CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	36.98	37.12	36.93	37.04	36.91	0.35%	419,309
Aug 12, 2026	37.03	37.03	36.87	36.91	36.78	0.46%	400,807
Aug 11, 2026	36.87	36.90	36.65	36.74	36.61	0.05%	261,571
Aug 10, 2026	36.79	36.83	36.69	36.72	36.59	-0.49%	336,637
Aug 7, 2026	36.98	37.03	36.74	36.90	36.77	1.00%	266,735
Aug 6, 2026	36.52	36.72	36.47	36.54	36.40	-0.04%	398,655
Aug 5, 2026	36.65	36.74	36.53	36.55	36.42	-0.11%	605,876
Aug 4, 2026	36.42	36.66	36.34	36.59	36.46	1.27%	383,210
Aug 3, 2026	36.00	36.14	35.87	36.13	36.00	0.44%	387,059
Jul 31, 2026	36.15	36.22	35.63	35.97	35.84	-0.53%	488,230
Jul 30, 2026	35.75	36.16	35.65	36.16	36.03	3.11%	786,407
Jul 29, 2026	35.27	35.63	34.90	35.07	34.95	-0.82%	3,541,372
Jul 28, 2026	35.17	35.47	35.13	35.36	35.23	-0.59%	487,662
Jul 27, 2026	35.76	35.76	35.33	35.57	35.44	0.25%	282,848
Jul 24, 2026	35.61	35.73	35.43	35.48	35.35	-0.08%	463,754