Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
117.75
+0.79 (0.68%)
At close: Apr 20, 2026, 4:00 PM EDT
117.75
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:10 PM EDT
CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 116.96 | 124.54 | 116.05 | 117.75 | 117.75 | 0.68% | 68,286 |
| Apr 17, 2026 | 116.31 | 119.33 | 116.01 | 116.96 | 116.96 | 1.63% | 182,312 |
| Apr 16, 2026 | 114.25 | 115.63 | 113.60 | 115.08 | 115.08 | 1.16% | 184,909 |
| Apr 15, 2026 | 114.59 | 115.80 | 113.37 | 113.76 | 113.76 | 0.09% | 104,965 |
| Apr 14, 2026 | 114.37 | 116.08 | 113.65 | 113.66 | 113.66 | -0.09% | 96,340 |
| Apr 13, 2026 | 110.35 | 114.20 | 110.04 | 113.76 | 113.76 | 2.35% | 239,942 |
| Apr 10, 2026 | 111.51 | 112.25 | 109.85 | 111.15 | 111.15 | -0.32% | 144,806 |
| Apr 9, 2026 | 110.35 | 111.68 | 107.62 | 111.51 | 111.51 | 0.99% | 216,291 |
| Apr 8, 2026 | 112.70 | 114.65 | 108.69 | 110.42 | 110.42 | 2.18% | 357,748 |
| Apr 7, 2026 | 108.07 | 108.70 | 105.93 | 108.06 | 108.06 | -0.55% | 158,731 |
| Apr 6, 2026 | 107.40 | 109.51 | 107.40 | 108.66 | 108.66 | 0.99% | 205,168 |
| Apr 2, 2026 | 104.85 | 107.94 | 104.04 | 107.59 | 107.59 | 0.68% | 104,384 |
| Apr 1, 2026 | 107.16 | 108.74 | 105.84 | 106.86 | 106.86 | -0.03% | 228,765 |
| Mar 31, 2026 | 104.68 | 109.43 | 102.94 | 106.89 | 106.89 | 3.57% | 408,119 |
| Mar 30, 2026 | 101.03 | 104.39 | 100.53 | 103.21 | 103.21 | 3.36% | 483,854 |
| Mar 27, 2026 | 98.31 | 100.06 | 95.66 | 99.86 | 99.86 | 1.38% | 649,670 |
| Mar 26, 2026 | 101.29 | 104.02 | 98.47 | 98.50 | 98.50 | -3.69% | 578,795 |
| Mar 25, 2026 | 102.98 | 104.00 | 100.83 | 102.27 | 102.27 | 0.76% | 419,710 |
| Mar 24, 2026 | 100.19 | 103.03 | 99.25 | 101.50 | 101.50 | -0.49% | 472,066 |
| Mar 23, 2026 | 102.97 | 106.50 | 101.98 | 102.00 | 102.00 | 1.72% | 469,113 |
| Mar 20, 2026 | 102.73 | 103.58 | 99.68 | 100.28 | 100.28 | -2.83% | 406,127 |
| Mar 19, 2026 | 103.85 | 105.10 | 102.72 | 103.20 | 103.20 | -2.22% | 349,807 |
| Mar 18, 2026 | 107.50 | 108.15 | 105.20 | 105.54 | 105.54 | -2.04% | 358,240 |
| Mar 17, 2026 | 109.34 | 110.98 | 107.60 | 107.74 | 107.74 | -0.44% | 226,812 |
| Mar 16, 2026 | 109.89 | 111.23 | 108.03 | 108.22 | 108.22 | 0.23% | 223,761 |
| Mar 13, 2026 | 106.49 | 109.43 | 106.49 | 107.97 | 107.97 | 1.77% | 181,299 |
| Mar 12, 2026 | 107.70 | 110.23 | 105.71 | 106.09 | 106.09 | -3.28% | 520,627 |
| Mar 11, 2026 | 111.78 | 112.07 | 105.90 | 109.69 | 109.69 | -1.87% | 582,098 |
| Mar 10, 2026 | 116.96 | 118.74 | 109.43 | 111.78 | 111.78 | -5.21% | 328,877 |
| Mar 9, 2026 | 114.34 | 118.30 | 112.25 | 117.92 | 117.92 | 1.61% | 383,981 |
| Mar 6, 2026 | 117.00 | 117.00 | 114.34 | 116.05 | 116.05 | -2.55% | 354,650 |
| Mar 5, 2026 | 116.72 | 119.60 | 116.72 | 119.09 | 119.09 | 0.90% | 261,918 |
| Mar 4, 2026 | 117.55 | 118.77 | 116.83 | 118.03 | 118.03 | 0.67% | 400,682 |
| Mar 3, 2026 | 113.06 | 118.55 | 112.17 | 117.25 | 117.25 | 0.60% | 255,910 |
| Mar 2, 2026 | 114.59 | 117.52 | 113.38 | 116.55 | 116.55 | -1.84% | 294,785 |
| Feb 27, 2026 | 118.60 | 120.02 | 117.46 | 118.73 | 118.73 | -1.89% | 444,578 |
| Feb 26, 2026 | 117.62 | 121.40 | 117.60 | 121.02 | 121.02 | 3.26% | 309,101 |
| Feb 25, 2026 | 114.67 | 117.47 | 113.23 | 117.20 | 117.20 | 2.63% | 437,900 |
| Feb 24, 2026 | 110.56 | 114.89 | 110.56 | 114.20 | 114.20 | 2.51% | 356,614 |
| Feb 23, 2026 | 114.10 | 114.88 | 110.62 | 111.40 | 111.40 | -2.39% | 351,476 |
| Feb 20, 2026 | 115.30 | 117.50 | 113.22 | 114.13 | 114.13 | -0.77% | 410,726 |
| Feb 19, 2026 | 115.85 | 118.47 | 114.92 | 115.02 | 115.02 | -1.10% | 497,580 |
| Feb 18, 2026 | 110.00 | 117.91 | 110.00 | 116.30 | 116.30 | 5.57% | 667,987 |
| Feb 17, 2026 | 113.39 | 113.57 | 108.62 | 110.16 | 110.16 | -2.85% | 704,467 |
| Feb 13, 2026 | 119.00 | 120.00 | 98.97 | 113.39 | 113.39 | -4.09% | 2,508,338 |
| Feb 12, 2026 | 130.50 | 131.35 | 115.12 | 118.23 | 118.23 | -9.06% | 1,575,028 |
| Feb 11, 2026 | 146.46 | 146.93 | 129.14 | 130.01 | 130.01 | -11.25% | 1,287,360 |
| Feb 10, 2026 | 143.66 | 147.61 | 143.66 | 146.49 | 146.49 | 2.30% | 326,680 |
| Feb 9, 2026 | 139.71 | 143.38 | 139.03 | 143.20 | 143.20 | 2.49% | 199,718 |
| Feb 6, 2026 | 135.28 | 139.72 | 134.58 | 139.72 | 139.72 | 4.16% | 484,943 |