CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	35.27	35.63	34.90	35.07	35.07	-0.82%	3,141,370
Jul 28, 2026	35.17	35.47	35.13	35.36	35.36	-0.59%	487,661
Jul 27, 2026	35.76	35.76	35.33	35.57	35.57	0.25%	282,848
Jul 24, 2026	35.61	35.73	35.43	35.48	35.48	-0.08%	463,753
Jul 23, 2026	35.51	35.69	35.35	35.51	35.51	-1.11%	396,958
Jul 22, 2026	35.87	36.00	35.87	35.91	35.91	0.08%	471,083
Jul 21, 2026	35.65	35.90	35.51	35.88	35.88	2.02%	439,010
Jul 20, 2026	35.35	35.44	35.12	35.17	35.17	-0.37%	610,090
Jul 17, 2026	35.07	35.44	34.98	35.30	35.30	-0.73%	469,550
Jul 16, 2026	35.54	35.71	35.42	35.56	35.56	-0.89%	504,952
Jul 15, 2026	35.88	35.93	35.53	35.88	35.88	0.42%	389,092
Jul 14, 2026	35.81	35.89	35.70	35.73	35.73	0.85%	355,316
Jul 13, 2026	35.76	35.76	35.36	35.43	35.43	-1.69%	324,279
Jul 10, 2026	35.96	36.13	35.81	36.04	36.04	-0.04%	347,727
Jul 9, 2026	36.03	36.17	35.96	36.06	36.06	0.38%	394,835
Jul 8, 2026	35.65	35.92	35.44	35.92	35.92	-0.33%	534,249
Jul 7, 2026	36.30	36.33	35.89	36.04	36.04	-1.29%	1,032,996
Jul 6, 2026	36.36	36.56	36.34	36.51	36.51	1.50%	497,753
Jul 2, 2026	36.18	36.42	35.68	35.97	35.97	0.64%	453,108
Jul 1, 2026	35.93	36.03	35.71	35.74	35.74	-1.79%	512,782
Jun 30, 2026	36.18	36.44	36.08	36.39	36.39	0.90%	717,521
Jun 29, 2026	36.21	36.44	35.86	36.41	36.06	0.89%	610,024
Jun 26, 2026	35.96	36.30	35.92	36.09	35.75	-0.74%	372,414
Jun 25, 2026	36.58	36.58	36.13	36.36	36.01	0.86%	472,394
Jun 24, 2026	36.04	36.17	35.87	36.05	35.71	-0.17%	368,153
Jun 23, 2026	36.11	36.39	36.08	36.11	35.77	-2.67%	656,373
Jun 22, 2026	37.12	37.18	37.00	37.10	36.75	0.16%	402,890
Jun 18, 2026	36.97	37.10	36.87	37.04	36.69	1.15%	479,313
Jun 17, 2026	37.15	37.31	36.59	36.62	36.27	-0.65%	599,851
Jun 16, 2026	37.13	37.18	36.86	36.86	36.51	-0.65%	400,325
Jun 15, 2026	37.22	37.22	37.06	37.10	36.75	1.17%	622,381
Jun 12, 2026	36.52	36.74	36.38	36.67	36.32	0.22%	579,944
Jun 11, 2026	35.76	36.62	35.67	36.59	36.24	3.45%	543,656
Jun 10, 2026	35.64	35.93	35.36	35.37	35.03	-1.50%	2,116,557
Jun 9, 2026	36.27	36.40	35.26	35.91	35.57	0.39%	591,192
Jun 8, 2026	35.86	35.96	35.70	35.77	35.43	1.07%	341,194
Jun 5, 2026	36.28	36.28	35.32	35.39	35.05	-3.75%	405,395
Jun 4, 2026	36.59	36.84	36.52	36.77	36.42	0.33%	299,951
Jun 3, 2026	36.91	36.91	36.60	36.65	36.30	-1.04%	500,982
Jun 2, 2026	36.88	37.05	36.83	37.04	36.68	0.82%	401,228
Jun 1, 2026	36.54	36.90	36.42	36.74	36.39	0.31%	906,414
May 29, 2026	36.73	36.81	36.56	36.62	36.27	-0.25%	480,617
May 28, 2026	36.40	36.79	36.31	36.71	36.36	0.11%	4,333,754
May 27, 2026	36.80	36.81	36.55	36.67	36.32	-0.08%	339,454
May 26, 2026	36.67	36.73	36.55	36.70	36.35	1.75%	289,509
May 22, 2026	36.21	36.24	36.03	36.07	35.73	-0.30%	331,066
May 21, 2026	35.76	36.31	35.71	36.18	35.84	0.53%	370,827
May 20, 2026	35.55	36.06	35.45	35.99	35.65	1.87%	405,086
May 19, 2026	35.35	35.59	35.19	35.33	34.99	-0.98%	338,319
May 18, 2026	35.76	35.78	35.38	35.68	35.34	0.96%	557,965