Skip to main content
Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
152.38
+0.76 (0.50%)
Dec 3, 2024, 1:55 PM EST - Market open

CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024153.63153.63151.34151.62151.62-1.31%68,359
Nov 29, 2024152.62154.51152.62153.63153.630.40%35,752
Nov 27, 2024151.51154.06151.51153.02153.021.00%62,226
Nov 26, 2024153.39153.39150.58151.50151.50-1.73%53,073
Nov 25, 2024146.72154.19146.72154.17154.175.79%142,256
Nov 22, 2024143.98145.81143.05145.73145.731.22%115,876
Nov 21, 2024142.10144.10142.10143.98143.981.37%91,553
Nov 20, 2024143.53143.53140.13142.04142.04-1.04%116,260
Nov 19, 2024144.26145.51143.07143.53143.53-0.79%122,141
Nov 18, 2024144.25145.25143.92144.68144.680.09%65,773
Nov 15, 2024146.45146.45143.48144.55144.55-1.39%88,103
Nov 14, 2024148.62149.27145.85146.59146.59-1.63%86,477
Nov 13, 2024150.54150.64147.65149.02149.02-0.32%63,002
Nov 12, 2024150.83150.83147.84149.50149.50-0.55%62,536
Nov 11, 2024151.23152.46149.27150.33150.33-1.00%46,436
Nov 8, 2024152.00153.97150.75151.85151.850.42%124,153
Nov 7, 2024148.27152.05147.54151.22151.222.64%126,204
Nov 6, 2024149.45156.96140.69147.33147.33-1.13%258,472
Nov 5, 2024144.90149.04143.49149.02149.02-3.25%416,002
Nov 4, 2024155.38155.38151.86154.03154.031.38%108,439
Nov 1, 2024153.46155.37151.60151.94151.94-0.46%81,465
Oct 31, 2024154.03155.71151.61152.64152.64-1.34%89,256
Oct 30, 2024153.65155.75153.65154.72154.720.52%82,053
Oct 29, 2024153.12154.15150.91153.92153.920.14%71,430
Oct 28, 2024155.43156.30153.20153.71153.71-1.11%93,106
Oct 25, 2024155.99155.99154.33155.43155.430.34%94,449
Oct 24, 2024148.52155.09147.71154.91154.914.82%239,275
Oct 23, 2024147.80148.77146.76147.79147.79-0.01%105,478
Oct 22, 2024149.18149.18147.46147.80147.80-0.93%82,322
Oct 21, 2024151.46152.03148.57149.19149.19-1.34%76,116
Oct 18, 2024150.43151.92150.43151.22151.220.54%39,709
Oct 17, 2024149.19150.91148.78150.41150.410.48%61,779
Oct 16, 2024150.10151.06149.47149.69149.69-0.16%67,518
Oct 15, 2024149.94150.83149.17149.93149.930.12%107,219
Oct 14, 2024149.83150.24148.63149.75149.750.05%48,720
Oct 11, 2024148.18150.59148.18149.67149.671.46%65,030
Oct 10, 2024147.95148.49146.78147.52147.52-1.15%44,808
Oct 9, 2024147.01150.37147.01149.23149.230.98%65,579
Oct 8, 2024145.40147.78145.40147.78147.781.64%92,552
Oct 7, 2024147.05147.52144.98145.40145.40-1.36%78,348
Oct 4, 2024149.13150.24147.22147.40147.40-0.95%88,381
Oct 3, 2024152.66153.16147.21148.82148.82-2.91%128,024
Oct 2, 2024151.62154.11151.62153.28153.280.79%129,792
Oct 1, 2024151.01152.84149.31152.08152.080.18%108,066
Sep 30, 2024148.41151.95147.75151.81151.812.36%96,950
Sep 27, 2024151.61152.77147.99148.31148.31-1.98%92,367
Sep 26, 2024150.36152.84149.67151.30151.301.23%74,965
Sep 25, 2024151.07151.62149.42149.46149.46-1.01%85,500
Sep 24, 2024148.55151.39148.38150.98150.981.42%93,918
Sep 23, 2024149.50149.50147.55148.86148.86-0.15%57,207
Sep 20, 2024149.37150.38147.69149.09149.090.17%211,333
Sep 19, 2024146.86149.04145.74148.83148.832.61%107,081
Sep 18, 2024145.08147.87143.55145.05145.050.12%92,889
Sep 17, 2024147.79148.53143.97144.87144.87-2.03%136,759
Sep 16, 2024147.00148.99145.69147.87147.870.85%105,015
Sep 13, 2024143.82146.85143.82146.63146.632.02%119,509
Sep 12, 2024142.00143.80141.79143.73143.730.71%106,047
Sep 11, 2024140.90142.77139.60142.72142.720.75%43,999
Sep 10, 2024141.88142.35139.96141.66141.66-0.51%118,421
Sep 9, 2024140.53143.37139.98142.38142.381.91%102,893
Sep 6, 2024140.91141.00137.64139.71139.71-0.33%88,897
Sep 5, 2024141.06142.42139.97140.17140.17-0.21%79,661
Sep 4, 2024140.60142.46139.95140.46140.46-0.20%104,114
Sep 3, 2024144.71144.71139.90140.74140.74-2.44%241,698
Aug 30, 2024143.03144.51141.91144.26144.261.22%40,812
Aug 29, 2024142.90144.15141.77142.52142.52-0.26%71,286
Aug 28, 2024145.47145.47142.69142.89142.89-1.53%85,400
Aug 27, 2024144.66145.93141.73145.11145.110.10%90,613
Aug 26, 2024145.83147.53144.84144.97144.97-0.30%91,902
Aug 23, 2024143.41145.59143.18145.40145.401.78%117,517
Aug 22, 2024140.78142.86140.30142.86142.861.38%87,994
Aug 21, 2024139.34140.97138.64140.91140.911.25%56,092
Aug 20, 2024140.80141.08138.12139.17139.17-1.05%76,490
Aug 19, 2024137.93140.66137.62140.64140.641.97%148,278
Aug 16, 2024136.59138.39136.59137.92137.920.97%80,377
Aug 15, 2024137.48138.37136.13136.60136.600.46%95,735
Aug 14, 2024135.57137.07135.01135.97135.97-0.03%83,985
Aug 13, 2024132.31137.17132.31136.01136.013.03%124,648
Aug 12, 2024133.08133.92131.21132.01132.01-1.25%113,569
Aug 9, 2024135.07135.22133.30133.68133.68-0.49%86,862
Aug 8, 2024131.61135.06131.15134.34134.342.13%115,615
Aug 7, 2024134.64135.64131.32131.54131.54-1.93%84,450
Aug 6, 2024131.90135.99130.67134.13134.131.72%193,561
Aug 5, 2024128.95135.04128.82131.86131.86-3.20%135,629
Aug 2, 2024137.65137.65133.30136.22136.22-2.91%308,111
Aug 1, 2024135.41140.52135.41140.30140.304.18%470,589
Jul 31, 2024134.84137.18132.30134.67134.670.37%284,899
Jul 30, 2024136.91137.06134.00134.18134.18-2.12%225,542
Jul 29, 2024139.52140.25136.83137.08137.08-1.69%142,992
Jul 26, 2024138.03140.30137.12139.43139.432.45%106,338
Jul 25, 2024131.86138.46131.86136.09136.093.81%193,934
Jul 24, 2024132.87133.85130.69131.10131.10-1.43%160,238
Jul 23, 2024131.03133.19130.82133.00133.001.01%92,432
Jul 22, 2024130.52131.78129.88131.67131.670.73%100,314
Jul 19, 2024130.50131.67130.33130.72130.720.55%59,438
Jul 18, 2024129.68131.90129.00130.01130.01-0.01%217,633
Jul 17, 2024129.12130.44128.23130.02130.020.40%186,161
Jul 16, 2024126.29129.50125.47129.50129.503.60%154,489
Jul 15, 2024124.74125.81123.94125.00125.000.95%148,413
Jul 12, 2024123.70124.88121.61123.82123.821.53%117,164