Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
152.90
+3.43 (2.29%)
Oct 13, 2025, 4:00 PM EDT - Market closed
CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 150.89 | 152.66 | 150.01 | 152.38 | - | 1.95% | 30,060 |
| 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 |
| Aug 20, 2025 | 164.70 | 165.10 | 162.72 | 162.73 | 162.73 | -1.14% | 135,740 |
| Aug 19, 2025 | 163.65 | 165.42 | 163.52 | 164.61 | 164.61 | 0.78% | 57,706 |
| Aug 18, 2025 | 162.91 | 164.01 | 161.98 | 163.34 | 163.34 | 0.33% | 128,175 |
| Aug 15, 2025 | 162.26 | 163.18 | 160.21 | 162.80 | 162.80 | 0.41% | 127,180 |
| Aug 14, 2025 | 160.17 | 162.36 | 159.69 | 162.13 | 162.13 | 0.35% | 197,610 |
| Aug 13, 2025 | 159.37 | 162.17 | 158.03 | 161.56 | 161.56 | 2.32% | 129,726 |
| Aug 12, 2025 | 156.13 | 158.61 | 155.72 | 157.89 | 157.89 | 1.96% | 165,667 |
| Aug 11, 2025 | 156.62 | 158.18 | 154.59 | 154.86 | 154.86 | -1.52% | 181,073 |
| Aug 8, 2025 | 157.92 | 158.80 | 156.82 | 157.25 | 157.25 | 0.20% | 261,119 |
| Aug 7, 2025 | 157.35 | 158.13 | 155.79 | 156.94 | 156.94 | 0.18% | 180,921 |
| Aug 6, 2025 | 156.41 | 158.21 | 154.81 | 156.66 | 156.66 | - | 147,358 |
| Aug 5, 2025 | 152.32 | 156.73 | 152.32 | 156.66 | 156.66 | 3.00% | 206,074 |
| Aug 4, 2025 | 151.96 | 153.47 | 149.26 | 152.09 | 152.09 | 0.84% | 117,278 |