CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	32.46	32.91	32.41	32.74	32.74	-0.40%	536,761
Mar 23, 2026	32.74	33.26	32.59	32.87	32.87	1.89%	405,407
Mar 20, 2026	33.03	33.03	32.08	32.26	32.26	-2.80%	379,937
Mar 19, 2026	32.58	33.35	32.58	33.19	33.19	-	418,579
Mar 18, 2026	33.63	33.67	33.19	33.19	33.19	-1.86%	450,985
Mar 17, 2026	33.92	33.98	33.75	33.82	33.82	0.51%	580,639
Mar 16, 2026	33.50	33.73	33.45	33.65	33.65	1.82%	516,132
Mar 13, 2026	33.53	33.63	32.98	33.05	33.05	-1.05%	300,472
Mar 12, 2026	33.71	33.71	33.28	33.40	33.40	-1.82%	372,506
Mar 11, 2026	33.94	34.11	33.81	34.02	34.02	-0.09%	436,378
Mar 10, 2026	34.18	34.58	33.98	34.05	34.05	0.21%	531,958
Mar 9, 2026	33.19	34.06	32.90	33.98	33.98	1.04%	639,650
Mar 6, 2026	33.35	33.79	33.26	33.63	33.63	-0.71%	671,063
Mar 5, 2026	34.16	34.30	33.52	33.87	33.87	-2.14%	534,927
Mar 4, 2026	34.47	34.69	34.30	34.61	34.61	1.05%	721,221
Mar 3, 2026	33.96	34.39	33.51	34.25	34.25	-3.41%	1,085,703
Mar 2, 2026	35.32	35.62	35.28	35.46	35.46	-1.61%	503,269
Feb 27, 2026	36.05	36.20	35.96	36.04	36.04	-0.17%	498,640
Feb 26, 2026	36.19	36.19	35.81	36.10	36.10	-0.25%	549,429
Feb 25, 2026	36.11	36.20	35.98	36.19	36.19	0.84%	457,168
Feb 24, 2026	35.74	35.95	35.64	35.89	35.89	0.56%	1,135,771
Feb 23, 2026	35.83	35.94	35.60	35.69	35.69	-0.61%	503,242
Feb 20, 2026	35.50	35.91	35.48	35.91	35.91	1.15%	514,571
Feb 19, 2026	35.31	35.50	35.22	35.50	35.50	-0.03%	521,559
Feb 18, 2026	35.49	35.67	35.41	35.51	35.51	0.40%	591,312
Feb 17, 2026	35.13	35.44	34.96	35.37	35.37	0.03%	791,269
Feb 13, 2026	35.28	35.43	35.07	35.36	35.36	-0.14%	900,639
Feb 12, 2026	35.85	35.89	35.31	35.41	35.41	-1.09%	778,633
Feb 11, 2026	35.65	35.85	35.44	35.80	35.80	0.93%	749,017
Feb 10, 2026	35.61	35.65	35.47	35.47	35.47	-0.11%	411,538
Feb 9, 2026	35.19	35.54	35.19	35.51	35.51	1.31%	1,193,965
Feb 6, 2026	34.62	35.05	34.58	35.05	35.05	2.43%	522,556
Feb 5, 2026	34.34	34.57	34.18	34.22	34.22	-1.44%	628,582
Feb 4, 2026	35.11	35.11	34.50	34.72	34.72	-0.22%	400,620
Feb 3, 2026	34.85	34.91	34.52	34.80	34.80	0.04%	1,002,201
Feb 2, 2026	34.47	34.80	34.47	34.78	34.78	0.61%	629,172
Jan 30, 2026	34.85	34.93	34.39	34.57	34.57	-1.34%	535,961
Jan 29, 2026	35.18	35.19	34.59	35.04	35.04	0.60%	681,508
Jan 28, 2026	34.99	34.99	34.69	34.83	34.83	-0.74%	901,734
Jan 27, 2026	34.91	35.13	34.85	35.09	35.09	1.59%	973,561
Jan 26, 2026	34.65	34.65	34.51	34.54	34.54	0.38%	661,589
Jan 23, 2026	34.07	34.41	34.02	34.41	34.41	0.94%	657,162
Jan 22, 2026	34.13	34.19	34.01	34.09	34.09	0.35%	620,545
Jan 21, 2026	33.80	34.08	33.62	33.97	33.97	1.19%	755,595
Jan 20, 2026	33.68	33.79	33.51	33.57	33.57	-1.24%	442,780
Jan 16, 2026	33.94	33.99	33.79	33.99	33.99	0.12%	520,318
Jan 15, 2026	33.98	34.06	33.88	33.95	33.95	0.35%	632,691
Jan 14, 2026	33.81	33.83	33.66	33.83	33.83	0.39%	332,623
Jan 13, 2026	33.82	33.82	33.62	33.70	33.70	-0.44%	290,383
Jan 12, 2026	33.66	33.85	33.61	33.85	33.85	0.80%	402,396