27.22	27.41	27.41	0.62%	119,858
May 9, 2025	27.31	27.31	27.19	27.24	27.24	0.48%	59,953
May 8, 2025	27.21	27.28	27.11	27.11	27.11	-0.22%	91,918
May 7, 2025	27.18	27.26	27.11	27.17	27.17	-0.33%	512,606
May 6, 2025	27.17	27.32	27.17	27.26	27.26	0.04%	78,852
May 5, 2025	27.26	27.35	27.25	27.25	27.25	0.18%	275,164
May 2, 2025	27.20	27.25	27.12	27.20	27.20	1.58%	64,957
May 1, 2025	26.82	26.87	26.70	26.78	26.78	0.03%	94,088
Apr 30, 2025	26.68	26.81	26.50	26.77	26.77	0.11%	209,034
Apr 29, 2025	26.67	26.80	26.66	26.74	26.74	0.26%	158,263
Apr 28, 2025	26.55	26.69	26.52	26.67	26.67	0.60%	94,357
Apr 25, 2025	26.42	26.56	26.36	26.51	26.51	-0.04%	217,412
Apr 24, 2025	26.29	26.55	26.23	26.52	26.52	1.30%	205,947
Apr 23, 2025	26.37	26.39	26.13	26.18	26.18	0.31%	82,045
Apr 22, 2025	25.94	26.19	25.92	26.10	26.10	1.71%	125,383
Apr 21, 2025	25.88	25.88	25.46	25.66	25.66	-0.31%	91,625
Apr 17, 2025	25.72	25.90	25.69	25.74	25.74	0.86%	160,314
Apr 16, 2025	25.64	25.75	25.44	25.52	25.52	-0.47%	196,847
Apr 15, 2025	25.63	25.75	25.60	25.64	25.64	0.71%	93,896
Apr 14, 2025	25.39	25.58	25.31	25.46	25.46	0.83%	69,609
Apr 11, 2025	24.76	25.29	24.74	25.25	25.25	2.77%	245,133
Apr 10, 2025	24.73	24.73	24.14	24.57	24.57	-1.84%	97,642