Colliers International Group Inc. (CIGI)

CIGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	103.24	105.57	98.61	98.63	98.63	-4.71%	393,299
May 7, 2026	99.87	103.87	98.87	103.51	103.51	4.37%	323,513
May 6, 2026	98.80	101.19	97.83	99.18	99.18	2.25%	264,563
May 5, 2026	99.99	100.36	94.57	97.00	97.00	-5.60%	456,182
May 4, 2026	103.36	104.62	101.83	102.75	102.75	-0.85%	236,774
May 1, 2026	105.21	106.14	103.58	103.63	103.63	-0.91%	148,421
Apr 30, 2026	104.00	105.02	102.67	104.58	104.58	0.58%	235,717
Apr 29, 2026	109.98	110.32	103.89	103.98	103.98	-5.89%	213,724
Apr 28, 2026	110.18	110.97	108.85	110.49	110.49	0.86%	150,303
Apr 27, 2026	109.01	110.17	108.67	109.55	109.55	0.69%	144,183
Apr 24, 2026	110.96	112.07	108.10	108.80	108.80	-1.87%	151,453
Apr 23, 2026	116.22	117.04	108.65	110.87	110.87	-4.48%	318,608
Apr 22, 2026	115.81	116.59	114.26	116.07	116.07	0.79%	143,481
Apr 21, 2026	117.75	118.91	115.09	115.16	115.16	-2.20%	78,942
Apr 20, 2026	116.96	124.54	116.05	117.75	117.75	0.68%	68,753
Apr 17, 2026	116.31	119.33	116.01	116.96	116.96	1.63%	186,021
Apr 16, 2026	114.25	115.63	113.60	115.08	115.08	1.16%	186,406
Apr 15, 2026	114.59	115.80	113.37	113.76	113.76	0.09%	114,135
Apr 14, 2026	114.37	116.08	113.65	113.66	113.66	-0.09%	97,059
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

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.