Skip to main content
Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
125.50
-2.56 (-2.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025131.01135.21130.44135.09135.095.76%154,441
Jan 14, 2025128.58129.52126.65127.73127.73-0.65%115,230
Jan 13, 2025129.66130.73128.19128.56128.56-1.76%95,374
Jan 10, 2025133.17134.06129.83130.86130.86-2.93%81,903
Jan 8, 2025136.04136.33133.71134.81134.81-0.93%224,333
Jan 7, 2025137.30138.78135.14136.07136.07-0.80%73,804
Jan 6, 2025136.47138.72135.96137.17137.170.59%72,962
Jan 3, 2025134.64136.63133.90136.37136.371.49%61,224
Jan 2, 2025136.37137.15133.67134.37134.37-1.18%62,829
Dec 31, 2024134.54136.13134.24135.97135.971.48%102,017
Dec 30, 2024134.54134.63132.82133.99133.84-0.72%55,020
Dec 27, 2024136.19136.91134.03134.96134.81-1.30%44,694
Dec 26, 2024136.71137.11134.74136.74136.59-0.14%171,991
Dec 24, 2024135.73136.98134.98136.93136.781.40%52,675
Dec 23, 2024134.54136.19133.84135.04134.89-0.30%99,928
Dec 20, 2024134.80136.81134.01135.45135.300.20%124,643
Dec 19, 2024137.68138.88134.86135.17135.02-1.61%129,070
Dec 18, 2024143.61143.96137.01137.38137.23-4.24%172,896
Dec 17, 2024145.18145.42143.10143.47143.31-1.34%104,996
Dec 16, 2024144.65146.90144.44145.42145.26-0.08%83,240
Dec 13, 2024147.59148.07144.46145.54145.38-1.81%106,853
Dec 12, 2024148.39149.61147.27148.22148.06-0.20%55,927
Dec 11, 2024148.57149.24147.41148.52148.360.76%75,532
Dec 10, 2024148.50148.95146.98147.40147.24-1.41%56,867
Dec 9, 2024152.00152.97149.13149.51149.35-1.50%113,753
Dec 6, 2024152.05152.64151.12151.79151.62-0.16%103,530
Dec 5, 2024154.66155.70151.09152.03151.86-1.75%71,043
Dec 4, 2024150.85154.99150.85154.74154.571.44%128,778
Dec 3, 2024152.66153.17151.19152.54152.370.61%110,586
Dec 2, 2024153.63153.63151.34151.62151.45-1.31%68,359
Nov 29, 2024152.62154.51152.62153.63153.460.40%35,752
Nov 27, 2024151.51154.06151.51153.02152.851.00%62,226
Nov 26, 2024153.39153.39150.58151.50151.33-1.73%53,073
Nov 25, 2024146.72154.19146.72154.17154.005.79%142,256
Nov 22, 2024143.98145.81143.05145.73145.571.22%115,876
Nov 21, 2024142.10144.10142.10143.98143.821.37%91,553
Nov 20, 2024143.53143.53140.13142.04141.88-1.04%116,260
Nov 19, 2024144.26145.51143.07143.53143.37-0.79%122,141
Nov 18, 2024144.25145.25143.92144.68144.520.09%65,773
Nov 15, 2024146.45146.45143.48144.55144.39-1.39%88,103
Nov 14, 2024148.62149.27145.85146.59146.43-1.63%86,477
Nov 13, 2024150.54150.64147.65149.02148.86-0.32%63,002
Nov 12, 2024150.83150.83147.84149.50149.34-0.55%62,536
Nov 11, 2024151.23152.46149.27150.33150.16-1.00%46,436
Nov 8, 2024152.00153.97150.75151.85151.680.42%124,153
Nov 7, 2024148.27152.05147.54151.22151.052.64%126,204
Nov 6, 2024149.45156.96140.69147.33147.17-1.13%258,472
Nov 5, 2024144.90149.04143.49149.02148.86-3.25%416,002
Nov 4, 2024155.38155.38151.86154.03153.861.38%108,439
Nov 1, 2024153.46155.37151.60151.94151.77-0.46%81,465
Oct 31, 2024154.03155.71151.61152.64152.47-1.34%89,256
Oct 30, 2024153.65155.75153.65154.72154.550.52%82,053
Oct 29, 2024153.12154.15150.91153.92153.750.14%71,430
Oct 28, 2024155.43156.30153.20153.71153.54-1.11%93,106
Oct 25, 2024155.99155.99154.33155.43155.260.34%94,449
Oct 24, 2024148.52155.09147.71154.91154.744.82%239,275
Oct 23, 2024147.80148.77146.76147.79147.63-0.01%105,478
Oct 22, 2024149.18149.18147.46147.80147.64-0.93%82,322
Oct 21, 2024151.46152.03148.57149.19149.03-1.34%76,116
Oct 18, 2024150.43151.92150.43151.22151.050.54%39,709
Oct 17, 2024149.19150.91148.78150.41150.240.48%61,779
Oct 16, 2024150.10151.06149.47149.69149.53-0.16%67,518
Oct 15, 2024149.94150.83149.17149.93149.770.12%107,219
Oct 14, 2024149.83150.24148.63149.75149.590.05%48,720
Oct 11, 2024148.18150.59148.18149.67149.511.46%65,030
Oct 10, 2024147.95148.49146.78147.52147.36-1.15%44,808
Oct 9, 2024147.01150.37147.01149.23149.070.98%65,579
Oct 8, 2024145.40147.78145.40147.78147.621.64%92,552
Oct 7, 2024147.05147.52144.98145.40145.24-1.36%78,348
Oct 4, 2024149.13150.24147.22147.40147.24-0.95%88,381
Oct 3, 2024152.66153.16147.21148.82148.66-2.91%128,024
Oct 2, 2024151.62154.11151.62153.28153.110.79%129,792
Oct 1, 2024151.01152.84149.31152.08151.910.18%108,066
Sep 30, 2024148.41151.95147.75151.81151.642.36%96,950
Sep 27, 2024151.61152.77147.99148.31148.15-1.98%92,367