CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.17	36.25	36.10	36.15	-	1.01%	201,312
May 7, 2026	36.37	36.43	35.77	35.79	35.79	-1.76%	433,324
May 6, 2026	36.21	36.45	36.16	36.43	36.43	2.97%	486,325
May 5, 2026	35.31	35.44	35.18	35.38	35.38	1.49%	487,470
May 4, 2026	35.05	35.20	34.74	34.86	34.86	-1.15%	486,020
May 1, 2026	35.34	35.49	35.22	35.27	35.27	0.01%	344,094
Apr 30, 2026	34.97	35.33	34.85	35.26	35.26	2.17%	620,375
Apr 29, 2026	34.61	34.67	34.34	34.51	34.51	-0.72%	418,648
Apr 28, 2026	34.73	34.88	34.64	34.76	34.76	-0.46%	442,832
Apr 27, 2026	35.08	35.14	34.89	34.92	34.92	-0.46%	199,452
Apr 24, 2026	34.98	35.12	34.84	35.08	35.08	1.12%	371,062
Apr 23, 2026	34.93	35.07	34.39	34.69	34.69	-1.07%	388,509
Apr 22, 2026	35.02	35.08	34.94	35.07	35.07	0.91%	665,857
Apr 21, 2026	35.28	35.32	34.69	34.75	34.75	-1.73%	369,151
Apr 20, 2026	35.28	35.36	35.19	35.36	35.36	-0.25%	218,043
Apr 17, 2026	35.51	35.71	35.44	35.45	35.45	1.17%	364,254
Apr 16, 2026	35.25	35.25	34.97	35.04	35.04	-0.40%	236,559
Apr 15, 2026	35.28	35.28	35.08	35.18	35.18	-0.31%	515,169
Apr 14, 2026	35.17	35.35	35.11	35.29	35.29	0.86%	348,217
Apr 13, 2026	34.56	35.03	34.53	34.99	34.99	0.46%	538,060
Apr 10, 2026	34.95	34.98	34.72	34.83	34.83	0.32%	249,576
Apr 9, 2026	34.52	34.84	34.39	34.72	34.72	-0.23%	504,125
Apr 8, 2026	34.95	34.95	34.57	34.80	34.80	3.76%	773,677
Apr 7, 2026	33.37	33.54	33.03	33.54	33.54	0.09%	175,146
Apr 6, 2026	33.43	33.56	33.39	33.51	33.51	0.57%	683,793
Apr 2, 2026	32.81	33.42	32.76	33.32	33.32	-0.57%	430,496
Apr 1, 2026	33.49	33.70	33.37	33.51	33.51	1.21%	445,122
Mar 31, 2026	32.56	33.16	32.46	33.11	33.11	3.15%	538,016
Mar 30, 2026	32.45	32.46	31.99	32.10	32.08	-0.25%	447,512
Mar 27, 2026	32.30	32.53	32.08	32.18	32.16	-0.46%	585,498
Mar 26, 2026	32.70	32.90	32.33	32.33	32.31	-2.50%	448,829
Mar 25, 2026	33.19	33.29	32.96	33.16	33.14	1.28%	264,953
Mar 24, 2026	32.46	32.91	32.41	32.74	32.72	-0.40%	536,761
Mar 23, 2026	32.74	33.26	32.59	32.87	32.85	1.89%	405,407
Mar 20, 2026	33.03	33.03	32.08	32.26	32.24	-2.80%	379,937
Mar 19, 2026	32.58	33.35	32.58	33.19	33.17	-	418,581
Mar 18, 2026	33.63	33.67	33.19	33.19	33.17	-1.86%	450,986
Mar 17, 2026	33.92	33.98	33.75	33.82	33.80	0.51%	580,639
Mar 16, 2026	33.50	33.73	33.45	33.65	33.63	1.82%	516,132
Mar 13, 2026	33.53	33.63	32.98	33.05	33.03	-1.05%	300,472
Mar 12, 2026	33.71	33.71	33.28	33.40	33.38	-1.82%	372,519
Mar 11, 2026	33.94	34.11	33.81	34.02	34.00	-0.09%	436,380
Mar 10, 2026	34.18	34.58	33.98	34.05	34.03	0.21%	531,958
Mar 9, 2026	33.19	34.06	32.90	33.98	33.96	1.04%	639,652
Mar 6, 2026	33.35	33.79	33.26	33.63	33.61	-0.71%	671,063
Mar 5, 2026	34.16	34.30	33.52	33.87	33.85	-2.14%	534,933
Mar 4, 2026	34.47	34.69	34.30	34.61	34.59	1.05%	721,421
Mar 3, 2026	33.96	34.39	33.51	34.25	34.23	-3.41%	1,085,779
Mar 2, 2026	35.32	35.62	35.28	35.46	35.44	-1.61%	503,269
Feb 27, 2026	36.05	36.20	35.96	36.04	36.02	-0.17%	499,265