CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	35.49	35.62	35.42	35.61	-	0.66%	108,528
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
Jan 9, 2026	33.45	33.68	33.40	33.58	33.58	0.75%	461,598
Jan 8, 2026	33.20	33.33	33.15	33.33	33.33	0.18%	404,100
Jan 7, 2026	33.36	33.37	33.23	33.27	33.27	-0.69%	425,074
Jan 6, 2026	33.43	33.58	33.43	33.50	33.50	0.48%	595,633
Jan 5, 2026	33.14	33.35	33.04	33.34	33.34	0.66%	517,222
Jan 2, 2026	32.92	33.13	32.87	33.12	33.12	1.91%	810,443
Dec 31, 2025	32.64	32.64	32.46	32.50	32.50	-0.43%	332,320
Dec 30, 2025	32.67	32.72	32.60	32.64	32.64	0.40%	484,297
Dec 29, 2025	32.49	32.59	32.44	32.51	32.51	-0.44%	372,882
Dec 26, 2025	32.68	32.68	32.57	32.66	32.66	-0.23%	230,541
Dec 24, 2025	32.73	32.74	32.67	32.73	32.57	0.18%	187,414
Dec 23, 2025	32.56	32.71	32.54	32.67	32.51	0.40%	366,808
Dec 22, 2025	32.45	32.54	32.40	32.54	32.38	0.46%	323,179
Dec 19, 2025	32.31	32.50	32.31	32.39	32.23	0.68%	819,893
Dec 18, 2025	32.19	32.35	32.14	32.17	32.01	0.59%	379,282
Dec 17, 2025	32.14	32.18	31.90	31.98	31.82	-0.19%	634,703
Dec 16, 2025	32.19	32.20	32.00	32.04	31.88	-0.74%	425,931
Dec 15, 2025	32.43	32.43	32.21	32.28	32.12	0.47%	433,957
Dec 12, 2025	32.37	32.40	32.04	32.13	31.97	-0.80%	263,244
Dec 11, 2025	32.24	32.42	32.18	32.39	32.23	0.65%	384,243
Dec 10, 2025	31.99	32.23	31.86	32.18	32.02	1.07%	260,318
Dec 9, 2025	31.85	31.92	31.82	31.84	31.69	-0.25%	198,835
Dec 8, 2025	32.00	32.00	31.84	31.92	31.76	-0.08%	293,773
Dec 5, 2025	32.06	32.14	31.93	31.95	31.79	-0.02%	369,013