UK markets closed

Colliers International Group Inc. (CIGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.98+3.37 (+3.22%)
At close: 04:00PM EDT
107.98 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024107.62109.11106.88107.98107.98183,399
02 May 2024104.56106.05101.01104.61104.61155,900
01 May 2024104.04106.18103.81104.68104.68150,000
30 Apr 2024105.98106.78103.84104.04104.0492,900
29 Apr 2024108.50109.60106.23107.14107.14121,400
26 Apr 2024107.34108.70107.34108.03108.0382,600
25 Apr 2024107.36109.32106.80107.48107.48235,000
24 Apr 2024109.29110.29106.78109.00109.00210,500
23 Apr 2024107.80110.18107.80109.91109.9193,400
22 Apr 2024106.20108.68105.89108.56108.56137,200
19 Apr 2024107.60108.31105.71106.22106.22131,800
18 Apr 2024108.85109.29105.54106.94106.94185,700
17 Apr 2024109.49109.69107.50108.94108.94117,400
16 Apr 2024108.50110.08107.55109.08109.08140,200
15 Apr 2024113.35114.29109.85109.92109.9250,700
12 Apr 2024112.87113.23111.96113.16113.1653,600
11 Apr 2024114.53114.79113.29113.53113.5343,300
10 Apr 2024117.82117.82113.92114.29114.2969,900
09 Apr 2024119.15121.62118.91119.79119.7989,100
08 Apr 2024118.67118.80117.38118.47118.47104,600
05 Apr 2024117.55119.42117.22118.37118.37152,300
04 Apr 2024120.89121.68118.19118.19118.1955,700
03 Apr 2024118.87120.25118.83119.69119.6934,100
02 Apr 2024118.75119.19117.50118.81118.8153,900
01 Apr 2024122.76122.76118.93119.31119.3176,000
28 Mar 2024123.59124.08122.16122.23122.2394,200
27 Mar 2024121.40123.10121.40123.10123.1047,700
26 Mar 2024121.74122.05120.22120.38120.3855,700
25 Mar 2024121.81122.76120.48121.32121.3243,600
22 Mar 2024124.90125.00121.63121.64121.6472,000
21 Mar 2024124.00125.49123.19124.53124.53173,200
20 Mar 2024119.60123.32119.29122.60122.60155,700
19 Mar 2024118.35119.56117.51119.38119.3853,400
18 Mar 2024119.01120.05118.25118.28118.28127,500
15 Mar 2024120.33120.63118.10119.05119.0574,100
14 Mar 2024119.31120.12117.89120.00120.0084,400
13 Mar 2024119.01120.56119.01119.24119.24105,000
12 Mar 2024117.04119.67117.04119.67119.67153,400
11 Mar 2024116.73117.90116.66117.73117.73117,100
08 Mar 2024118.59119.39116.42117.82117.82101,500
07 Mar 2024117.60118.61117.38117.63117.63114,300
06 Mar 2024118.63119.22116.94117.18117.18109,300
05 Mar 2024117.82118.63117.02117.45117.45130,100
04 Mar 2024117.14118.98117.00118.56118.56134,800
01 Mar 2024116.84118.49116.03117.74117.74129,700
29 Feb 2024115.61117.33114.76116.23116.23189,000
28 Feb 2024116.42118.40115.55115.76115.76164,700
27 Feb 2024118.88119.41118.14118.26118.26293,500
26 Feb 2024118.07119.25118.07118.60118.60277,900
23 Feb 2024119.00119.78118.10119.39119.39621,100
22 Feb 2024124.57126.93124.57126.93126.9384,400
21 Feb 2024123.91124.30121.25123.62123.62150,400
20 Feb 2024126.89127.87124.65124.89124.89122,300
16 Feb 2024128.28131.05127.31129.04129.04170,200
15 Feb 2024125.83129.81124.53128.85128.85220,300
14 Feb 2024122.80125.05121.69124.50124.50145,000
13 Feb 2024121.21123.90117.80122.31122.31355,500
12 Feb 2024123.28125.92120.31124.29124.29130,400
09 Feb 2024120.80122.72118.81122.08122.08154,800
08 Feb 2024114.18121.01109.66120.87120.87152,200
07 Feb 2024111.76111.76110.09110.32110.32157,000
06 Feb 2024113.73113.82111.72111.97111.9773,900
05 Feb 2024115.85115.85113.36113.36113.3647,400
02 Feb 2024117.54117.54115.39116.51116.5159,500
01 Feb 2024117.18118.96115.05118.91118.9180,100
31 Jan 2024117.75120.82117.24117.44117.44105,500
30 Jan 2024120.21120.21118.46118.57118.5738,800
29 Jan 2024118.58120.46118.06120.10120.1056,600
26 Jan 2024119.82120.18118.70119.35119.3552,800
25 Jan 2024119.01119.39117.99118.96118.9645,900
24 Jan 2024119.00119.10117.11117.76117.7665,000
23 Jan 2024117.83118.40116.53117.15117.1531,700
22 Jan 2024117.71118.77116.11117.88117.8850,300
19 Jan 2024112.60116.45111.60116.34116.34145,300
18 Jan 2024110.70112.22109.55111.69111.69109,100
17 Jan 2024109.65110.38108.51109.57109.5739,000
16 Jan 2024110.05112.70108.34111.49111.4992,500
12 Jan 2024114.44114.64111.04111.33111.3350,200
11 Jan 2024113.45113.45111.78113.05113.0535,100
10 Jan 2024114.60114.61112.91113.75113.7550,400
09 Jan 2024114.64115.46113.63114.04114.0432,200
08 Jan 2024114.17115.78113.67115.48115.4882,600
05 Jan 2024114.07116.06103.02114.67114.6764,200
04 Jan 2024114.08116.72113.44113.68113.68167,500
03 Jan 2024120.78120.78115.78115.86115.8696,300
02 Jan 2024125.53125.53121.65122.42122.4286,900
29 Dec 2023129.56129.56126.52126.52126.5240,600
28 Dec 2023128.63131.01127.80128.24128.2464,000
28 Dec 20230.15 Dividend
27 Dec 2023126.04129.49125.55129.02128.87145,700
26 Dec 2023124.99125.90123.92125.44125.2917,000
22 Dec 2023123.47124.66123.40124.49124.3558,600
21 Dec 2023122.00122.90120.81122.59122.4549,700
20 Dec 2023122.41123.28120.70120.72120.5898,300
19 Dec 2023121.43122.55120.82121.99121.8565,400
18 Dec 2023119.92120.55118.42120.22120.0884,800
15 Dec 2023119.37120.40116.30118.70118.56132,600
14 Dec 2023116.16121.37115.47119.44119.30124,400
13 Dec 2023108.38114.26107.83114.10113.9795,800
12 Dec 2023109.11109.37107.79108.98108.8558,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...