Canada markets open in 6 hours 3 minutes

Colliers International Group Inc. (CIGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.68+0.64 (+0.62%)
At close: 04:00PM EDT
104.68 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024104.04106.18103.81104.68104.68147,300
Apr 30, 2024105.98106.78103.84104.04104.0492,900
Apr 29, 2024108.50109.60106.23107.14107.14121,400
Apr 26, 2024107.34108.70107.34108.03108.0382,600
Apr 25, 2024107.36109.32106.80107.48107.48235,000
Apr 24, 2024109.29110.29106.78109.00109.00210,500
Apr 23, 2024107.80110.18107.80109.91109.9193,400
Apr 22, 2024106.20108.68105.89108.56108.56137,200
Apr 19, 2024107.60108.31105.71106.22106.22131,800
Apr 18, 2024108.85109.29105.54106.94106.94185,700
Apr 17, 2024109.49109.69107.50108.94108.94117,400
Apr 16, 2024108.50110.08107.55109.08109.08140,200
Apr 15, 2024113.35114.29109.85109.92109.9250,700
Apr 12, 2024112.87113.23111.96113.16113.1653,600
Apr 11, 2024114.53114.79113.29113.53113.5343,300
Apr 10, 2024117.82117.82113.92114.29114.2969,900
Apr 09, 2024119.15121.62118.91119.79119.7989,100
Apr 08, 2024118.67118.80117.38118.47118.47104,600
Apr 05, 2024117.55119.42117.22118.37118.37152,300
Apr 04, 2024120.89121.68118.19118.19118.1955,700
Apr 03, 2024118.87120.25118.83119.69119.6934,100
Apr 02, 2024118.75119.19117.50118.81118.8153,900
Apr 01, 2024122.76122.76118.93119.31119.3176,000
Mar 28, 2024123.59124.08122.16122.23122.2394,200
Mar 27, 2024121.40123.10121.40123.10123.1047,700
Mar 26, 2024121.74122.05120.22120.38120.3855,700
Mar 25, 2024121.81122.76120.48121.32121.3243,600
Mar 22, 2024124.90125.00121.63121.64121.6472,000
Mar 21, 2024124.00125.49123.19124.53124.53173,200
Mar 20, 2024119.60123.32119.29122.60122.60155,700
Mar 19, 2024118.35119.56117.51119.38119.3853,400
Mar 18, 2024119.01120.05118.25118.28118.28127,500
Mar 15, 2024120.33120.63118.10119.05119.0574,100
Mar 14, 2024119.31120.12117.89120.00120.0084,400
Mar 13, 2024119.01120.56119.01119.24119.24105,000
Mar 12, 2024117.04119.67117.04119.67119.67153,400
Mar 11, 2024116.73117.90116.66117.73117.73117,100
Mar 08, 2024118.59119.39116.42117.82117.82101,500
Mar 07, 2024117.60118.61117.38117.63117.63114,300
Mar 06, 2024118.63119.22116.94117.18117.18109,300
Mar 05, 2024117.82118.63117.02117.45117.45130,100
Mar 04, 2024117.14118.98117.00118.56118.56134,800
Mar 01, 2024116.84118.49116.03117.74117.74129,700
Feb 29, 2024115.61117.33114.76116.23116.23189,000
Feb 28, 2024116.42118.40115.55115.76115.76164,700
Feb 27, 2024118.88119.41118.14118.26118.26293,500
Feb 26, 2024118.07119.25118.07118.60118.60277,900
Feb 23, 2024119.00119.78118.10119.39119.39621,100
Feb 22, 2024124.57126.93124.57126.93126.9384,400
Feb 21, 2024123.91124.30121.25123.62123.62150,400
Feb 20, 2024126.89127.87124.65124.89124.89122,300
Feb 16, 2024128.28131.05127.31129.04129.04170,200
Feb 15, 2024125.83129.81124.53128.85128.85220,300
Feb 14, 2024122.80125.05121.69124.50124.50145,000
Feb 13, 2024121.21123.90117.80122.31122.31355,500
Feb 12, 2024123.28125.92120.31124.29124.29130,400
Feb 09, 2024120.80122.72118.81122.08122.08154,800
Feb 08, 2024114.18121.01109.66120.87120.87152,200
Feb 07, 2024111.76111.76110.09110.32110.32157,000
Feb 06, 2024113.73113.82111.72111.97111.9773,900
Feb 05, 2024115.85115.85113.36113.36113.3647,400
Feb 02, 2024117.54117.54115.39116.51116.5159,500
Feb 01, 2024117.18118.96115.05118.91118.9180,100
Jan 31, 2024117.75120.82117.24117.44117.44105,500
Jan 30, 2024120.21120.21118.46118.57118.5738,800
Jan 29, 2024118.58120.46118.06120.10120.1056,600
Jan 26, 2024119.82120.18118.70119.35119.3552,800
Jan 25, 2024119.01119.39117.99118.96118.9645,900
Jan 24, 2024119.00119.10117.11117.76117.7665,000
Jan 23, 2024117.83118.40116.53117.15117.1531,700
Jan 22, 2024117.71118.77116.11117.88117.8850,300
Jan 19, 2024112.60116.45111.60116.34116.34145,300
Jan 18, 2024110.70112.22109.55111.69111.69109,100
Jan 17, 2024109.65110.38108.51109.57109.5739,000
Jan 16, 2024110.05112.70108.34111.49111.4992,500
Jan 12, 2024114.44114.64111.04111.33111.3350,200
Jan 11, 2024113.45113.45111.78113.05113.0535,100
Jan 10, 2024114.60114.61112.91113.75113.7550,400
Jan 09, 2024114.64115.46113.63114.04114.0432,200
Jan 08, 2024114.17115.78113.67115.48115.4882,600
Jan 05, 2024114.07116.06103.02114.67114.6764,200
Jan 04, 2024114.08116.72113.44113.68113.68167,500
Jan 03, 2024120.78120.78115.78115.86115.8696,300
Jan 02, 2024125.53125.53121.65122.42122.4286,900
Dec 29, 2023129.56129.56126.52126.52126.5240,600
Dec 28, 2023128.63131.01127.80128.24128.2464,000
Dec 28, 20230.15 Dividend
Dec 27, 2023126.04129.49125.55129.02128.87145,700
Dec 26, 2023124.99125.90123.92125.44125.2917,000
Dec 22, 2023123.47124.66123.40124.49124.3558,600
Dec 21, 2023122.00122.90120.81122.59122.4549,700
Dec 20, 2023122.41123.28120.70120.72120.5898,300
Dec 19, 2023121.43122.55120.82121.99121.8565,400
Dec 18, 2023119.92120.55118.42120.22120.0884,800
Dec 15, 2023119.37120.40116.30118.70118.56132,600
Dec 14, 2023116.16121.37115.47119.44119.30124,400
Dec 13, 2023108.38114.26107.83114.10113.9795,800
Dec 12, 2023109.11109.37107.79108.98108.8558,000
Dec 11, 2023109.96110.56108.93109.50109.3759,600
Dec 08, 2023109.55111.29108.64109.51109.3862,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...