Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
147.01
-2.46 (-1.65%)
At close: Dec 31, 2025, 4:00 PM EST
147.30
+0.29 (0.20%)
After-hours: Dec 31, 2025, 4:37 PM EST
CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 149.77 | 149.77 | 147.00 | 147.01 | 147.01 | -1.84% | 58,315 |
| Dec 30, 2025 | 148.76 | 150.35 | 148.76 | 149.77 | 149.62 | 0.14% | 143,562 |
| Dec 29, 2025 | 149.38 | 150.78 | 148.46 | 149.56 | 149.41 | -0.15% | 44,348 |
| Dec 26, 2025 | 150.76 | 150.76 | 148.88 | 149.78 | 149.63 | -0.09% | 46,341 |
| Dec 24, 2025 | 149.64 | 150.73 | 148.47 | 149.91 | 149.76 | 0.60% | 29,392 |
| Dec 23, 2025 | 148.27 | 149.15 | 146.64 | 149.01 | 148.86 | 0.77% | 68,820 |
| Dec 22, 2025 | 146.57 | 148.28 | 145.61 | 147.87 | 147.72 | 1.11% | 107,821 |
| Dec 19, 2025 | 146.54 | 147.86 | 145.48 | 146.25 | 146.10 | -0.10% | 147,602 |
| Dec 18, 2025 | 144.59 | 147.64 | 143.76 | 146.40 | 146.25 | 2.18% | 129,215 |
| Dec 17, 2025 | 146.74 | 147.28 | 142.23 | 143.28 | 143.14 | -2.42% | 214,365 |
| Dec 16, 2025 | 144.91 | 147.75 | 144.91 | 146.84 | 146.69 | 1.24% | 87,306 |
| Dec 15, 2025 | 145.59 | 146.76 | 143.43 | 145.04 | 144.89 | -0.34% | 105,853 |
| Dec 12, 2025 | 145.75 | 145.89 | 142.99 | 145.53 | 145.38 | -0.24% | 109,790 |
| Dec 11, 2025 | 145.14 | 147.18 | 145.14 | 145.88 | 145.73 | 0.91% | 129,071 |
| Dec 10, 2025 | 142.16 | 144.62 | 141.48 | 144.56 | 144.42 | 2.48% | 87,128 |
| Dec 9, 2025 | 142.80 | 144.14 | 141.06 | 141.06 | 140.92 | -0.86% | 67,486 |
| Dec 8, 2025 | 144.48 | 145.88 | 139.75 | 142.29 | 142.15 | -2.55% | 193,750 |
| Dec 5, 2025 | 144.26 | 147.12 | 144.26 | 146.01 | 145.86 | 0.98% | 112,866 |
| Dec 4, 2025 | 143.62 | 146.02 | 142.16 | 144.60 | 144.46 | 0.27% | 78,352 |
| Dec 3, 2025 | 142.81 | 144.96 | 142.44 | 144.21 | 144.07 | 0.98% | 112,492 |
| Dec 2, 2025 | 144.03 | 144.34 | 141.94 | 142.81 | 142.67 | -0.03% | 109,075 |
| Dec 1, 2025 | 142.67 | 144.71 | 142.08 | 142.86 | 142.72 | -0.78% | 92,908 |
| Nov 28, 2025 | 144.74 | 144.88 | 143.06 | 143.99 | 143.85 | -0.12% | 76,962 |
| Nov 26, 2025 | 141.56 | 145.75 | 141.56 | 144.17 | 144.03 | 1.85% | 209,209 |
| Nov 25, 2025 | 140.97 | 142.92 | 140.58 | 141.55 | 141.41 | 1.15% | 161,621 |
| Nov 24, 2025 | 140.21 | 141.00 | 138.90 | 139.94 | 139.80 | -0.34% | 128,728 |
| Nov 21, 2025 | 136.79 | 140.75 | 136.79 | 140.42 | 140.28 | 2.89% | 128,577 |
| Nov 20, 2025 | 139.06 | 140.26 | 136.09 | 136.47 | 136.33 | -0.84% | 102,331 |
| Nov 19, 2025 | 138.56 | 138.78 | 136.30 | 137.63 | 137.49 | 0.56% | 104,562 |
| Nov 18, 2025 | 139.64 | 139.64 | 136.76 | 136.86 | 136.72 | -1.72% | 182,535 |
| Nov 17, 2025 | 145.60 | 145.80 | 138.96 | 139.25 | 139.11 | -4.99% | 115,521 |
| Nov 14, 2025 | 147.01 | 147.15 | 145.40 | 146.57 | 146.42 | -1.07% | 200,931 |
| Nov 13, 2025 | 152.02 | 152.72 | 147.59 | 148.15 | 148.00 | -2.48% | 124,209 |
| Nov 12, 2025 | 152.51 | 153.87 | 151.66 | 151.93 | 151.77 | -0.03% | 75,727 |
| Nov 11, 2025 | 152.21 | 153.39 | 150.54 | 151.97 | 151.82 | 0.48% | 53,818 |
| Nov 10, 2025 | 150.47 | 152.02 | 149.88 | 151.25 | 151.10 | -0.17% | 62,628 |
| Nov 7, 2025 | 151.15 | 151.90 | 149.03 | 151.52 | 151.36 | 0.61% | 129,162 |
| Nov 6, 2025 | 154.43 | 154.43 | 150.60 | 150.60 | 150.45 | -1.88% | 119,055 |
| Nov 5, 2025 | 154.73 | 154.73 | 149.96 | 153.49 | 153.33 | -1.00% | 221,484 |
| Nov 4, 2025 | 159.00 | 160.30 | 152.90 | 155.04 | 154.88 | -2.31% | 222,974 |
| Nov 3, 2025 | 159.00 | 159.00 | 156.82 | 158.70 | 158.54 | -0.52% | 116,762 |
| Oct 31, 2025 | 159.81 | 160.61 | 157.52 | 159.53 | 159.37 | -0.08% | 82,359 |
| Oct 30, 2025 | 161.40 | 162.53 | 159.29 | 159.66 | 159.50 | -2.04% | 139,722 |
| Oct 29, 2025 | 164.95 | 165.25 | 162.20 | 162.99 | 162.83 | -1.25% | 116,137 |
| Oct 28, 2025 | 165.72 | 166.23 | 164.39 | 165.05 | 164.88 | -0.73% | 73,735 |
| Oct 27, 2025 | 166.02 | 167.24 | 165.21 | 166.27 | 166.10 | 0.13% | 124,981 |
| Oct 24, 2025 | 171.20 | 171.51 | 166.05 | 166.05 | 165.88 | -1.91% | 205,289 |
| Oct 23, 2025 | 164.77 | 170.15 | 162.82 | 169.29 | 169.12 | 3.75% | 362,964 |
| Oct 22, 2025 | 161.46 | 163.43 | 160.80 | 163.17 | 163.00 | 1.21% | 96,087 |
| Oct 21, 2025 | 159.55 | 162.06 | 159.03 | 161.22 | 161.06 | 1.38% | 72,298 |