Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
146.01
+1.41 (0.98%)
At close: Dec 5, 2025, 4:00 PM EST
144.50
-1.51 (-1.03%)
After-hours: Dec 5, 2025, 4:44 PM EST
CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.26 | 147.12 | 144.26 | 146.01 | 146.01 | 0.98% | 111,555 |
| Dec 4, 2025 | 143.62 | 146.02 | 142.16 | 144.60 | 144.60 | 0.27% | 77,395 |
| Dec 3, 2025 | 142.81 | 144.96 | 142.44 | 144.21 | 144.21 | 0.98% | 112,492 |
| Dec 2, 2025 | 144.03 | 144.34 | 141.94 | 142.81 | 142.81 | -0.03% | 109,075 |
| Dec 1, 2025 | 142.67 | 144.71 | 142.08 | 142.86 | 142.86 | -0.78% | 92,908 |
| Nov 28, 2025 | 144.74 | 144.88 | 143.06 | 143.99 | 143.99 | -0.12% | 76,962 |
| Nov 26, 2025 | 141.56 | 145.75 | 141.56 | 144.17 | 144.17 | 1.85% | 209,209 |
| Nov 25, 2025 | 140.97 | 142.92 | 140.58 | 141.55 | 141.55 | 1.15% | 161,621 |
| Nov 24, 2025 | 140.21 | 141.00 | 138.90 | 139.94 | 139.94 | -0.34% | 128,728 |
| Nov 21, 2025 | 136.79 | 140.75 | 136.79 | 140.42 | 140.42 | 2.89% | 128,577 |
| Nov 20, 2025 | 139.06 | 140.26 | 136.09 | 136.47 | 136.47 | -0.84% | 102,331 |
| Nov 19, 2025 | 138.56 | 138.78 | 136.30 | 137.63 | 137.63 | 0.56% | 104,562 |
| Nov 18, 2025 | 139.64 | 139.64 | 136.76 | 136.86 | 136.86 | -1.72% | 182,535 |
| Nov 17, 2025 | 145.60 | 145.80 | 138.96 | 139.25 | 139.25 | -4.99% | 115,521 |
| Nov 14, 2025 | 147.01 | 147.15 | 145.40 | 146.57 | 146.57 | -1.07% | 200,931 |
| Nov 13, 2025 | 152.02 | 152.72 | 147.59 | 148.15 | 148.15 | -2.48% | 124,209 |
| Nov 12, 2025 | 152.51 | 153.87 | 151.66 | 151.93 | 151.93 | -0.03% | 75,727 |
| Nov 11, 2025 | 152.21 | 153.39 | 150.54 | 151.97 | 151.97 | 0.48% | 53,818 |
| Nov 10, 2025 | 150.47 | 152.02 | 149.88 | 151.25 | 151.25 | -0.17% | 62,628 |
| Nov 7, 2025 | 151.15 | 151.90 | 149.03 | 151.52 | 151.52 | 0.61% | 129,162 |
| Nov 6, 2025 | 154.43 | 154.43 | 150.60 | 150.60 | 150.60 | -1.88% | 119,055 |
| Nov 5, 2025 | 154.73 | 154.73 | 149.96 | 153.49 | 153.49 | -1.00% | 221,484 |
| Nov 4, 2025 | 159.00 | 160.30 | 152.90 | 155.04 | 155.04 | -2.31% | 222,974 |
| Nov 3, 2025 | 159.00 | 159.00 | 156.82 | 158.70 | 158.70 | -0.52% | 116,762 |
| Oct 31, 2025 | 159.81 | 160.61 | 157.52 | 159.53 | 159.53 | -0.08% | 82,359 |
| Oct 30, 2025 | 161.40 | 162.53 | 159.29 | 159.66 | 159.66 | -2.04% | 139,722 |
| Oct 29, 2025 | 164.95 | 165.25 | 162.20 | 162.99 | 162.99 | -1.25% | 116,137 |
| Oct 28, 2025 | 165.72 | 166.23 | 164.39 | 165.05 | 165.05 | -0.73% | 73,735 |
| Oct 27, 2025 | 166.02 | 167.24 | 165.21 | 166.27 | 166.27 | 0.13% | 124,981 |
| Oct 24, 2025 | 171.20 | 171.51 | 166.05 | 166.05 | 166.05 | -1.91% | 205,289 |
| Oct 23, 2025 | 164.77 | 170.15 | 162.82 | 169.29 | 169.29 | 3.75% | 362,964 |
| Oct 22, 2025 | 161.46 | 163.43 | 160.80 | 163.17 | 163.17 | 1.21% | 96,087 |
| Oct 21, 2025 | 159.55 | 162.06 | 159.03 | 161.22 | 161.22 | 1.38% | 72,298 |
| Oct 20, 2025 | 157.40 | 159.36 | 156.92 | 159.02 | 159.02 | 0.89% | 111,838 |
| Oct 17, 2025 | 154.19 | 158.80 | 153.53 | 157.62 | 157.62 | 1.96% | 82,023 |
| Oct 16, 2025 | 155.37 | 156.51 | 154.34 | 154.59 | 154.59 | -0.30% | 137,759 |
| Oct 15, 2025 | 153.49 | 156.22 | 153.49 | 155.06 | 155.06 | 1.63% | 120,837 |
| Oct 14, 2025 | 152.25 | 152.92 | 151.38 | 152.58 | 152.58 | -0.36% | 84,220 |
| Oct 13, 2025 | 150.89 | 153.38 | 150.01 | 153.13 | 153.13 | 2.45% | 55,916 |
| 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 |