CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.64	34.82	34.59	34.79	34.79	-0.26%	424,329
Oct 22, 2026	35.02	35.06	34.78	34.88	34.88	-1.64%	408,672
Oct 21, 2026	35.55	35.55	35.25	35.46	35.46	0.25%	527,993
Oct 20, 2026	35.11	35.51	35.08	35.37	35.37	0.65%	347,286
Oct 19, 2026	35.29	35.38	35.13	35.14	35.14	-0.31%	309,153
Oct 16, 2026	35.57	35.59	35.14	35.25	35.25	-0.31%	323,520
Oct 15, 2026	35.05	35.37	34.90	35.36	35.36	0.71%	846,176
Oct 14, 2026	35.26	35.33	35.03	35.11	35.11	-1.32%	354,008
Oct 13, 2026	35.55	35.61	35.44	35.58	35.58	0.20%	260,123
Oct 12, 2026	35.69	35.69	35.51	35.51	35.51	-0.64%	270,035
Oct 9, 2026	35.73	35.74	35.62	35.74	35.74	0.62%	371,535
Oct 8, 2026	35.54	35.66	35.35	35.52	35.52	-0.84%	826,715
Oct 7, 2026	35.75	35.88	35.64	35.82	35.82	-1.16%	428,946
Oct 6, 2026	36.36	36.38	36.22	36.24	36.24	-0.33%	388,226
Oct 5, 2026	36.15	36.39	36.05	36.36	36.36	0.76%	335,682
Oct 2, 2026	36.00	36.15	35.87	36.09	36.09	1.08%	432,880
Oct 1, 2026	35.87	35.87	35.48	35.70	35.70	-0.78%	521,578
Sep 30, 2026	36.28	36.28	35.92	35.98	35.98	-0.85%	548,457
Sep 29, 2026	36.40	36.44	36.20	36.42	36.29	-0.19%	537,316
Sep 28, 2026	36.46	36.66	36.26	36.49	36.36	-0.52%	557,036
Sep 25, 2026	36.57	36.75	36.44	36.68	36.55	0.74%	421,106
Sep 24, 2026	36.41	36.56	36.19	36.41	36.28	-0.33%	442,696
Sep 23, 2026	36.80	36.80	36.41	36.53	36.40	-1.59%	462,494
Sep 22, 2026	36.93	37.19	36.84	37.12	36.99	0.65%	459,100
Sep 21, 2026	36.81	36.92	36.64	36.88	36.75	1.35%	404,439
Sep 18, 2026	36.38	36.41	36.22	36.39	36.26	-0.60%	341,247
Sep 17, 2026	36.59	36.68	36.55	36.61	36.48	1.16%	265,422
Sep 16, 2026	36.51	36.58	35.97	36.19	36.06	-0.25%	820,043
Sep 15, 2026	36.36	36.38	36.18	36.28	36.15	-0.58%	333,825
Sep 14, 2026	36.47	36.66	36.33	36.49	36.36	-1.11%	359,767
Sep 11, 2026	37.03	37.03	36.84	36.90	36.77	0.82%	444,153
Sep 10, 2026	36.73	36.78	36.56	36.60	36.47	-0.97%	402,802
Sep 9, 2026	37.14	37.20	36.89	36.96	36.83	-0.81%	459,029
Sep 8, 2026	37.41	37.48	37.26	37.26	37.13	-0.08%	569,338
Sep 4, 2026	37.03	37.32	37.03	37.29	37.16	0.49%	298,045
Sep 3, 2026	36.98	37.13	36.82	37.11	36.98	0.92%	353,636
Sep 2, 2026	36.68	36.78	36.60	36.77	36.64	0.52%	301,444
Sep 1, 2026	36.79	36.84	36.50	36.58	36.45	-0.79%	407,789
Aug 31, 2026	37.08	37.08	36.79	36.87	36.74	-0.19%	362,993
Aug 28, 2026	37.24	37.27	36.86	36.94	36.81	-0.46%	316,694
Aug 27, 2026	37.13	37.13	36.97	37.11	36.98	-0.11%	358,285
Aug 26, 2026	37.29	37.34	37.14	37.15	37.02	-0.38%	269,527
Aug 25, 2026	37.13	37.30	37.02	37.29	37.16	0.84%	367,642
Aug 24, 2026	37.02	37.02	36.85	36.98	36.85	-0.46%	311,735
Aug 21, 2026	37.16	37.19	37.07	37.15	37.02	0.95%	302,732
Aug 20, 2026	36.70	36.94	36.70	36.80	36.67	-	367,668
Aug 19, 2026	36.87	36.89	36.68	36.80	36.67	0.79%	424,587
Aug 18, 2026	36.75	36.83	36.51	36.51	36.38	-1.62%	320,444
Aug 17, 2026	37.16	37.26	37.09	37.11	36.98	0.22%	281,721
Aug 14, 2026	37.07	37.15	36.96	37.03	36.90	-0.03%	320,861