Colliers International Group Inc. CIGI
NASDAQ · United States · Finance
$91.47+1.67 (+1.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $91.47 | +1.86% | $90.14 | $92.25 | $89.28 | 303.00K |
| 2026-09-30 | $89.80 | -0.27% | $90.73 | $90.73 | $89.04 | 171.40K |
| 2026-09-29 | $90.04 | +0.14% | $89.46 | $90.40 | $88.66 | 326.60K |
| 2026-09-28 | $89.91 | -0.56% | $89.63 | $90.79 | $87.36 | 268.10K |
| 2026-09-25 | $90.42 | -1.96% | $91.99 | $92.96 | $90.13 | 155.00K |
| 2026-09-24 | $92.23 | +1.01% | $91.58 | $93.06 | $89.74 | 451.70K |
| 2026-09-23 | $91.31 | -1.23% | $92.31 | $92.31 | $90.40 | 404.00K |
| 2026-09-22 | $92.45 | +0.05% | $93.48 | $93.48 | $90.93 | 205.70K |
| 2026-09-21 | $92.40 | +3.11% | $89.74 | $93.00 | $89.56 | 246.80K |
| 2026-09-18 | $89.61 | +0.93% | $88.18 | $89.69 | $87.86 | 314.50K |
| 2026-09-17 | $88.78 | -0.40% | $90.82 | $91.02 | $88.24 | 311.80K |
| 2026-09-16 | $89.14 | -1.68% | $90.52 | $91.51 | $88.39 | 271.00K |
| 2026-09-15 | $90.66 | -3.55% | $93.55 | $93.79 | $90.49 | 211.20K |
| 2026-09-14 | $94.00 | +0.70% | $94.21 | $95.02 | $92.18 | 231.30K |
| 2026-09-11 | $93.35 | +2.37% | $92.00 | $93.83 | $91.71 | 274.00K |
| 2026-09-10 | $91.19 | -3.84% | $94.72 | $95.34 | $90.50 | 292.70K |
| 2026-09-09 | $94.83 | -0.49% | $95.37 | $95.37 | $92.91 | 289.40K |
| 2026-09-08 | $95.30 | -3.76% | $98.05 | $98.49 | $95.09 | 338.00K |
| 2026-09-04 | $99.02 | -1.76% | $99.66 | $100.08 | $98.40 | 434.60K |
| 2026-09-03 | $100.79 | +3.09% | $99.03 | $101.82 | $99.03 | 304.00K |
| 2026-09-02 | $97.77 | -1.38% | $99.87 | $99.87 | $96.12 | 209.70K |
| 2026-09-01 | $99.14 | -1.51% | $99.69 | $100.58 | $98.71 | 127.30K |
| 2026-08-31 | $100.66 | -2.21% | $102.84 | $102.97 | $99.74 | 197.90K |
| 2026-08-28 | $102.93 | -0.04% | $103.87 | $106.16 | $102.59 | 280.40K |
| 2026-08-27 | $102.97 | -1.48% | $103.53 | $104.98 | $102.62 | 237.40K |
| 2026-08-26 | $104.52 | -0.98% | $105.43 | $105.43 | $103.29 | 155.60K |
| 2026-08-25 | $105.55 | -2.14% | $107.57 | $107.93 | $104.89 | 222.60K |
| 2026-08-24 | $107.86 | +0.75% | $109.48 | $109.48 | $106.72 | 111.10K |
| 2026-08-21 | $107.06 | +0.34% | $107.01 | $107.99 | $105.68 | 155.20K |
| 2026-08-20 | $106.70 | -2.76% | $108.35 | $109.74 | $106.55 | 138.20K |
| 2026-08-19 | $109.73 | +4.73% | $105.97 | $111.20 | $105.97 | 230.70K |
| 2026-08-18 | $104.77 | +1.30% | $104.01 | $107.46 | $103.31 | 184.30K |
| 2026-08-17 | $103.43 | -1.88% | $104.78 | $104.78 | $102.69 | 255.20K |
| 2026-08-14 | $105.41 | -0.36% | $105.98 | $105.98 | $103.89 | 140.30K |
| 2026-08-13 | $105.79 | +4.89% | $102.03 | $105.79 | $100.98 | 220.20K |
| 2026-08-12 | $100.86 | -2.67% | $103.77 | $103.77 | $99.32 | 202.30K |
| 2026-08-11 | $103.63 | +3.55% | $100.08 | $103.97 | $100.08 | 149.20K |
| 2026-08-10 | $100.08 | -1.44% | $100.25 | $101.45 | $98.65 | 319.10K |
| 2026-08-07 | $101.54 | +2.84% | $98.84 | $103.68 | $98.84 | 354.80K |
| 2026-08-06 | $98.74 | -2.49% | $101.50 | $101.50 | $97.43 | 222.70K |
| 2026-08-05 | $101.26 | +2.23% | $99.96 | $101.79 | $98.57 | 235.50K |
| 2026-08-04 | $99.05 | -0.32% | $99.03 | $99.46 | $97.54 | 167.20K |
| 2026-08-03 | $99.37 | +0.83% | $99.54 | $101.99 | $98.14 | 168.10K |
| 2026-07-31 | $98.55 | -0.84% | $97.85 | $99.60 | $97.51 | 202.20K |
| 2026-07-30 | $99.38 | -1.81% | $104.29 | $104.29 | $97.57 | 297.80K |
| 2026-07-29 | $101.21 | -2.60% | $103.55 | $104.96 | $101.04 | 295.30K |
| 2026-07-28 | $103.91 | +1.89% | $103.28 | $105.51 | $103.28 | 257.20K |
| 2026-07-27 | $101.98 | +4.61% | $98.50 | $102.42 | $98.50 | 190.60K |
| 2026-07-24 | $97.49 | +3.83% | $94.81 | $97.90 | $94.19 | 177.50K |
| 2026-07-23 | $93.89 | -3.95% | $96.74 | $96.79 | $92.31 | 252.70K |
| 2026-07-22 | $97.75 | -0.28% | $98.12 | $98.62 | $96.17 | 270.60K |
| 2026-07-21 | $98.02 | -1.65% | $99.43 | $100.14 | $97.70 | 197.20K |
| 2026-07-20 | $99.66 | -2.22% | $101.92 | $101.92 | $98.00 | 227.40K |
| 2026-07-17 | $101.92 | -0.28% | $101.10 | $102.36 | $100.48 | 326.90K |
| 2026-07-16 | $102.21 | +1.52% | $100.87 | $102.90 | $100.70 | 136.60K |
| 2026-07-15 | $100.68 | +5.88% | $95.11 | $103.59 | $95.11 | 235.30K |
| 2026-07-14 | $95.09 | -1.64% | $96.03 | $97.50 | $94.94 | 127.90K |
| 2026-07-13 | $96.68 | -0.98% | $98.41 | $99.59 | $96.25 | 141.90K |
| 2026-07-10 | $97.64 | -1.28% | $99.69 | $100.40 | $97.09 | 181.70K |
| 2026-07-09 | $98.91 | +0.62% | $97.40 | $99.60 | $97.26 | 156.10K |
| 2026-07-08 | $98.30 | -2.21% | $99.50 | $99.97 | $96.14 | 357.40K |
| 2026-07-07 | $100.52 | +1.70% | $99.99 | $101.97 | $99.99 | 207.40K |
| 2026-07-06 | $98.84 | +0.33% | $98.70 | $99.24 | $97.01 | 228.10K |
| 2026-07-02 | $98.51 | +2.25% | $96.34 | $99.39 | $95.79 | 258.30K |
| 2026-07-01 | $96.34 | +2.72% | $94.37 | $98.06 | $94.37 | 137.90K |
| 2026-06-30 | $93.79 | +1.09% | $91.78 | $94.18 | $90.84 | 226.10K |
| 2026-06-29 | $92.78 | +0.03% | $92.79 | $93.90 | $89.25 | 434.90K |
| 2026-06-26 | $92.75 | +4.44% | $88.73 | $92.86 | $88.73 | 685.90K |
| 2026-06-25 | $88.81 | -1.43% | $90.41 | $92.14 | $88.38 | 388.10K |
| 2026-06-24 | $90.10 | +0.64% | $90.30 | $91.83 | $89.81 | 143.70K |
| 2026-06-23 | $89.53 | -0.09% | $90.09 | $90.82 | $89.05 | 139.80K |
| 2026-06-22 | $89.61 | -1.86% | $91.12 | $92.08 | $89.32 | 198.40K |
| 2026-06-18 | $91.31 | -1.70% | $93.94 | $94.40 | $90.45 | 206.70K |
| 2026-06-17 | $92.89 | -2.73% | $95.50 | $97.57 | $92.78 | 228.00K |
| 2026-06-16 | $95.50 | +0.43% | $95.54 | $96.51 | $94.98 | 166.30K |
| 2026-06-15 | $95.09 | -2.36% | $99.17 | $100.16 | $94.61 | 188.20K |
| 2026-06-12 | $97.39 | +0.29% | $97.12 | $98.90 | $96.05 | 97.00K |
| 2026-06-11 | $97.11 | -1.76% | $98.74 | $100.96 | $95.03 | 203.60K |
| 2026-06-10 | $98.85 | -0.71% | $99.47 | $100.18 | $98.31 | 153.30K |
| 2026-06-09 | $99.56 | +2.87% | $96.78 | $101.09 | $96.78 | 147.50K |
| 2026-06-08 | $96.78 | -0.39% | $97.16 | $98.39 | $95.36 | 223.80K |
| 2026-06-05 | $97.16 | -0.35% | $97.20 | $97.61 | $95.66 | 151.40K |
| 2026-06-04 | $97.50 | +1.77% | $96.91 | $98.60 | $96.59 | 141.90K |
| 2026-06-03 | $95.80 | -0.87% | $96.00 | $96.57 | $94.64 | 171.00K |
| 2026-06-02 | $96.64 | +0.05% | $96.17 | $98.39 | $95.37 | 169.50K |
| 2026-06-01 | $96.59 | +2.36% | $94.27 | $96.80 | $92.77 | 151.60K |
| 2026-05-29 | $94.36 | -1.48% | $95.32 | $95.84 | $94.01 | 191.40K |
| 2026-05-28 | $95.78 | -0.46% | $96.04 | $96.74 | $94.90 | 227.90K |
| 2026-05-27 | $96.22 | +0.23% | $96.36 | $99.47 | $95.73 | 235.90K |
| 2026-05-26 | $96.00 | -0.07% | $96.17 | $97.25 | $94.69 | 242.20K |