Skip to main content
Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
114.34
+0.94 (0.83%)
Apr 17, 2025, 4:00 PM EDT - Market closed

CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025113.56115.08113.56114.06114.060.58%85,471
Apr 16, 2025113.65114.95112.49113.40113.40-0.40%76,874
Apr 15, 2025115.62117.15113.37113.86113.86-0.23%95,310
Apr 14, 2025112.96115.10112.26114.12114.122.30%121,295
Apr 11, 2025112.06122.43108.09111.55111.550.05%195,470
Apr 10, 2025112.14113.49109.08111.49111.49-3.21%189,554
Apr 9, 2025105.17115.79103.38115.19115.197.95%285,319
Apr 8, 2025114.24115.13104.71106.71106.71-3.50%170,031
Apr 7, 2025111.89114.09100.86110.58110.58-1.42%211,395
Apr 4, 2025112.75117.80109.80112.17112.17-3.52%175,691
Apr 3, 2025120.32124.32116.24116.26116.26-6.29%141,939
Apr 2, 2025122.05124.33121.86124.06124.060.94%53,111
Apr 1, 2025121.00123.56119.81122.91122.911.33%128,804
Mar 31, 2025119.44122.02118.62121.30121.300.92%80,069
Mar 28, 2025123.38123.82120.11120.19120.19-2.16%92,426
Mar 27, 2025123.84123.95121.64122.84122.84-1.10%164,980
Mar 26, 2025124.90126.71122.90124.20124.20-0.38%95,831
Mar 25, 2025126.91127.16123.51124.68124.68-1.80%84,796
Mar 24, 2025124.72127.07124.72126.96126.963.50%91,209
Mar 21, 2025122.84123.38121.12122.67122.67-0.90%144,903
Mar 20, 2025123.02124.66122.11123.79123.79-0.17%82,096
Mar 19, 2025122.45124.97121.09124.00124.001.27%81,349
Mar 18, 2025125.80127.80121.92122.45122.45-1.99%145,098
Mar 17, 2025122.80126.07122.09124.93124.931.78%115,101
Mar 14, 2025119.76122.87119.11122.75122.753.24%89,951
Mar 13, 2025122.31122.66118.61118.90118.90-3.02%182,961
Mar 12, 2025124.08124.81122.27122.60122.600.41%171,037
Mar 11, 2025122.95123.77121.33122.10122.10-0.55%119,692
Mar 10, 2025125.49126.00121.31122.77122.77-1.14%335,137
Mar 7, 2025125.20125.50120.90124.19124.19-0.23%134,849
Mar 6, 2025126.16127.54124.46124.48124.48-2.82%114,150
Mar 5, 2025125.75128.59124.52128.09128.092.05%99,117
Mar 4, 2025125.70128.32123.38125.52125.52-0.16%97,119
Mar 3, 2025130.30130.30125.31125.72125.72-1.95%85,688
Feb 28, 2025128.22130.70128.21128.22128.220.31%160,992
Feb 27, 2025126.70128.65126.07127.82127.820.37%206,705
Feb 26, 2025127.28129.25126.01127.35127.350.06%125,505
Feb 25, 2025125.71127.65124.65127.27127.272.05%171,897
Feb 24, 2025125.78126.11124.24124.71124.71-0.63%130,557
Feb 21, 2025128.32128.78124.13125.50125.50-2.00%93,230
Feb 20, 2025132.32132.32127.86128.06128.06-2.95%115,537
Feb 19, 2025129.61132.00128.57131.95131.950.71%120,209
Feb 18, 2025132.44132.44128.96131.02131.02-0.52%176,059
Feb 14, 2025132.50134.38131.52131.70131.70-0.34%102,634
Feb 13, 2025130.64132.15129.79132.15132.151.30%83,527
Feb 12, 2025131.08132.39129.94130.45130.45-2.13%97,335
Feb 11, 2025134.08135.08131.05133.29133.29-1.36%127,400
Feb 10, 2025135.30136.64131.99135.13135.13-0.11%233,964
Feb 7, 2025135.41136.01132.56135.28135.28-0.58%297,805
Feb 6, 2025141.76141.76128.48136.07136.07-6.75%529,028