CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.35	33.74	33.26	33.64	-	-0.68%	367,704
Mar 5, 2026	34.16	34.30	33.52	33.87	33.87	-2.14%	534,927
Mar 4, 2026	34.47	34.69	34.30	34.61	34.61	1.05%	721,221
Mar 3, 2026	33.96	34.39	33.51	34.25	34.25	-3.41%	1,085,703
Mar 2, 2026	35.32	35.62	35.28	35.46	35.46	-1.61%	503,269
Feb 27, 2026	36.05	36.20	35.96	36.04	36.04	-0.17%	498,640
Feb 26, 2026	36.19	36.19	35.81	36.10	36.10	-0.25%	549,429
Feb 25, 2026	36.11	36.20	35.98	36.19	36.19	0.84%	457,168
Feb 24, 2026	35.74	35.95	35.64	35.89	35.89	0.56%	1,135,771
Feb 23, 2026	35.83	35.94	35.60	35.69	35.69	-0.61%	503,242
Feb 20, 2026	35.50	35.91	35.48	35.91	35.91	1.15%	514,571
Feb 19, 2026	35.31	35.50	35.22	35.50	35.50	-0.03%	521,559
Feb 18, 2026	35.49	35.67	35.41	35.51	35.51	0.40%	591,312
Feb 17, 2026	35.13	35.44	34.96	35.37	35.37	0.03%	791,269
Feb 13, 2026	35.28	35.43	35.07	35.36	35.36	-0.14%	900,639
Feb 12, 2026	35.85	35.89	35.31	35.41	35.41	-1.09%	778,633
Feb 11, 2026	35.65	35.85	35.44	35.80	35.80	0.93%	749,017
Feb 10, 2026	35.61	35.65	35.47	35.47	35.47	-0.11%	411,538
Feb 9, 2026	35.19	35.54	35.19	35.51	35.51	1.31%	1,193,965
Feb 6, 2026	34.62	35.05	34.58	35.05	35.05	2.43%	522,556
Feb 5, 2026	34.34	34.57	34.18	34.22	34.22	-1.44%	628,582
Feb 4, 2026	35.11	35.11	34.50	34.72	34.72	-0.22%	400,620
Feb 3, 2026	34.85	34.91	34.52	34.80	34.80	0.04%	1,002,201
Feb 2, 2026	34.47	34.80	34.47	34.78	34.78	0.61%	629,172
Jan 30, 2026	34.85	34.93	34.39	34.57	34.57	-1.34%	535,961
Jan 29, 2026	35.18	35.19	34.59	35.04	35.04	0.60%	681,508
Jan 28, 2026	34.99	34.99	34.69	34.83	34.83	-0.74%	901,734
Jan 27, 2026	34.91	35.13	34.85	35.09	35.09	1.59%	973,561
Jan 26, 2026	34.65	34.65	34.51	34.54	34.54	0.38%	661,589
Jan 23, 2026	34.07	34.41	34.02	34.41	34.41	0.94%	657,162
Jan 22, 2026	34.13	34.19	34.01	34.09	34.09	0.35%	620,545
Jan 21, 2026	33.80	34.08	33.62	33.97	33.97	1.19%	755,595
Jan 20, 2026	33.68	33.79	33.51	33.57	33.57	-1.24%	442,780
Jan 16, 2026	33.94	33.99	33.79	33.99	33.99	0.12%	520,318
Jan 15, 2026	33.98	34.06	33.88	33.95	33.95	0.35%	632,691
Jan 14, 2026	33.81	33.83	33.66	33.83	33.83	0.39%	332,623
Jan 13, 2026	33.82	33.82	33.62	33.70	33.70	-0.44%	290,383
Jan 12, 2026	33.66	33.85	33.61	33.85	33.85	0.80%	402,396
Jan 9, 2026	33.45	33.68	33.40	33.58	33.58	0.75%	461,598
Jan 8, 2026	33.20	33.33	33.15	33.33	33.33	0.18%	404,100
Jan 7, 2026	33.36	33.37	33.23	33.27	33.27	-0.69%	425,074
Jan 6, 2026	33.43	33.58	33.43	33.50	33.50	0.48%	595,633
Jan 5, 2026	33.14	33.35	33.04	33.34	33.34	0.66%	517,222
Jan 2, 2026	32.92	33.13	32.87	33.12	33.12	1.91%	810,443
Dec 31, 2025	32.64	32.64	32.46	32.50	32.50	-0.43%	332,320
Dec 30, 2025	32.67	32.72	32.60	32.64	32.64	0.40%	484,297
Dec 29, 2025	32.49	32.59	32.44	32.51	32.51	-0.44%	372,882
Dec 26, 2025	32.68	32.68	32.57	32.66	32.66	-0.23%	230,541
Dec 24, 2025	32.73	32.74	32.67	32.73	32.57	0.18%	187,414
Dec 23, 2025	32.56	32.71	32.54	32.67	32.51	0.40%	366,808
Dec 22, 2025	32.45	32.54	32.40	32.54	32.38	0.46%	323,179
Dec 19, 2025	32.31	32.50	32.31	32.39	32.23	0.68%	819,893
Dec 18, 2025	32.19	32.35	32.14	32.17	32.01	0.59%	379,282
Dec 17, 2025	32.14	32.18	31.90	31.98	31.82	-0.19%	634,703
Dec 16, 2025	32.19	32.20	32.00	32.04	31.88	-0.74%	425,931
Dec 15, 2025	32.43	32.43	32.21	32.28	32.12	0.47%	433,957
Dec 12, 2025	32.37	32.40	32.04	32.13	31.97	-0.80%	263,244
Dec 11, 2025	32.24	32.42	32.18	32.39	32.23	0.65%	384,243
Dec 10, 2025	31.99	32.23	31.86	32.18	32.02	1.07%	260,318
Dec 9, 2025	31.85	31.92	31.82	31.84	31.69	-0.25%	198,835
Dec 8, 2025	32.00	32.00	31.84	31.92	31.76	-0.08%	293,773
Dec 5, 2025	32.06	32.14	31.93	31.95	31.79	-0.02%	369,013
Dec 4, 2025	32.00	32.02	31.88	31.95	31.79	0.03%	186,557
Dec 3, 2025	31.83	31.96	31.79	31.94	31.78	0.60%	335,796
Dec 2, 2025	31.82	31.82	31.62	31.75	31.60	0.32%	560,957
Dec 1, 2025	31.66	31.75	31.62	31.65	31.50	-0.28%	197,901
Nov 28, 2025	31.66	31.78	31.60	31.74	31.59	0.44%	56,418
Nov 26, 2025	31.39	31.67	31.39	31.60	31.45	1.08%	151,753
Nov 25, 2025	31.05	31.28	30.93	31.26	31.11	1.28%	250,688
Nov 24, 2025	30.72	30.91	30.71	30.87	30.72	0.48%	242,843
Nov 21, 2025	30.56	30.82	30.42	30.72	30.57	0.89%	255,056
Nov 20, 2025	31.09	31.12	30.42	30.45	30.30	-1.17%	276,799
Nov 19, 2025	30.90	31.01	30.70	30.81	30.66	-0.42%	325,267
Nov 18, 2025	30.86	31.01	30.71	30.94	30.79	-0.83%	1,379,258
Nov 17, 2025	31.37	31.46	31.09	31.20	31.05	-1.23%	344,029
Nov 14, 2025	31.31	31.65	31.31	31.59	31.44	-0.35%	154,024
Nov 13, 2025	32.01	32.03	31.65	31.70	31.55	-1.06%	217,837
Nov 12, 2025	31.95	32.06	31.94	32.04	31.88	0.69%	174,463
Nov 11, 2025	31.72	31.86	31.70	31.82	31.67	0.60%	111,900
Nov 10, 2025	31.47	31.65	31.39	31.63	31.48	1.51%	250,768
Nov 7, 2025	30.95	31.16	30.82	31.16	31.01	0.45%	186,591
Nov 6, 2025	31.18	31.19	30.98	31.02	30.87	-0.42%	232,346
Nov 5, 2025	30.96	31.20	30.96	31.15	31.00	0.87%	482,121
Nov 4, 2025	30.96	31.06	30.86	30.88	30.73	-1.33%	278,276
Nov 3, 2025	31.29	31.35	31.19	31.30	31.14	0.34%	212,794
Oct 31, 2025	31.26	31.26	31.05	31.19	31.04	-0.06%	218,500
Oct 30, 2025	31.20	31.37	31.15	31.21	31.06	-0.57%	274,750
Oct 29, 2025	31.55	31.57	31.27	31.39	31.24	-0.22%	182,575
Oct 28, 2025	31.39	31.50	31.33	31.46	31.31	0.22%	252,375
Oct 27, 2025	31.43	31.43	31.32	31.39	31.24	0.58%	295,924
Oct 24, 2025	31.20	31.25	31.16	31.21	31.06	0.29%	120,189
Oct 23, 2025	31.05	31.16	31.04	31.12	30.97	0.68%	232,711
Oct 22, 2025	30.94	31.02	30.77	30.91	30.76	-0.10%	191,346
Oct 21, 2025	31.11	31.11	30.92	30.94	30.79	-0.96%	218,722
Oct 20, 2025	31.17	31.27	31.14	31.24	31.09	0.61%	80,373
Oct 17, 2025	30.95	31.08	30.87	31.05	30.90	-0.03%	157,157
Oct 16, 2025	31.13	31.21	30.95	31.06	30.91	0.45%	255,809
Oct 15, 2025	30.95	31.00	30.70	30.92	30.77	0.65%	633,928
Oct 14, 2025	30.48	30.85	30.40	30.72	30.57	-0.03%	235,383
Oct 13, 2025	30.63	30.78	30.57	30.73	30.58	1.39%	109,613