Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Colliers International Group Inc. (CIGI)

Compare
122.91
+1.61
+(1.33%)
At close: April 1 at 4:00:01 PM EDT
122.41
-0.50
(-0.41%)
Pre-Market: 8:12:16 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025121.00123.56119.81122.91122.91128,800
Mar 31, 2025119.44122.02118.62121.30121.3080,100
Mar 28, 2025123.38123.82120.11120.19120.1992,400
Mar 27, 2025123.84123.95121.64122.84122.84165,000
Mar 26, 2025124.90126.71122.90124.20124.2095,800
Mar 25, 2025126.91127.16123.51124.68124.6884,800
Mar 24, 2025124.72127.07124.72126.96126.9691,200
Mar 21, 2025122.84123.38121.12122.67122.67144,900
Mar 20, 2025123.02124.66122.11123.79123.7982,100
Mar 19, 2025122.45124.97121.09124.00124.0081,300
Mar 18, 2025125.80127.80121.92122.45122.45145,100
Mar 17, 2025122.80126.07122.09124.93124.93115,100
Mar 14, 2025119.76122.87119.11122.75122.7590,000
Mar 13, 2025122.31122.66118.61118.90118.90183,000
Mar 12, 2025124.08124.81122.27122.60122.60171,000
Mar 11, 2025122.95123.77121.33122.10122.10119,700
Mar 10, 2025125.49126.00121.31122.77122.77339,200
Mar 7, 2025125.20125.50120.90124.19124.19134,800
Mar 6, 2025126.16127.54124.46124.48124.48114,100
Mar 5, 2025125.75128.59124.52128.09128.0999,100
Mar 4, 2025125.70128.32123.38125.52125.5297,100
Mar 3, 2025130.30130.30125.31125.72125.7285,600
Feb 28, 2025128.22130.70128.21128.22128.22160,900
Feb 27, 2025126.70128.65126.07127.82127.82206,700
Feb 26, 2025127.28129.25126.01127.35127.35125,500
Feb 25, 2025125.71127.65124.65127.27127.27171,900
Feb 24, 2025125.78126.11124.24124.71124.71130,600
Feb 21, 2025128.32128.78124.13125.50125.5093,200
Feb 20, 2025132.32132.32127.86128.06128.06115,500
Feb 19, 2025129.61132.00128.57131.95131.95120,200
Feb 18, 2025132.44132.44128.96131.02131.02176,100
Feb 14, 2025132.50134.38131.52131.70131.70102,600
Feb 13, 2025130.64132.15129.79132.15132.1583,500
Feb 12, 2025131.08132.39129.94130.45130.4597,300
Feb 11, 2025134.08135.08131.05133.29133.29127,400
Feb 10, 2025135.30136.64131.99135.13135.13234,000
Feb 7, 2025135.41136.01132.56135.28135.28297,800
Feb 6, 2025141.76141.76128.48136.07136.07529,000
Feb 5, 2025144.40145.94143.60145.92145.92162,100
Feb 4, 2025139.18143.64139.18143.31143.31114,600
Feb 3, 2025139.21140.12136.93139.30139.30113,800
Jan 31, 2025142.86143.41141.75142.35142.35124,600
Jan 30, 2025142.52144.59141.68143.19143.19101,000
Jan 29, 2025143.99144.17140.48140.76140.76124,100
Jan 28, 2025143.35144.10142.90143.70143.7056,500
Jan 27, 2025140.70144.34140.00144.23144.23126,600
Jan 24, 2025141.83142.56140.75141.35141.3551,100
Jan 23, 2025140.01142.51139.86142.23142.2344,100
Jan 22, 2025140.37141.43138.81140.26140.2679,500
Jan 21, 2025140.00141.29139.91140.36140.3669,900
Jan 17, 2025137.70139.95136.18137.91137.9150,900
Jan 16, 2025135.56137.42134.44136.85136.8555,400
Jan 15, 2025131.01135.21130.44135.09135.09154,400
Jan 14, 2025128.58129.51126.65127.73127.73115,200
Jan 13, 2025129.66130.73128.19128.56128.5695,400
Jan 10, 2025133.17134.06129.83130.86130.8681,900
Jan 8, 2025136.04136.32133.71134.81134.81224,300
Jan 7, 2025137.30138.78135.14136.07136.0773,800
Jan 6, 2025136.47138.72135.96137.17137.1773,000
Jan 3, 2025134.64136.63133.90136.37136.3761,200
Jan 2, 2025136.37137.15133.67134.37134.3762,800
Dec 31, 2024 0.15 Dividend
Dec 31, 2024134.54136.13134.24135.97135.97102,000
Dec 30, 2024134.54134.63132.82133.99133.8455,000
Dec 27, 2024136.19136.91134.03134.96134.8144,700
Dec 26, 2024136.71137.11134.74136.74136.59172,000
Dec 24, 2024135.73136.98134.98136.93136.7852,700
Dec 23, 2024134.54136.19133.84135.04134.8999,900
Dec 20, 2024134.80136.81134.01135.45135.30124,600
Dec 19, 2024137.68138.88134.86135.17135.02129,100
Dec 18, 2024143.61143.96137.01137.38137.23172,900
Dec 17, 2024145.18145.42143.10143.47143.31105,000
Dec 16, 2024144.65146.90144.44145.42145.2683,200
Dec 13, 2024147.59148.07144.46145.54145.38106,900
Dec 12, 2024148.39149.61147.27148.22148.0555,900
Dec 11, 2024148.57149.24147.41148.52148.3575,500
Dec 10, 2024148.50148.95146.98147.40147.2356,900
Dec 9, 2024152.00152.97149.13149.51149.34113,800
Dec 6, 2024152.05152.64151.12151.79151.62103,500
Dec 5, 2024154.66155.70151.09152.03151.8671,000
Dec 4, 2024150.85154.99150.85154.74154.57128,800
Dec 3, 2024152.66153.17151.19152.54152.37110,600
Dec 2, 2024153.63153.63151.34151.62151.4568,300
Nov 29, 2024152.62154.51152.62153.63153.4635,800
Nov 27, 2024151.51154.06151.51153.02152.8562,200
Nov 26, 2024153.39153.39150.57151.50151.3353,100
Nov 25, 2024146.72154.19146.72154.17154.00142,300
Nov 22, 2024143.98145.81143.05145.73145.57115,900
Nov 21, 2024142.10144.10142.10143.98143.8291,600
Nov 20, 2024143.53143.53140.13142.04141.88116,300
Nov 19, 2024144.26145.51143.07143.53143.37122,100
Nov 18, 2024144.25145.25143.92144.68144.5265,800
Nov 15, 2024146.45146.45143.48144.55144.3988,100
Nov 14, 2024148.62149.27145.85146.59146.4386,500
Nov 13, 2024150.54150.64147.65149.02148.8563,000
Nov 12, 2024150.83150.83147.84149.50149.3362,500
Nov 11, 2024151.23152.46149.26150.33150.1646,400
Nov 8, 2024152.00153.97150.75151.85151.68124,200
Nov 7, 2024148.27152.05147.54151.22151.05126,200
Nov 6, 2024149.45156.96140.69147.33147.17258,500
Nov 5, 2024144.90149.04143.49149.02148.85416,000
Nov 4, 2024155.38155.38151.86154.03153.86108,400
Nov 1, 2024153.46155.37151.60151.94151.7781,500
Oct 31, 2024154.03155.71151.60152.64152.4789,300
Oct 30, 2024153.65155.75153.65154.72154.5582,100
Oct 29, 2024153.12154.15150.91153.92153.7571,400
Oct 28, 2024155.43156.29153.20153.71153.5493,100
Oct 25, 2024155.99155.99154.32155.43155.2694,400
Oct 24, 2024148.52155.09147.71154.91154.74239,300
Oct 23, 2024147.80148.77146.76147.79147.62105,500
Oct 22, 2024149.18149.18147.46147.80147.6382,300
Oct 21, 2024151.46152.03148.57149.19149.0276,100
Oct 18, 2024150.43151.92150.43151.22151.0539,700
Oct 17, 2024149.19150.91148.78150.41150.2461,800
Oct 16, 2024150.10151.06149.47149.69149.5267,500
Oct 15, 2024149.94150.83149.17149.93149.76107,200
Oct 14, 2024149.83150.24148.63149.75149.5848,700
Oct 11, 2024148.18150.59148.18149.67149.5065,000
Oct 10, 2024147.95148.49146.78147.52147.3544,800
Oct 9, 2024147.01150.37147.01149.23149.0665,600
Oct 8, 2024145.40147.78145.40147.78147.6192,600
Oct 7, 2024147.05147.52144.98145.40145.2478,300
Oct 4, 2024149.13150.24147.22147.40147.2388,400
Oct 3, 2024152.66153.16147.21148.82148.65128,000
Oct 2, 2024151.62154.11151.62153.28153.11129,800
Oct 1, 2024151.01152.84149.31152.08151.91108,100
Sep 30, 2024148.41151.95147.75151.81151.6497,000
Sep 27, 2024151.61152.77147.99148.31148.1492,400
Sep 26, 2024150.36152.84149.67151.30151.1375,000
Sep 25, 2024151.07151.62149.42149.46149.2985,500
Sep 24, 2024148.55151.39148.38150.98150.8193,900
Sep 23, 2024149.50149.50147.54148.86148.6957,200
Sep 20, 2024149.37150.38147.69149.09148.92211,300
Sep 19, 2024146.86149.04145.74148.83148.66107,100
Sep 18, 2024145.08147.87143.55145.05144.8992,900
Sep 17, 2024147.79148.53143.97144.87144.71136,800
Sep 16, 2024147.00148.99145.69147.87147.70105,000
Sep 13, 2024143.82146.85143.82146.63146.47119,500
Sep 12, 2024142.00143.80141.79143.73143.57106,000
Sep 11, 2024140.90142.77139.60142.72142.5644,000
Sep 10, 2024141.88142.35139.96141.66141.50118,400
Sep 9, 2024140.53143.37139.98142.38142.22102,900
Sep 6, 2024140.91141.00137.64139.71139.5588,900
Sep 5, 2024141.06142.42139.97140.17140.0179,700
Sep 4, 2024140.60142.46139.95140.46140.30107,900
Sep 3, 2024144.71144.71139.90140.74140.58241,700
Aug 30, 2024143.03144.51141.91144.26144.1040,800
Aug 29, 2024142.90144.15141.77142.52142.3671,300
Aug 28, 2024145.47145.47142.69142.89142.7385,400
Aug 27, 2024144.66145.93141.73145.11144.9590,600
Aug 26, 2024145.83147.53144.84144.97144.8191,900
Aug 23, 2024143.41145.59143.18145.40145.24117,500
Aug 22, 2024140.78142.86140.30142.86142.7088,000
Aug 21, 2024139.34140.97138.64140.91140.7556,100
Aug 20, 2024140.80141.08138.12139.17139.0176,500
Aug 19, 2024137.93140.66137.62140.64140.48148,300
Aug 16, 2024136.59138.39136.59137.92137.7780,400
Aug 15, 2024137.48138.37136.13136.60136.4595,700
Aug 14, 2024135.57137.07135.01135.97135.8284,000
Aug 13, 2024132.31137.17132.31136.01135.86124,600
Aug 12, 2024133.08133.92131.21132.01131.86113,600
Aug 9, 2024135.07135.22133.30133.68133.5386,900
Aug 8, 2024131.61135.06131.15134.34134.19115,600
Aug 7, 2024134.64135.64131.32131.54131.3984,500
Aug 6, 2024131.90135.99130.67134.13133.98193,600
Aug 5, 2024128.95135.04128.82131.86131.71135,600
Aug 2, 2024137.65137.65133.30136.22136.07308,100
Aug 1, 2024135.41140.52135.41140.30140.14470,600
Jul 31, 2024134.84137.18132.30134.67134.52284,900
Jul 30, 2024136.91137.06134.00134.18134.03225,500
Jul 29, 2024139.52140.25136.83137.08136.93143,000
Jul 26, 2024138.03140.30137.12139.43139.27106,300
Jul 25, 2024131.86138.46131.86136.09135.94193,900
Jul 24, 2024132.87133.85130.69131.10130.95160,200
Jul 23, 2024131.03133.19130.82133.00132.8592,400
Jul 22, 2024130.52131.78129.88131.67131.52100,300
Jul 19, 2024130.50131.67130.33130.72130.5759,400
Jul 18, 2024129.68131.90129.00130.01129.86217,600
Jul 17, 2024129.12130.44128.23130.02129.87186,200
Jul 16, 2024126.29129.50125.47129.50129.36154,500
Jul 15, 2024124.74125.81123.94125.00124.86148,400
Jul 12, 2024123.70124.88121.61123.82123.68117,200
Jul 11, 2024118.54122.04118.20121.95121.81174,900
Jul 10, 2024114.52116.73113.85116.73116.6099,200
Jul 9, 2024112.60114.03112.02113.71113.5870,400
Jul 8, 2024111.78113.05111.25112.83112.7048,300
Jul 5, 2024113.00113.79111.59111.86111.73107,700
Jul 3, 2024110.21112.96110.07112.85112.7280,400
Jul 2, 2024107.32109.52107.16109.32109.20126,400
Jul 1, 2024111.12111.35107.12107.14107.0276,600
Jun 28, 2024 0.15 Dividend
Jun 28, 2024110.42112.54110.33111.65111.53133,900
Jun 27, 2024108.70111.16108.67110.72110.45113,800
Jun 26, 2024108.47108.99107.60108.76108.4974,900
Jun 25, 2024109.66110.25109.03109.30109.0384,100
Jun 24, 2024108.99110.78108.73110.20109.9358,000
Jun 21, 2024108.06109.71108.06109.16108.89163,000
Jun 20, 2024108.87109.50107.72108.59108.32132,300
Jun 18, 2024110.50111.00109.13109.63109.36101,100
Jun 17, 2024110.41110.98108.82110.32110.05132,900
Jun 14, 2024109.62110.87109.20110.49110.2294,800
Jun 13, 2024109.35111.58108.38111.46111.18198,300
Jun 12, 2024112.82114.90111.09111.47111.1980,100
Jun 11, 2024108.23109.68107.80109.49109.2261,400
Jun 10, 2024107.02110.25106.86109.43109.1684,200
Jun 7, 2024107.01107.13106.06106.89106.6375,900
Jun 6, 2024109.50110.32108.47108.58108.31138,200
Jun 5, 2024111.53111.61109.73110.24109.97126,100
Jun 4, 2024111.13111.98109.80110.36110.09108,100
Jun 3, 2024114.39114.39111.00111.57111.29126,800
May 31, 2024111.66112.89109.97112.16111.8875,400
May 30, 2024111.13111.46110.51111.05110.7846,600
May 29, 2024111.53111.53110.03110.17109.9090,500
May 28, 2024113.24113.66112.24112.64112.36179,800
May 24, 2024110.99112.15110.75111.61111.3347,600
May 23, 2024112.65112.65110.13110.63110.3662,600
May 22, 2024114.13114.30112.39112.41112.1350,800
May 21, 2024115.28115.61113.77114.01113.7357,900
May 20, 2024114.78116.84114.51115.24114.9643,200
May 17, 2024116.89116.89114.49115.89115.6098,400
May 16, 2024116.24117.83116.24116.59116.3088,300
May 15, 2024115.02118.46114.30116.84116.55122,400
May 14, 2024115.12115.12112.85113.25112.9784,700
May 13, 2024114.49115.55112.19112.94112.6677,800
May 10, 2024113.36114.23111.79114.17113.8965,300
May 9, 2024110.50113.00110.39112.64112.3684,800
May 8, 2024111.10111.62109.44109.83109.5687,300
May 7, 2024112.21113.53111.42111.86111.58163,300
May 6, 2024108.96111.59108.66111.57111.29192,100
May 3, 2024106.71109.15106.71107.98107.71183,400
May 2, 2024104.56106.05101.01104.61104.35155,900
May 1, 2024104.04106.18103.81104.68104.42150,000
Apr 30, 2024105.98106.78103.84104.04103.7892,900
Apr 29, 2024108.50109.60106.23107.14106.88121,400
Apr 26, 2024107.34108.70107.34108.03107.7682,600
Apr 25, 2024107.36109.32106.80107.48107.21235,000
Apr 24, 2024109.29110.29106.78109.00108.73210,500
Apr 23, 2024107.80110.18107.80109.91109.6493,400
Apr 22, 2024106.20108.68105.89108.56108.29137,200
Apr 19, 2024107.60108.31105.71106.22105.96131,800
Apr 18, 2024108.85109.29105.54106.94106.68185,700
Apr 17, 2024109.49109.69107.50108.94108.67117,400
Apr 16, 2024108.50110.08107.55109.08108.81140,200
Apr 15, 2024113.35114.29109.85109.92109.6550,700
Apr 12, 2024112.87113.23111.96113.16112.8853,600
Apr 11, 2024114.53114.79113.29113.53113.2543,300
Apr 10, 2024117.82117.82113.92114.29114.0169,900
Apr 9, 2024119.15121.62118.91119.79119.4989,100
Apr 8, 2024118.67118.80117.38118.47118.18104,600
Apr 5, 2024117.55119.42117.22118.37118.08152,300
Apr 4, 2024120.89121.68118.19118.19117.9055,700
Apr 3, 2024118.87120.25118.83119.69119.3934,100
Apr 2, 2024118.75119.19117.50118.81118.5253,900

Related Tickers

FSV FirstService Corporation
168.63
+1.61%
 
CBRE CBRE Group, Inc.
131.01
+0.18%
 
NMRK Newmark Group, Inc.
12.11
-0.49%
 
FSV.TO FirstService Corporation
241.39
+1.16%
 
AIF.TO Altus Group Limited
51.08
-0.72%
 
CWK Cushman & Wakefield plc
10.16
-0.59%
 
JLL Jones Lang LaSalle Incorporated
246.00
-0.77%
 
DEQ.DE Deutsche EuroShop AG
18.34
-1.08%
 
NEN New England Realty Associates Limited Partnership
79.95
-1.94%
 
MMI Marcus & Millichap, Inc.
34.91
+1.34%