Colliers International Group Inc. (CIGI)
 NASDAQ: CIGI · Real-Time Price · USD
 159.66
 -3.33 (-2.04%)
  At close: Oct 30, 2025, 4:00 PM EDT
160.39
 +0.73 (0.45%)
  After-hours: Oct 30, 2025, 4:45 PM EDT
CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 161.70 | 161.70 | 159.61 | 159.61 | - | -2.08% | 138,942 | 
| Oct 29, 2025 | 164.95 | 165.25 | 162.20 | 162.99 | 162.99 | -1.25% | 116,137 | 
| Oct 28, 2025 | 165.72 | 166.23 | 164.39 | 165.05 | 165.05 | -0.73% | 73,735 | 
| Oct 27, 2025 | 166.02 | 167.24 | 165.21 | 166.27 | 166.27 | 0.13% | 124,981 | 
| Oct 24, 2025 | 171.20 | 171.51 | 166.05 | 166.05 | 166.05 | -1.91% | 205,289 | 
| Oct 23, 2025 | 164.77 | 170.15 | 162.82 | 169.29 | 169.29 | 3.75% | 362,964 | 
| Oct 22, 2025 | 161.46 | 163.43 | 160.80 | 163.17 | 163.17 | 1.21% | 96,087 | 
| Oct 21, 2025 | 159.55 | 162.06 | 159.03 | 161.22 | 161.22 | 1.38% | 72,298 | 
| Oct 20, 2025 | 157.40 | 159.36 | 156.92 | 159.02 | 159.02 | 0.89% | 111,838 | 
| Oct 17, 2025 | 154.19 | 158.80 | 153.53 | 157.62 | 157.62 | 1.96% | 82,023 | 
| Oct 16, 2025 | 155.37 | 156.51 | 154.34 | 154.59 | 154.59 | -0.30% | 137,759 | 
| Oct 15, 2025 | 153.49 | 156.22 | 153.49 | 155.06 | 155.06 | 1.63% | 120,837 | 
| Oct 14, 2025 | 152.25 | 152.92 | 151.38 | 152.58 | 152.58 | -0.36% | 84,220 | 
| Oct 13, 2025 | 150.89 | 153.38 | 150.01 | 153.13 | 153.13 | 2.45% | 55,916 | 
| Oct 10, 2025 | 152.52 | 154.09 | 149.45 | 149.47 | 149.47 | -2.03% | 74,613 | 
| Oct 9, 2025 | 151.28 | 152.56 | 150.63 | 152.56 | 152.56 | 0.58% | 63,449 | 
| Oct 8, 2025 | 152.88 | 153.15 | 150.72 | 151.68 | 151.68 | -0.23% | 65,200 | 
| Oct 7, 2025 | 152.15 | 152.77 | 150.86 | 152.03 | 152.03 | -0.27% | 97,646 | 
| Oct 6, 2025 | 155.42 | 155.42 | 152.00 | 152.43 | 152.43 | -1.90% | 109,240 | 
| Oct 3, 2025 | 152.90 | 155.96 | 152.90 | 155.39 | 155.39 | 1.09% | 76,177 | 
| Oct 2, 2025 | 153.72 | 155.80 | 153.05 | 153.71 | 153.71 | -0.11% | 114,676 | 
| Oct 1, 2025 | 161.01 | 161.01 | 153.81 | 153.88 | 153.88 | -1.49% | 84,002 | 
| Sep 30, 2025 | 157.61 | 158.27 | 154.50 | 156.21 | 156.21 | -0.61% | 92,737 | 
| Sep 29, 2025 | 157.87 | 158.79 | 156.22 | 157.17 | 157.17 | 0.11% | 157,299 | 
| Sep 26, 2025 | 157.26 | 157.80 | 155.09 | 157.00 | 157.00 | 0.33% | 125,932 | 
| Sep 25, 2025 | 156.93 | 157.99 | 155.35 | 156.49 | 156.49 | -1.00% | 129,726 | 
| Sep 24, 2025 | 162.21 | 162.34 | 157.74 | 158.07 | 158.07 | -2.86% | 162,382 | 
| Sep 23, 2025 | 164.85 | 165.94 | 161.79 | 162.72 | 162.72 | -1.02% | 211,365 | 
| Sep 22, 2025 | 163.81 | 164.63 | 162.37 | 164.40 | 164.40 | 0.01% | 102,209 | 
| Sep 19, 2025 | 167.03 | 167.95 | 164.15 | 164.39 | 164.39 | -1.16% | 91,736 | 
| Sep 18, 2025 | 165.33 | 167.38 | 164.69 | 166.32 | 166.32 | 0.66% | 169,690 | 
| Sep 17, 2025 | 166.58 | 168.16 | 164.99 | 165.23 | 165.23 | -0.25% | 169,111 | 
| Sep 16, 2025 | 167.70 | 167.70 | 165.36 | 165.65 | 165.65 | -0.76% | 86,013 | 
| Sep 15, 2025 | 167.77 | 168.02 | 166.52 | 166.92 | 166.92 | 0.05% | 80,141 | 
| Sep 12, 2025 | 168.20 | 168.39 | 166.03 | 166.83 | 166.83 | -0.87% | 79,861 | 
| Sep 11, 2025 | 166.08 | 169.24 | 166.08 | 168.30 | 168.30 | 1.85% | 150,755 | 
| Sep 10, 2025 | 166.28 | 167.65 | 164.81 | 165.25 | 165.25 | -0.62% | 107,537 | 
| Sep 9, 2025 | 167.23 | 167.23 | 164.98 | 166.28 | 166.28 | -0.20% | 76,204 | 
| Sep 8, 2025 | 165.21 | 167.93 | 164.54 | 166.61 | 166.61 | 0.45% | 115,563 | 
| Sep 5, 2025 | 166.86 | 168.49 | 164.37 | 165.86 | 165.86 | 0.27% | 109,574 | 
| Sep 4, 2025 | 161.77 | 165.61 | 161.09 | 165.42 | 165.42 | 2.85% | 146,659 | 
| Sep 3, 2025 | 161.13 | 162.71 | 159.34 | 160.84 | 160.84 | -0.26% | 102,901 | 
| Sep 2, 2025 | 162.76 | 163.03 | 160.77 | 161.26 | 161.26 | -2.47% | 140,717 | 
| Aug 29, 2025 | 165.39 | 165.63 | 163.93 | 165.35 | 165.35 | -0.13% | 128,170 | 
| Aug 28, 2025 | 166.98 | 166.98 | 165.24 | 165.57 | 165.57 | -0.47% | 115,900 | 
| Aug 27, 2025 | 165.58 | 167.96 | 165.35 | 166.36 | 166.36 | -0.36% | 103,359 | 
| Aug 26, 2025 | 169.02 | 170.65 | 166.74 | 166.97 | 166.97 | -1.22% | 127,104 | 
| Aug 25, 2025 | 165.92 | 169.02 | 165.92 | 169.02 | 169.02 | 0.89% | 164,818 | 
| Aug 22, 2025 | 163.72 | 169.27 | 163.11 | 167.53 | 167.53 | 2.93% | 152,597 | 
| Aug 21, 2025 | 161.54 | 163.13 | 161.25 | 162.76 | 162.76 | 0.02% | 158,552 |