Skip to main content
Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
120.19
-2.65 (-2.16%)
At close: Mar 28, 2025, 4:00 PM
111.41
-8.78 (-7.31%)
After-hours: Mar 28, 2025, 6:36 PM EDT

CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 2025144.40145.94143.60145.92145.921.82%162,143
Feb 4, 2025139.18143.64139.18143.31143.312.88%114,647
Feb 3, 2025139.21140.12136.93139.30139.30-2.14%113,820
Jan 31, 2025142.86143.41141.75142.35142.35-0.59%124,591
Jan 30, 2025142.52144.59141.68143.19143.191.73%101,013
Jan 29, 2025143.99144.17140.48140.76140.76-2.05%124,127
Jan 28, 2025143.35144.10142.90143.70143.70-0.37%56,528
Jan 27, 2025140.70144.34140.00144.23144.232.04%126,577
Jan 24, 2025141.83142.56140.75141.35141.35-0.62%51,068
Jan 23, 2025140.01142.52139.86142.23142.231.40%44,133
Jan 22, 2025140.37141.43138.81140.26140.26-0.07%79,477
Jan 21, 2025140.00141.29139.91140.36140.361.78%69,920
Jan 17, 2025137.70139.95136.18137.91137.910.77%51,096
Jan 16, 2025135.56137.42134.44136.85136.851.30%55,418