Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
154.72
+0.80 (0.52%)
Oct 30, 2024, 4:00 PM EDT - Market closed
CIGI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 153.65 | 155.75 | 153.65 | 154.72 | 154.72 | 0.52% | 82,053 |
Oct 29, 2024 | 153.12 | 154.15 | 150.91 | 153.92 | 153.92 | 0.14% | 71,430 |
Oct 28, 2024 | 155.43 | 156.30 | 153.20 | 153.71 | 153.71 | -1.11% | 93,106 |
Oct 25, 2024 | 155.99 | 155.99 | 154.33 | 155.43 | 155.43 | 0.34% | 94,449 |
Oct 24, 2024 | 148.52 | 155.09 | 147.71 | 154.91 | 154.91 | 4.82% | 239,275 |
Oct 23, 2024 | 147.80 | 148.77 | 146.76 | 147.79 | 147.79 | -0.01% | 105,478 |
Oct 22, 2024 | 149.18 | 149.18 | 147.46 | 147.80 | 147.80 | -0.93% | 82,322 |
Oct 21, 2024 | 151.46 | 152.03 | 148.57 | 149.19 | 149.19 | -1.34% | 76,116 |
Oct 18, 2024 | 150.43 | 151.92 | 150.43 | 151.22 | 151.22 | 0.54% | 39,709 |
Oct 17, 2024 | 149.19 | 150.91 | 148.78 | 150.41 | 150.41 | 0.48% | 61,779 |
Oct 16, 2024 | 150.10 | 151.06 | 149.47 | 149.69 | 149.69 | -0.16% | 67,518 |
Oct 15, 2024 | 149.94 | 150.83 | 149.17 | 149.93 | 149.93 | 0.12% | 107,219 |
Oct 14, 2024 | 149.83 | 150.24 | 148.63 | 149.75 | 149.75 | 0.05% | 48,720 |
Oct 11, 2024 | 148.18 | 150.59 | 148.18 | 149.67 | 149.67 | 1.46% | 65,030 |
Oct 10, 2024 | 147.95 | 148.49 | 146.78 | 147.52 | 147.52 | -1.15% | 44,808 |
Oct 9, 2024 | 147.01 | 150.37 | 147.01 | 149.23 | 149.23 | 0.98% | 65,579 |
Oct 8, 2024 | 145.40 | 147.78 | 145.40 | 147.78 | 147.78 | 1.64% | 92,552 |
Oct 7, 2024 | 147.05 | 147.52 | 144.98 | 145.40 | 145.40 | -1.36% | 78,348 |
Oct 4, 2024 | 149.13 | 150.24 | 147.22 | 147.40 | 147.40 | -0.95% | 88,381 |
Oct 3, 2024 | 152.66 | 153.16 | 147.21 | 148.82 | 148.82 | -2.91% | 128,024 |
Oct 2, 2024 | 151.62 | 154.11 | 151.62 | 153.28 | 153.28 | 0.79% | 129,792 |
Oct 1, 2024 | 151.01 | 152.84 | 149.31 | 152.08 | 152.08 | 0.18% | 108,066 |
Sep 30, 2024 | 148.41 | 151.95 | 147.75 | 151.81 | 151.81 | 2.36% | 96,950 |
Sep 27, 2024 | 151.61 | 152.77 | 147.99 | 148.31 | 148.31 | -1.98% | 92,367 |
Sep 26, 2024 | 150.36 | 152.84 | 149.67 | 151.30 | 151.30 | 1.23% | 74,965 |
Sep 25, 2024 | 151.07 | 151.62 | 149.42 | 149.46 | 149.46 | -1.01% | 85,500 |
Sep 24, 2024 | 148.55 | 151.39 | 148.38 | 150.98 | 150.98 | 1.42% | 93,918 |
Sep 23, 2024 | 149.50 | 149.50 | 147.55 | 148.86 | 148.86 | -0.15% | 57,207 |
Sep 20, 2024 | 149.37 | 150.38 | 147.69 | 149.09 | 149.09 | 0.17% | 211,333 |
Sep 19, 2024 | 146.86 | 149.04 | 145.74 | 148.83 | 148.83 | 2.61% | 107,081 |
Sep 18, 2024 | 145.08 | 147.87 | 143.55 | 145.05 | 145.05 | 0.12% | 92,889 |
Sep 17, 2024 | 147.79 | 148.53 | 143.97 | 144.87 | 144.87 | -2.03% | 136,759 |
Sep 16, 2024 | 147.00 | 148.99 | 145.69 | 147.87 | 147.87 | 0.85% | 105,015 |
Sep 13, 2024 | 143.82 | 146.85 | 143.82 | 146.63 | 146.63 | 2.02% | 119,509 |
Sep 12, 2024 | 142.00 | 143.80 | 141.79 | 143.73 | 143.73 | 0.71% | 106,047 |
Sep 11, 2024 | 140.90 | 142.77 | 139.60 | 142.72 | 142.72 | 0.75% | 43,999 |
Sep 10, 2024 | 141.88 | 142.35 | 139.96 | 141.66 | 141.66 | -0.51% | 118,421 |
Sep 9, 2024 | 140.53 | 143.37 | 139.98 | 142.38 | 142.38 | 1.91% | 102,893 |
Sep 6, 2024 | 140.91 | 141.00 | 137.64 | 139.71 | 139.71 | -0.33% | 88,897 |
Sep 5, 2024 | 141.06 | 142.42 | 139.97 | 140.17 | 140.17 | -0.21% | 79,661 |
Sep 4, 2024 | 140.60 | 142.46 | 139.95 | 140.46 | 140.46 | -0.20% | 104,114 |
Sep 3, 2024 | 144.71 | 144.71 | 139.90 | 140.74 | 140.74 | -2.44% | 241,698 |
Aug 30, 2024 | 143.03 | 144.51 | 141.91 | 144.26 | 144.26 | 1.22% | 40,812 |
Aug 29, 2024 | 142.90 | 144.15 | 141.77 | 142.52 | 142.52 | -0.26% | 71,286 |
Aug 28, 2024 | 145.47 | 145.47 | 142.69 | 142.89 | 142.89 | -1.53% | 85,400 |
Aug 27, 2024 | 144.66 | 145.93 | 141.73 | 145.11 | 145.11 | 0.10% | 90,613 |
Aug 26, 2024 | 145.83 | 147.53 | 144.84 | 144.97 | 144.97 | -0.30% | 91,902 |
Aug 23, 2024 | 143.41 | 145.59 | 143.18 | 145.40 | 145.40 | 1.78% | 117,517 |
Aug 22, 2024 | 140.78 | 142.86 | 140.30 | 142.86 | 142.86 | 1.38% | 87,994 |
Aug 21, 2024 | 139.34 | 140.97 | 138.64 | 140.91 | 140.91 | 1.25% | 56,092 |
Aug 20, 2024 | 140.80 | 141.08 | 138.12 | 139.17 | 139.17 | -1.05% | 76,490 |
Aug 19, 2024 | 137.93 | 140.66 | 137.62 | 140.64 | 140.64 | 1.97% | 148,278 |
Aug 16, 2024 | 136.59 | 138.39 | 136.59 | 137.92 | 137.92 | 0.97% | 80,377 |
Aug 15, 2024 | 137.48 | 138.37 | 136.13 | 136.60 | 136.60 | 0.46% | 95,735 |
Aug 14, 2024 | 135.57 | 137.07 | 135.01 | 135.97 | 135.97 | -0.03% | 83,985 |
Aug 13, 2024 | 132.31 | 137.17 | 132.31 | 136.01 | 136.01 | 3.03% | 124,648 |
Aug 12, 2024 | 133.08 | 133.92 | 131.21 | 132.01 | 132.01 | -1.25% | 113,569 |
Aug 9, 2024 | 135.07 | 135.22 | 133.30 | 133.68 | 133.68 | -0.49% | 86,862 |
Aug 8, 2024 | 131.61 | 135.06 | 131.15 | 134.34 | 134.34 | 2.13% | 115,615 |
Aug 7, 2024 | 134.64 | 135.64 | 131.32 | 131.54 | 131.54 | -1.93% | 84,450 |
Aug 6, 2024 | 131.90 | 135.99 | 130.67 | 134.13 | 134.13 | 1.72% | 193,561 |
Aug 5, 2024 | 128.95 | 135.04 | 128.82 | 131.86 | 131.86 | -3.20% | 135,629 |
Aug 2, 2024 | 137.65 | 137.65 | 133.30 | 136.22 | 136.22 | -2.91% | 308,111 |
Aug 1, 2024 | 135.41 | 140.52 | 135.41 | 140.30 | 140.30 | 4.18% | 470,589 |
Jul 31, 2024 | 134.84 | 137.18 | 132.30 | 134.67 | 134.67 | 0.37% | 284,899 |
Jul 30, 2024 | 136.91 | 137.06 | 134.00 | 134.18 | 134.18 | -2.12% | 225,542 |
Jul 29, 2024 | 139.52 | 140.25 | 136.83 | 137.08 | 137.08 | -1.69% | 142,992 |
Jul 26, 2024 | 138.03 | 140.30 | 137.12 | 139.43 | 139.43 | 2.45% | 106,338 |
Jul 25, 2024 | 131.86 | 138.46 | 131.86 | 136.09 | 136.09 | 3.81% | 193,934 |
Jul 24, 2024 | 132.87 | 133.85 | 130.69 | 131.10 | 131.10 | -1.43% | 160,238 |
Jul 23, 2024 | 131.03 | 133.19 | 130.82 | 133.00 | 133.00 | 1.01% | 92,432 |
Jul 22, 2024 | 130.52 | 131.78 | 129.88 | 131.67 | 131.67 | 0.73% | 100,314 |
Jul 19, 2024 | 130.50 | 131.67 | 130.33 | 130.72 | 130.72 | 0.55% | 59,438 |
Jul 18, 2024 | 129.68 | 131.90 | 129.00 | 130.01 | 130.01 | -0.01% | 217,633 |
Jul 17, 2024 | 129.12 | 130.44 | 128.23 | 130.02 | 130.02 | 0.40% | 186,161 |
Jul 16, 2024 | 126.29 | 129.50 | 125.47 | 129.50 | 129.50 | 3.60% | 154,489 |
Jul 15, 2024 | 124.74 | 125.81 | 123.94 | 125.00 | 125.00 | 0.95% | 148,413 |
Jul 12, 2024 | 123.70 | 124.88 | 121.61 | 123.82 | 123.82 | 1.53% | 117,164 |
Jul 11, 2024 | 118.54 | 122.04 | 118.20 | 121.95 | 121.95 | 4.47% | 174,905 |
Jul 10, 2024 | 114.52 | 116.73 | 113.85 | 116.73 | 116.73 | 2.66% | 99,229 |
Jul 9, 2024 | 112.60 | 114.03 | 112.02 | 113.71 | 113.71 | 0.78% | 70,379 |
Jul 8, 2024 | 111.78 | 113.05 | 111.25 | 112.83 | 112.83 | 0.87% | 48,325 |
Jul 5, 2024 | 113.00 | 113.79 | 111.59 | 111.86 | 111.86 | -0.88% | 107,677 |
Jul 3, 2024 | 110.21 | 112.96 | 110.07 | 112.85 | 112.85 | 3.23% | 80,366 |
Jul 2, 2024 | 107.32 | 109.52 | 107.16 | 109.32 | 109.32 | 2.03% | 126,358 |
Jul 1, 2024 | 111.12 | 111.35 | 107.12 | 107.14 | 107.14 | -4.04% | 76,580 |
Jun 28, 2024 | 110.42 | 112.54 | 110.33 | 111.65 | 111.65 | 0.84% | 133,857 |
Jun 27, 2024 | 108.70 | 111.16 | 108.67 | 110.72 | 110.57 | 1.80% | 113,779 |
Jun 26, 2024 | 108.47 | 108.99 | 107.60 | 108.76 | 108.61 | -0.49% | 74,885 |
Jun 25, 2024 | 109.66 | 110.25 | 109.03 | 109.30 | 109.15 | -0.82% | 84,058 |
Jun 24, 2024 | 108.99 | 110.78 | 108.73 | 110.20 | 110.05 | 0.95% | 57,983 |
Jun 21, 2024 | 108.06 | 109.71 | 108.06 | 109.16 | 109.01 | 0.52% | 163,047 |
Jun 20, 2024 | 108.87 | 109.50 | 107.72 | 108.59 | 108.44 | -0.95% | 132,297 |
Jun 18, 2024 | 110.50 | 111.00 | 109.13 | 109.63 | 109.48 | -0.63% | 101,118 |
Jun 17, 2024 | 110.41 | 110.98 | 108.82 | 110.32 | 110.17 | -0.15% | 132,904 |
Jun 14, 2024 | 109.62 | 110.87 | 109.20 | 110.49 | 110.34 | -0.87% | 94,792 |
Jun 13, 2024 | 109.35 | 111.58 | 108.38 | 111.46 | 111.31 | -0.01% | 198,295 |
Jun 12, 2024 | 112.82 | 114.90 | 111.09 | 111.47 | 111.32 | 1.81% | 80,110 |
Jun 11, 2024 | 108.23 | 109.68 | 107.80 | 109.49 | 109.34 | 0.05% | 61,366 |
Jun 10, 2024 | 107.02 | 110.25 | 106.86 | 109.43 | 109.28 | 2.38% | 84,248 |