NasdaqGS - Delayed Quote USD

Colliers International Group Inc. (CIGI)

Compare
143.53 -1.15 (-0.79%)
At close: 4:00 PM EST
143.53 0.00 (0.00%)
After hours: 4:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 144.26 145.45 143.40 143.53 143.53 111,294
Nov 18, 2024 144.25 145.25 143.92 144.68 144.68 65,800
Nov 15, 2024 146.45 146.45 143.48 144.55 144.55 88,100
Nov 14, 2024 148.62 149.27 145.85 146.59 146.59 86,500
Nov 13, 2024 150.54 150.64 147.65 149.02 149.02 63,000
Nov 12, 2024 150.83 150.83 147.84 149.50 149.50 62,500
Nov 11, 2024 151.23 152.46 149.26 150.33 150.33 46,400
Nov 8, 2024 152.00 153.97 150.75 151.85 151.85 124,200
Nov 7, 2024 148.27 152.05 147.54 151.22 151.22 126,200
Nov 6, 2024 149.45 156.96 140.69 147.33 147.33 258,500
Nov 5, 2024 144.90 149.04 143.49 149.02 149.02 416,000
Nov 4, 2024 155.38 155.38 151.86 154.03 154.03 108,400
Nov 1, 2024 153.46 155.37 151.60 151.94 151.94 81,500
Oct 31, 2024 154.03 155.71 151.60 152.64 152.64 89,300
Oct 30, 2024 153.65 155.75 153.65 154.72 154.72 82,100
Oct 29, 2024 153.12 154.15 150.91 153.92 153.92 71,400
Oct 28, 2024 155.43 156.29 153.20 153.71 153.71 93,100
Oct 25, 2024 155.99 155.99 154.32 155.43 155.43 94,400
Oct 24, 2024 148.52 155.09 147.71 154.91 154.91 239,300
Oct 23, 2024 147.80 148.77 146.76 147.79 147.79 105,500
Oct 22, 2024 149.18 149.18 147.46 147.80 147.80 82,300
Oct 21, 2024 151.46 152.03 148.57 149.19 149.19 76,100
Oct 18, 2024 150.43 151.92 150.43 151.22 151.22 39,700
Oct 17, 2024 149.19 150.91 148.78 150.41 150.41 61,800
Oct 16, 2024 150.10 151.06 149.47 149.69 149.69 67,500
Oct 15, 2024 149.94 150.83 149.17 149.93 149.93 107,200
Oct 14, 2024 149.83 150.24 148.63 149.75 149.75 48,700
Oct 11, 2024 148.18 150.59 148.18 149.67 149.67 65,000
Oct 10, 2024 147.95 148.49 146.78 147.52 147.52 44,800
Oct 9, 2024 147.01 150.37 147.01 149.23 149.23 65,600
Oct 8, 2024 145.40 147.78 145.40 147.78 147.78 92,600
Oct 7, 2024 147.05 147.52 144.98 145.40 145.40 78,300
Oct 4, 2024 149.13 150.24 147.22 147.40 147.40 88,400
Oct 3, 2024 152.66 153.16 147.21 148.82 148.82 128,000
Oct 2, 2024 151.62 154.11 151.62 153.28 153.28 129,800
Oct 1, 2024 151.01 152.84 149.31 152.08 152.08 108,100
Sep 30, 2024 148.41 151.95 147.75 151.81 151.81 97,000
Sep 27, 2024 151.61 152.77 147.99 148.31 148.31 92,400
Sep 26, 2024 150.36 152.84 149.67 151.30 151.30 75,000
Sep 25, 2024 151.07 151.62 149.42 149.46 149.46 85,500
Sep 24, 2024 148.55 151.39 148.38 150.98 150.98 93,900
Sep 23, 2024 149.50 149.50 147.54 148.86 148.86 57,200
Sep 20, 2024 149.37 150.38 147.69 149.09 149.09 211,300
Sep 19, 2024 146.86 149.04 145.74 148.83 148.83 107,100
Sep 18, 2024 145.08 147.87 143.55 145.05 145.05 92,900
Sep 17, 2024 147.79 148.53 143.97 144.87 144.87 136,800
Sep 16, 2024 147.00 148.99 145.69 147.87 147.87 105,000
Sep 13, 2024 143.82 146.85 143.82 146.63 146.63 119,500
Sep 12, 2024 142.00 143.80 141.79 143.73 143.73 106,000
Sep 11, 2024 140.90 142.77 139.60 142.72 142.72 44,000
Sep 10, 2024 141.88 142.35 139.96 141.66 141.66 118,400
Sep 9, 2024 140.53 143.37 139.98 142.38 142.38 102,900
Sep 6, 2024 140.91 141.00 137.64 139.71 139.71 88,900
Sep 5, 2024 141.06 142.42 139.97 140.17 140.17 79,700
Sep 4, 2024 140.60 142.46 139.95 140.46 140.46 107,900
Sep 3, 2024 144.71 144.71 139.90 140.74 140.74 241,700
Aug 30, 2024 143.03 144.51 141.91 144.26 144.26 40,800
Aug 29, 2024 142.90 144.15 141.77 142.52 142.52 71,300
Aug 28, 2024 145.47 145.47 142.69 142.89 142.89 85,400
Aug 27, 2024 144.66 145.93 141.73 145.11 145.11 90,600
Aug 26, 2024 145.83 147.53 144.84 144.97 144.97 91,900
Aug 23, 2024 143.41 145.59 143.18 145.40 145.40 117,500
Aug 22, 2024 140.78 142.86 140.30 142.86 142.86 88,000
Aug 21, 2024 139.34 140.97 138.64 140.91 140.91 56,100
Aug 20, 2024 140.80 141.08 138.12 139.17 139.17 76,500
Aug 19, 2024 137.93 140.66 137.62 140.64 140.64 148,300
Aug 16, 2024 136.59 138.39 136.59 137.92 137.92 80,400
Aug 15, 2024 137.48 138.37 136.13 136.60 136.60 95,700
Aug 14, 2024 135.57 137.07 135.01 135.97 135.97 84,000
Aug 13, 2024 132.31 137.17 132.31 136.01 136.01 124,600
Aug 12, 2024 133.08 133.92 131.21 132.01 132.01 113,600
Aug 9, 2024 135.07 135.22 133.30 133.68 133.68 86,900
Aug 8, 2024 131.61 135.06 131.15 134.34 134.34 115,600
Aug 7, 2024 134.64 135.64 131.32 131.54 131.54 84,500
Aug 6, 2024 131.90 135.99 130.67 134.13 134.13 193,600
Aug 5, 2024 128.95 135.04 128.82 131.86 131.86 135,600
Aug 2, 2024 137.65 137.65 133.30 136.22 136.22 308,100
Aug 1, 2024 135.41 140.52 135.41 140.30 140.30 470,600
Jul 31, 2024 134.84 137.18 132.30 134.67 134.67 284,900
Jul 30, 2024 136.91 137.06 134.00 134.18 134.18 225,500
Jul 29, 2024 139.52 140.25 136.83 137.08 137.08 143,000
Jul 26, 2024 138.03 140.30 137.12 139.43 139.43 106,300
Jul 25, 2024 131.86 138.46 131.86 136.09 136.09 193,900
Jul 24, 2024 132.87 133.85 130.69 131.10 131.10 160,200
Jul 23, 2024 131.03 133.19 130.82 133.00 133.00 92,400
Jul 22, 2024 130.52 131.78 129.88 131.67 131.67 100,300
Jul 19, 2024 130.50 131.67 130.33 130.72 130.72 59,400
Jul 18, 2024 129.68 131.90 129.00 130.01 130.01 217,600
Jul 17, 2024 129.12 130.44 128.23 130.02 130.02 186,200
Jul 16, 2024 126.29 129.50 125.47 129.50 129.50 154,500
Jul 15, 2024 124.74 125.81 123.94 125.00 125.00 148,400
Jul 12, 2024 123.70 124.88 121.61 123.82 123.82 117,200
Jul 11, 2024 118.54 122.04 118.20 121.95 121.95 174,900
Jul 10, 2024 114.52 116.73 113.85 116.73 116.73 99,200
Jul 9, 2024 112.60 114.03 112.02 113.71 113.71 70,400
Jul 8, 2024 111.78 113.05 111.25 112.83 112.83 48,300
Jul 5, 2024 113.00 113.79 111.59 111.86 111.86 107,700
Jul 3, 2024 110.21 112.96 110.07 112.85 112.85 80,400
Jul 2, 2024 107.32 109.52 107.16 109.32 109.32 126,400
Jul 1, 2024 111.12 111.35 107.12 107.14 107.14 76,600
Jun 28, 2024 0.15 Dividend
Jun 28, 2024 110.42 112.54 110.33 111.65 111.65 133,900
Jun 27, 2024 108.70 111.16 108.67 110.72 110.57 113,800
Jun 26, 2024 108.47 108.99 107.60 108.76 108.61 74,900
Jun 25, 2024 109.66 110.25 109.03 109.30 109.15 84,100
Jun 24, 2024 108.99 110.78 108.73 110.20 110.05 58,000
Jun 21, 2024 108.06 109.71 108.06 109.16 109.01 163,000
Jun 20, 2024 108.87 109.50 107.72 108.59 108.44 132,300
Jun 18, 2024 110.50 111.00 109.13 109.63 109.48 101,100
Jun 17, 2024 110.41 110.98 108.82 110.32 110.17 132,900
Jun 14, 2024 109.62 110.87 109.20 110.49 110.34 94,800
Jun 13, 2024 109.35 111.58 108.38 111.46 111.31 198,300
Jun 12, 2024 112.82 114.90 111.09 111.47 111.32 80,100
Jun 11, 2024 108.23 109.68 107.80 109.49 109.34 61,400
Jun 10, 2024 107.02 110.25 106.86 109.43 109.28 84,200
Jun 7, 2024 107.01 107.13 106.06 106.89 106.75 75,900
Jun 6, 2024 109.50 110.32 108.47 108.58 108.43 138,200
Jun 5, 2024 111.53 111.61 109.73 110.24 110.09 126,100
Jun 4, 2024 111.13 111.98 109.80 110.36 110.21 108,100
Jun 3, 2024 114.39 114.39 111.00 111.57 111.42 126,800
May 31, 2024 111.66 112.89 109.97 112.16 112.01 75,400
May 30, 2024 111.13 111.46 110.51 111.05 110.90 46,600
May 29, 2024 111.53 111.53 110.03 110.17 110.02 90,500
May 28, 2024 113.24 113.66 112.24 112.64 112.49 179,800
May 24, 2024 110.99 112.15 110.75 111.61 111.46 47,600
May 23, 2024 112.65 112.65 110.13 110.63 110.48 62,600
May 22, 2024 114.13 114.30 112.39 112.41 112.26 50,800
May 21, 2024 115.28 115.61 113.77 114.01 113.86 57,900
May 20, 2024 114.78 116.84 114.51 115.24 115.08 43,200
May 17, 2024 116.89 116.89 114.49 115.89 115.73 98,400
May 16, 2024 116.24 117.83 116.24 116.59 116.43 88,300
May 15, 2024 115.02 118.46 114.30 116.84 116.68 122,400
May 14, 2024 115.12 115.12 112.85 113.25 113.10 84,700
May 13, 2024 114.49 115.55 112.19 112.94 112.79 77,800
May 10, 2024 113.36 114.23 111.79 114.17 114.02 65,300
May 9, 2024 110.50 113.00 110.39 112.64 112.49 84,800
May 8, 2024 111.10 111.62 109.44 109.83 109.68 87,300
May 7, 2024 112.21 113.53 111.42 111.86 111.71 163,300
May 6, 2024 108.96 111.59 108.66 111.57 111.42 192,100
May 3, 2024 106.71 109.15 106.71 107.98 107.83 183,400
May 2, 2024 104.56 106.05 101.01 104.61 104.47 155,900
May 1, 2024 104.04 106.18 103.81 104.68 104.54 150,000
Apr 30, 2024 105.98 106.78 103.84 104.04 103.90 92,900
Apr 29, 2024 108.50 109.60 106.23 107.14 106.99 121,400
Apr 26, 2024 107.34 108.70 107.34 108.03 107.88 82,600
Apr 25, 2024 107.36 109.32 106.80 107.48 107.33 235,000
Apr 24, 2024 109.29 110.29 106.78 109.00 108.85 210,500
Apr 23, 2024 107.80 110.18 107.80 109.91 109.76 93,400
Apr 22, 2024 106.20 108.68 105.89 108.56 108.41 137,200
Apr 19, 2024 107.60 108.31 105.71 106.22 106.08 131,800
Apr 18, 2024 108.85 109.29 105.54 106.94 106.80 185,700
Apr 17, 2024 109.49 109.69 107.50 108.94 108.79 117,400
Apr 16, 2024 108.50 110.08 107.55 109.08 108.93 140,200
Apr 15, 2024 113.35 114.29 109.85 109.92 109.77 50,700
Apr 12, 2024 112.87 113.23 111.96 113.16 113.01 53,600
Apr 11, 2024 114.53 114.79 113.29 113.53 113.38 43,300
Apr 10, 2024 117.82 117.82 113.92 114.29 114.14 69,900
Apr 9, 2024 119.15 121.62 118.91 119.79 119.63 89,100
Apr 8, 2024 118.67 118.80 117.38 118.47 118.31 104,600
Apr 5, 2024 117.55 119.42 117.22 118.37 118.21 152,300
Apr 4, 2024 120.89 121.68 118.19 118.19 118.03 55,700
Apr 3, 2024 118.87 120.25 118.83 119.69 119.53 34,100
Apr 2, 2024 118.75 119.19 117.50 118.81 118.65 53,900
Apr 1, 2024 122.76 122.76 118.93 119.31 119.15 76,000
Mar 28, 2024 123.59 124.08 122.16 122.23 122.06 94,200
Mar 27, 2024 121.40 123.10 121.40 123.10 122.93 47,700
Mar 26, 2024 121.74 122.05 120.22 120.38 120.22 55,700
Mar 25, 2024 121.81 122.76 120.48 121.32 121.16 43,600
Mar 22, 2024 124.90 125.00 121.63 121.64 121.48 72,000
Mar 21, 2024 124.00 125.49 123.19 124.53 124.36 173,200
Mar 20, 2024 119.60 123.32 119.29 122.60 122.43 155,700
Mar 19, 2024 118.35 119.56 117.51 119.38 119.22 53,400
Mar 18, 2024 119.01 120.05 118.25 118.28 118.12 127,500
Mar 15, 2024 120.33 120.63 118.10 119.05 118.89 74,100
Mar 14, 2024 119.31 120.12 117.89 120.00 119.84 84,400
Mar 13, 2024 119.01 120.56 119.01 119.24 119.08 105,000
Mar 12, 2024 117.04 119.67 117.04 119.67 119.51 153,400
Mar 11, 2024 116.73 117.90 116.66 117.73 117.57 117,100
Mar 8, 2024 118.59 119.39 116.42 117.82 117.66 101,500
Mar 7, 2024 117.60 118.61 117.38 117.63 117.47 114,300
Mar 6, 2024 118.63 119.22 116.94 117.18 117.02 109,300
Mar 5, 2024 117.82 118.63 117.02 117.45 117.29 130,100
Mar 4, 2024 117.14 118.98 117.00 118.56 118.40 134,800
Mar 1, 2024 116.84 118.49 116.03 117.74 117.58 129,700
Feb 29, 2024 115.61 117.33 114.76 116.23 116.07 189,000
Feb 28, 2024 116.42 118.40 115.55 115.76 115.60 164,700
Feb 27, 2024 118.88 119.41 118.14 118.26 118.10 293,500
Feb 26, 2024 118.07 119.25 118.07 118.60 118.44 277,900
Feb 23, 2024 119.00 119.78 118.10 119.39 119.23 621,100
Feb 22, 2024 124.57 126.93 124.57 126.93 126.76 84,400
Feb 21, 2024 123.91 124.30 121.25 123.62 123.45 150,400
Feb 20, 2024 126.89 127.87 124.65 124.89 124.72 122,300
Feb 16, 2024 128.28 131.05 127.31 129.04 128.87 170,200
Feb 15, 2024 125.83 129.81 124.53 128.85 128.68 220,300
Feb 14, 2024 122.80 125.05 121.69 124.50 124.33 145,000
Feb 13, 2024 121.21 123.90 117.80 122.31 122.14 355,500
Feb 12, 2024 123.28 125.92 120.31 124.29 124.12 130,400
Feb 9, 2024 120.80 122.72 118.81 122.08 121.91 154,800
Feb 8, 2024 114.18 121.01 109.66 120.87 120.71 152,200
Feb 7, 2024 111.76 111.76 110.09 110.32 110.17 157,000
Feb 6, 2024 113.73 113.82 111.72 111.97 111.82 73,900
Feb 5, 2024 115.85 115.85 113.36 113.36 113.21 47,400
Feb 2, 2024 117.54 117.54 115.39 116.51 116.35 59,500
Feb 1, 2024 117.18 118.96 115.05 118.91 118.75 80,100
Jan 31, 2024 117.75 120.82 117.24 117.44 117.28 105,500
Jan 30, 2024 120.21 120.21 118.46 118.57 118.41 38,800
Jan 29, 2024 118.58 120.46 118.06 120.10 119.94 56,600
Jan 26, 2024 119.82 120.18 118.70 119.35 119.19 52,800
Jan 25, 2024 119.01 119.39 117.99 118.96 118.80 45,900
Jan 24, 2024 119.00 119.10 117.11 117.76 117.60 65,000
Jan 23, 2024 117.83 118.40 116.53 117.15 116.99 31,700
Jan 22, 2024 117.71 118.77 116.11 117.88 117.72 50,300
Jan 19, 2024 112.60 116.45 111.60 116.34 116.18 145,300
Jan 18, 2024 110.70 112.22 109.55 111.69 111.54 109,100
Jan 17, 2024 109.65 110.38 108.51 109.57 109.42 39,000
Jan 16, 2024 110.05 112.70 108.34 111.49 111.34 92,500
Jan 12, 2024 114.44 114.64 111.04 111.33 111.18 50,200
Jan 11, 2024 113.45 113.45 111.78 113.05 112.90 35,100
Jan 10, 2024 114.60 114.61 112.91 113.75 113.60 50,400
Jan 9, 2024 114.64 115.46 113.63 114.04 113.89 32,200
Jan 8, 2024 114.17 115.78 113.67 115.48 115.32 82,600
Jan 5, 2024 114.07 116.06 103.02 114.67 114.51 64,200
Jan 4, 2024 114.08 116.72 113.44 113.68 113.53 167,500
Jan 3, 2024 120.78 120.78 115.78 115.86 115.70 96,300
Jan 2, 2024 125.53 125.53 121.65 122.42 122.25 86,900
Dec 29, 2023 129.56 129.56 126.52 126.52 126.35 40,600
Dec 28, 2023 0.15 Dividend
Dec 28, 2023 128.63 131.01 127.80 128.24 128.07 64,000
Dec 27, 2023 126.04 129.49 125.55 129.02 128.70 145,700
Dec 26, 2023 124.99 125.90 123.92 125.44 125.12 17,000
Dec 22, 2023 123.47 124.66 123.40 124.49 124.18 58,600
Dec 21, 2023 122.00 122.90 120.81 122.59 122.28 49,700
Dec 20, 2023 122.41 123.28 120.70 120.72 120.42 98,300
Dec 19, 2023 121.43 122.55 120.82 121.99 121.68 65,400
Dec 18, 2023 119.92 120.55 118.42 120.22 119.92 84,800
Dec 15, 2023 119.37 120.40 116.30 118.70 118.40 132,600
Dec 14, 2023 116.16 121.37 115.47 119.44 119.14 124,400
Dec 13, 2023 108.38 114.26 107.83 114.10 113.81 95,800
Dec 12, 2023 109.11 109.37 107.79 108.98 108.71 58,000
Dec 11, 2023 109.96 110.56 108.93 109.50 109.22 59,600
Dec 8, 2023 109.55 111.29 108.64 109.51 109.23 62,500
Dec 7, 2023 107.62 109.78 106.62 109.57 109.29 73,200
Dec 6, 2023 107.00 109.20 105.85 107.93 107.66 104,000
Dec 5, 2023 105.87 106.92 105.52 106.04 105.77 79,300
Dec 4, 2023 105.56 107.77 105.56 106.98 106.71 52,500
Dec 1, 2023 104.50 106.39 103.50 106.32 106.05 59,700
Nov 30, 2023 107.89 107.89 103.83 104.07 103.81 180,300
Nov 29, 2023 106.80 108.05 106.21 107.13 106.86 112,800
Nov 28, 2023 106.81 109.08 106.47 106.76 106.49 104,500
Nov 27, 2023 107.87 109.05 104.39 107.51 107.24 67,000
Nov 24, 2023 107.83 109.11 107.20 108.38 108.11 68,900
Nov 22, 2023 106.96 108.33 106.04 107.64 107.37 72,100
Nov 21, 2023 105.54 106.48 104.50 106.03 105.76 112,900
Nov 20, 2023 104.90 105.08 103.09 105.08 104.82 38,000

Related Tickers

FSV FirstService Corporation
186.08
+1.18%
 
CWK Cushman & Wakefield plc
13.91
-0.14%
 
JLL Jones Lang LaSalle Incorporated
258.31
-1.51%
 
MMI Marcus & Millichap, Inc.
40.64
-0.49%
 
DBRG-PH DigitalBridge Group, Inc.
24.85
-0.44%
 
FSV.TO FirstService Corporation
260.03
+0.85%
 
DBRG-PI DigitalBridge Group, Inc.
24.40
-0.41%
 
CBRE CBRE Group, Inc.
132.16
-0.38%
 
AIF.TO Altus Group Limited
56.66
+1.23%
 
NMRK Newmark Group, Inc.
15.17
-1.17%