CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	29.59	29.74	29.52	29.71	29.71	0.03%	267,823
Jul 24, 2025	29.73	29.80	29.70	29.70	29.70	-0.50%	221,841
Jul 23, 2025	29.55	29.88	29.53	29.85	29.85	1.70%	182,243
Jul 22, 2025	29.25	29.37	29.13	29.35	29.35	0.44%	165,104
Jul 21, 2025	29.22	29.37	29.17	29.22	29.22	0.52%	212,552
Jul 18, 2025	29.26	29.26	29.04	29.07	29.07	-0.31%	209,464
Jul 17, 2025	29.01	29.18	28.99	29.16	29.16	0.21%	114,557
Jul 16, 2025	28.95	29.10	28.87	29.10	29.10	0.34%	233,627
Jul 15, 2025	29.24	29.24	28.96	29.00	29.00	-0.75%	293,128
Jul 14, 2025	29.14	29.23	29.12	29.22	29.22	0.10%	103,837
Jul 11, 2025	29.22	29.24	29.13	29.19	29.19	-0.61%	167,479
Jul 10, 2025	29.32	29.37	29.24	29.37	29.37	-0.03%	147,494
Jul 9, 2025	29.32	29.39	29.24	29.38	29.38	0.65%	81,554
Jul 8, 2025	29.10	29.22	29.02	29.19	29.19	0.79%	199,567
Jul 7, 2025	29.12	29.12	28.90	28.96	28.96	-0.89%	150,914
Jul 3, 2025	29.16	29.25	29.15	29.22	29.22	0.10%	110,726
Jul 2, 2025	28.94	29.19	28.88	29.19	29.19	0.52%	1,137,189
Jul 1, 2025	29.04	29.09	28.95	29.04	29.04	-0.24%	260,785
Jun 30, 2025	28.99	29.11	28.91	29.11	29.11	-0.44%	305,833
Jun 27, 2025	29.23	29.31	29.10	29.24	29.02	0.52%	282,500
Jun 26, 2025	29.04	29.13	28.98	29.09	28.87	0.94%	159,974
Jun 25, 2025	28.81	28.84	28.75	28.82	28.60	-0.45%	150,796
Jun 24, 2025	28.79	28.99	28.78	28.95	28.73	1.40%	189,717
Jun 23, 2025	28.18	28.56	28.17	28.55	28.33	0.56%	336,284
Jun 20, 2025	28.64	28.64	28.36	28.39	28.17	-0.63%	244,663
Jun 18, 2025	28.61	28.71	28.50	28.57	28.35	0.18%	125,154
Jun 17, 2025	28.76	28.78	28.50	28.52	28.30	-1.31%	119,277
Jun 16, 2025	28.96	29.10	28.88	28.90	28.68	0.73%	113,064
Jun 13, 2025	28.69	28.84	28.64	28.69	28.47	-1.21%	136,247
Jun 12, 2025	28.96	29.06	28.92	29.04	28.82	0.76%	107,056
Jun 11, 2025	28.87	28.94	28.80	28.82	28.60	0.03%	99,264
Jun 10, 2025	28.88	28.89	28.75	28.81	28.59	0.03%	138,920
Jun 9, 2025	28.75	28.88	28.71	28.80	28.58	0.30%	247,806
Jun 6, 2025	28.67	28.74	28.63	28.72	28.50	0.19%	80,797
Jun 5, 2025	28.74	28.78	28.60	28.66	28.44	0.21%	211,335
Jun 4, 2025	28.54	28.66	28.52	28.60	28.38	0.46%	105,882
Jun 3, 2025	28.37	28.49	28.34	28.47	28.25	-0.30%	98,167
Jun 2, 2025	28.31	28.58	28.26	28.56	28.34	0.97%	507,065
May 30, 2025	28.28	28.30	28.10	28.28	28.06	-0.32%	95,988
May 29, 2025	28.42	28.42	28.26	28.37	28.15	0.34%	204,079
May 28, 2025	28.30	28.33	28.20	28.28	28.06	-0.79%	165,233
May 27, 2025	28.50	28.53	28.41	28.50	28.28	1.33%	171,831
May 23, 2025	27.86	28.18	27.86	28.13	27.91	0.09%	118,045
May 22, 2025	27.98	28.18	27.93	28.10	27.89	-	236,379
May 21, 2025	28.30	28.37	28.08	28.10	27.89	-0.32%	161,452
May 20, 2025	28.07	28.22	28.04	28.19	27.97	0.50%	120,610
May 19, 2025	27.79	28.05	27.79	28.05	27.84	1.01%	68,091
May 16, 2025	27.66	27.80	27.62	27.77	27.56	0.11%	66,761
May 15, 2025	27.65	27.74	27.55	27.74	27.53	0.84%	117,597
May 14, 2025	27.63	27.63	27.47	27.51	27.30	-0.04%	174,717