Colliers International Group Inc. (CIGI)

CIGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	131.23	135.96	129.50	134.62	134.62	4.89%	1,189,880
Feb 3, 2026	136.97	140.38	127.28	128.34	128.34	-5.90%	666,087
Feb 2, 2026	136.17	138.46	135.05	136.39	136.39	-0.23%	121,432
Jan 30, 2026	138.29	138.43	134.83	136.70	136.70	-1.36%	496,680
Jan 29, 2026	138.76	138.92	136.82	138.59	138.59	0.43%	261,989
Jan 28, 2026	136.88	139.15	136.50	138.00	138.00	0.55%	462,094
Jan 27, 2026	138.86	138.86	136.70	137.25	137.25	-0.90%	387,661
Jan 26, 2026	140.26	141.63	137.98	138.49	138.49	-0.97%	167,714
Jan 23, 2026	139.65	140.94	139.17	139.85	139.85	-0.79%	135,407
Jan 22, 2026	144.84	148.97	140.77	140.96	140.96	-1.76%	167,794
Jan 21, 2026	144.22	145.04	142.56	143.49	143.49	0.34%	91,706
Jan 20, 2026	144.57	147.14	142.26	143.00	143.00	-2.86%	79,132
Jan 16, 2026	146.86	148.81	145.41	147.21	147.21	-0.19%	76,734
Jan 15, 2026	144.23	148.05	143.93	147.49	147.49	2.71%	97,505
Jan 14, 2026	144.67	144.85	140.83	143.60	143.60	-0.40%	60,855
Jan 13, 2026	147.07	147.07	143.72	144.18	144.18	-1.36%	72,853
Jan 12, 2026	145.69	146.52	142.97	146.17	146.17	0.14%	62,886
Jan 9, 2026	147.12	148.48	145.64	145.96	145.96	-0.27%	50,530
Jan 8, 2026	144.31	147.84	144.31	146.35	146.35	0.65%	81,694
Jan 7, 2026	147.08	148.23	144.91	145.41	145.41	-1.12%	87,325
Jan 6, 2026	146.58	148.02	145.48	147.06	147.06	-0.21%	121,424
Jan 5, 2026	137.07	149.67	137.07	147.37	147.37	1.48%	66,416
Jan 2, 2026	147.54	148.22	144.28	145.22	145.22	-1.22%	57,494
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.