CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.12	35.19	34.95	35.13	35.13	-0.20%	284,216
Nov 12, 2026	35.19	35.35	35.09	35.20	35.20	-0.76%	900,502
Nov 11, 2026	35.35	35.52	35.21	35.47	35.47	0.74%	400,898
Nov 10, 2026	35.22	35.33	35.00	35.21	35.21	-0.59%	432,638
Nov 9, 2026	35.05	35.51	34.97	35.42	35.42	2.97%	361,849
Nov 6, 2026	34.27	34.56	34.20	34.40	34.40	0.13%	437,105
Nov 5, 2026	35.29	35.30	34.36	34.36	34.36	-3.42%	399,380
Nov 4, 2026	35.43	35.62	35.37	35.57	35.57	2.12%	456,201
Nov 3, 2026	35.03	35.03	34.78	34.83	34.83	-0.26%	513,249
Nov 2, 2026	35.11	35.24	34.89	34.92	34.92	0.26%	360,135
Oct 30, 2026	34.97	34.99	34.59	34.83	34.83	-1.36%	560,324
Oct 29, 2026	35.19	35.34	35.13	35.31	35.31	-0.06%	442,952
Oct 28, 2026	35.22	35.34	35.08	35.33	35.33	0.58%	680,049
Oct 27, 2026	34.94	35.17	34.84	35.13	35.13	0.82%	396,519
Oct 26, 2026	34.77	34.97	34.72	34.84	34.84	0.14%	458,210
Oct 23, 2026	34.61	34.83	34.57	34.79	34.79	-0.26%	424,329
Oct 22, 2026	35.02	35.06	34.78	34.88	34.88	-1.64%	408,673
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%	367,287
Oct 19, 2026	35.29	35.38	35.13	35.14	35.14	-0.31%	309,154
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