CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	36.87	36.89	36.68	36.80	36.80	0.79%	424,586
Aug 18, 2026	36.75	36.83	36.51	36.51	36.51	-1.62%	320,444
Aug 17, 2026	37.16	37.26	37.09	37.11	37.11	0.22%	281,717
Aug 14, 2026	37.07	37.15	36.96	37.03	37.03	-0.03%	320,861
Aug 13, 2026	36.98	37.12	36.93	37.04	37.04	0.35%	419,309
Aug 12, 2026	37.03	37.03	36.87	36.91	36.91	0.46%	400,807
Aug 11, 2026	36.87	36.90	36.65	36.74	36.74	0.05%	261,571
Aug 10, 2026	36.79	36.83	36.69	36.72	36.72	-0.49%	336,637
Aug 7, 2026	36.98	37.03	36.74	36.90	36.90	1.00%	266,735
Aug 6, 2026	36.52	36.72	36.47	36.54	36.54	-0.04%	398,655
Aug 5, 2026	36.65	36.74	36.53	36.55	36.55	-0.11%	605,876
Aug 4, 2026	36.42	36.66	36.34	36.59	36.59	1.27%	383,210
Aug 3, 2026	36.00	36.14	35.87	36.13	36.13	0.44%	387,059
Jul 31, 2026	36.15	36.22	35.63	35.97	35.97	-0.53%	488,230
Jul 30, 2026	35.75	36.16	35.65	36.16	36.16	3.11%	786,407
Jul 29, 2026	35.27	35.63	34.90	35.07	35.07	-0.82%	3,541,372
Jul 28, 2026	35.17	35.47	35.13	35.36	35.36	-0.59%	487,662
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%	463,754
Jul 23, 2026	35.51	35.69	35.35	35.51	35.51	-1.11%	397,029
Jul 22, 2026	35.87	36.00	35.87	35.91	35.91	0.08%	471,085
Jul 21, 2026	35.65	35.90	35.51	35.88	35.88	2.02%	439,011
Jul 20, 2026	35.35	35.44	35.12	35.17	35.17	-0.37%	610,092
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%	504,953
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%	367,831
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%	497,773
Jul 2, 2026	36.18	36.42	35.68	35.97	35.97	0.64%	453,209
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