Colliers Intl Grp IN (NQ: CIGI )

155.19 +0.47 (+0.30%)
Streaming Delayed Price Updated: 9:41 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 153.65 155.75 153.65 154.72 82,053 +0.80(+0.52%)
Oct 29, 2024 153.12 154.15 150.91 153.92 71,430 +0.21(+0.14%)
Oct 28, 2024 155.43 156.29 153.20 153.71 93,106 -1.72(-1.11%)
Oct 25, 2024 155.99 155.99 154.32 155.43 94,449 +0.52(+0.34%)
Oct 24, 2024 148.52 155.09 147.71 154.91 239,275 +7.12(+4.82%)
Oct 23, 2024 147.80 148.77 146.75 147.79 105,478 -0.01(-0.01%)
Oct 22, 2024 149.18 149.18 147.46 147.80 82,322 -1.39(-0.93%)
Oct 21, 2024 151.46 152.03 148.57 149.19 76,116 -2.03(-1.34%)
Oct 18, 2024 150.43 151.92 150.43 151.22 39,709 +0.81(+0.54%)
Oct 17, 2024 149.19 150.91 148.78 150.41 61,779 +0.72(+0.48%)
Oct 16, 2024 150.10 151.06 149.47 149.69 67,518 -0.24(-0.16%)
Oct 15, 2024 149.94 150.83 149.16 149.93 107,219 +0.18(+0.12%)
Oct 14, 2024 149.83 150.24 148.63 149.75 48,722 +0.08(+0.05%)
Oct 11, 2024 148.18 150.59 148.18 149.67 65,030 +2.15(+1.46%)
Oct 10, 2024 147.95 148.49 146.78 147.52 44,808 -1.71(-1.15%)
Oct 09, 2024 147.01 150.37 147.01 149.23 65,579 +1.45(+0.98%)
Oct 08, 2024 145.40 147.78 145.40 147.78 92,552 +2.38(+1.64%)
Oct 07, 2024 147.05 147.52 144.98 145.40 78,348 -2.00(-1.36%)
Oct 04, 2024 149.13 150.24 147.22 147.40 88,381 -1.42(-0.95%)
Oct 03, 2024 152.66 153.16 147.21 148.82 128,024 -4.46(-2.91%)
Oct 02, 2024 151.62 154.11 151.62 153.28 129,792 +1.20(+0.79%)
Oct 01, 2024 151.01 152.84 149.31 152.08 108,066 +0.27(+0.18%)
Sep 30, 2024 148.41 151.95 147.75 151.81 96,950 +3.50(+2.36%)
Sep 27, 2024 151.61 152.77 147.99 148.31 92,367 -2.99(-1.98%)
Sep 26, 2024 150.36 152.84 149.67 151.30 74,965 +1.84(+1.23%)
Sep 25, 2024 151.07 151.62 149.41 149.46 85,500 -1.52(-1.01%)
Sep 24, 2024 148.55 151.39 148.38 150.98 93,918 +2.12(+1.42%)
Sep 23, 2024 149.50 149.50 147.54 148.86 57,206 -0.23(-0.15%)
Sep 20, 2024 149.37 150.38 147.69 149.09 211,333 +0.26(+0.17%)
Sep 19, 2024 146.86 149.04 145.74 148.83 107,081 +3.78(+2.61%)
Sep 18, 2024 145.08 147.87 143.55 145.05 92,889 +0.18(+0.12%)
Sep 17, 2024 147.79 148.53 143.97 144.87 136,759 -3.00(-2.03%)
Sep 16, 2024 147.00 148.99 145.69 147.87 105,015 +1.24(+0.85%)
Sep 13, 2024 143.82 146.85 143.82 146.63 119,509 +2.90(+2.02%)
Sep 12, 2024 142.00 143.80 141.79 143.73 106,047 +1.01(+0.71%)
Sep 11, 2024 140.90 142.77 139.60 142.72 43,999 +1.06(+0.75%)
Sep 10, 2024 141.88 142.35 139.96 141.66 118,421 -0.72(-0.51%)
Sep 09, 2024 140.53 143.37 139.98 142.38 102,893 +2.67(+1.91%)
Sep 06, 2024 140.91 141.00 137.64 139.71 88,897 -0.46(-0.33%)
Sep 05, 2024 141.06 142.42 139.97 140.17 79,661 -0.29(-0.21%)
Sep 04, 2024 140.60 142.46 139.95 140.46 107,901 -0.28(-0.20%)
Sep 03, 2024 144.71 144.71 139.90 140.74 241,698 -3.52(-2.44%)
Aug 30, 2024 143.03 144.51 141.91 144.26 40,812 +1.74(+1.22%)
Aug 29, 2024 142.90 144.15 141.77 142.52 71,286 -0.37(-0.26%)
Aug 28, 2024 145.47 145.47 142.69 142.89 85,400 -2.22(-1.53%)
Aug 27, 2024 144.66 145.93 141.73 145.11 90,613 +0.14(+0.10%)
Aug 26, 2024 145.83 147.53 144.84 144.97 91,902 -0.43(-0.30%)
Aug 23, 2024 143.41 145.59 143.18 145.40 117,517 +2.54(+1.78%)
Aug 22, 2024 140.78 142.86 140.30 142.86 87,994 +1.95(+1.38%)
Aug 21, 2024 139.34 140.97 138.64 140.91 56,092 +1.74(+1.25%)
Aug 20, 2024 140.80 141.08 138.12 139.17 76,490 -1.47(-1.05%)
Aug 19, 2024 137.93 140.66 137.62 140.64 148,278 +2.72(+1.97%)
Aug 16, 2024 136.59 138.39 136.59 137.92 80,377 +1.32(+0.97%)
Aug 15, 2024 137.48 138.37 136.13 136.60 95,735 +0.63(+0.46%)
Aug 14, 2024 135.57 137.07 135.01 135.97 83,985 -0.04(-0.03%)
Aug 13, 2024 132.31 137.16 132.31 136.01 124,648 +4.00(+3.03%)
Aug 12, 2024 133.08 133.91 131.21 132.01 113,569 -1.67(-1.25%)
Aug 09, 2024 135.07 135.22 133.30 133.68 86,862 -0.66(-0.49%)
Aug 08, 2024 131.61 135.06 131.15 134.34 115,615 +2.80(+2.13%)
Aug 07, 2024 134.64 135.64 131.32 131.54 84,450 -2.59(-1.93%)
Aug 06, 2024 131.90 135.99 130.67 134.13 193,561 +2.27(+1.72%)
Aug 05, 2024 128.95 135.04 128.82 131.86 135,629 -4.36(-3.20%)
Aug 02, 2024 137.65 137.65 133.30 136.22 308,111 -4.08(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.