CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	31.05	31.28	30.93	31.26	31.26	1.28%	250,688
Nov 24, 2025	30.72	30.91	30.71	30.87	30.87	0.48%	242,843
Nov 21, 2025	30.56	30.82	30.42	30.72	30.72	0.89%	255,056
Nov 20, 2025	31.09	31.12	30.42	30.45	30.45	-1.17%	276,799
Nov 19, 2025	30.90	31.01	30.70	30.81	30.81	-0.42%	325,267
Nov 18, 2025	30.86	31.01	30.71	30.94	30.94	-0.83%	1,379,258
Nov 17, 2025	31.37	31.46	31.09	31.20	31.20	-1.23%	344,029
Nov 14, 2025	31.31	31.65	31.31	31.59	31.59	-0.35%	154,024
Nov 13, 2025	32.01	32.03	31.65	31.70	31.70	-1.06%	217,837
Nov 12, 2025	31.95	32.06	31.94	32.04	32.04	0.69%	174,463
Nov 11, 2025	31.72	31.86	31.70	31.82	31.82	0.60%	111,900
Nov 10, 2025	31.47	31.65	31.39	31.63	31.63	1.51%	250,768
Nov 7, 2025	30.95	31.16	30.82	31.16	31.16	0.45%	186,591
Nov 6, 2025	31.18	31.19	30.98	31.02	31.02	-0.42%	232,346
Nov 5, 2025	30.96	31.20	30.96	31.15	31.15	0.87%	482,121
Nov 4, 2025	30.96	31.06	30.86	30.88	30.88	-1.33%	278,276
Nov 3, 2025	31.29	31.35	31.19	31.30	31.30	0.34%	212,794
Oct 31, 2025	31.26	31.26	31.05	31.19	31.19	-0.06%	218,500
Oct 30, 2025	31.20	31.37	31.15	31.21	31.21	-0.57%	274,750
Oct 29, 2025	31.55	31.57	31.27	31.39	31.39	-0.22%	182,575
Oct 28, 2025	31.39	31.50	31.33	31.46	31.46	0.22%	252,375
Oct 27, 2025	31.43	31.43	31.32	31.39	31.39	0.58%	295,924
Oct 24, 2025	31.20	31.25	31.16	31.21	31.21	0.29%	120,189
Oct 23, 2025	31.05	31.16	31.04	31.12	31.12	0.68%	232,711
Oct 22, 2025	30.94	31.02	30.77	30.91	30.91	-0.10%	191,346
Oct 21, 2025	31.11	31.11	30.92	30.94	30.94	-0.96%	218,722
Oct 20, 2025	31.17	31.27	31.14	31.24	31.24	0.61%	80,373
Oct 17, 2025	30.95	31.08	30.87	31.05	31.05	-0.03%	157,157
Oct 16, 2025	31.13	31.21	30.95	31.06	31.06	0.45%	255,809
Oct 15, 2025	30.95	31.00	30.70	30.92	30.92	0.65%	633,928
Oct 14, 2025	30.48	30.85	30.40	30.72	30.72	-0.03%	235,383
Oct 13, 2025	30.63	30.78	30.57	30.73	30.73	1.39%	109,613
Oct 10, 2025	30.95	30.95	30.27	30.31	30.31	-1.97%	317,935
Oct 9, 2025	31.19	31.19	30.83	30.92	30.92	-0.87%	240,745
Oct 8, 2025	31.12	31.19	31.07	31.19	31.19	0.58%	123,224
Oct 7, 2025	31.19	31.22	30.98	31.01	31.01	-0.80%	142,538
Oct 6, 2025	31.26	31.31	31.25	31.26	31.26	-0.03%	132,362
Oct 3, 2025	31.25	31.31	31.19	31.27	31.27	0.55%	151,653
Oct 2, 2025	31.25	31.25	30.94	31.10	31.10	0.13%	357,170
Oct 1, 2025	30.93	31.10	30.93	31.06	31.06	0.81%	282,575
Sep 30, 2025	30.64	30.82	30.59	30.81	30.81	0.26%	188,540
Sep 29, 2025	30.80	30.85	30.70	30.73	30.65	0.23%	190,071
Sep 26, 2025	30.53	30.67	30.52	30.66	30.58	0.72%	495,865
Sep 25, 2025	30.42	30.47	30.33	30.44	30.36	-0.59%	465,387
Sep 24, 2025	30.59	30.71	30.57	30.62	30.54	-0.49%	167,725
Sep 23, 2025	30.88	30.91	30.73	30.77	30.69	-0.08%	166,954
Sep 22, 2025	30.73	30.84	30.61	30.80	30.72	0.41%	271,833
Sep 19, 2025	30.67	30.70	30.60	30.67	30.59	-0.24%	99,593
Sep 18, 2025	30.66	30.77	30.54	30.75	30.67	0.08%	258,390
Sep 17, 2025	30.79	30.91	30.56	30.72	30.64	-0.26%	238,715