Colliers Intl Grp IN (TSX: CIGI )

212.26 -3.08 (-1.43%)
Streaming Delayed Price Updated: 2:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 213.97 216.79 213.97 215.34 50,010 +0.99(+0.46%)
Oct 29, 2024 212.06 215.01 210.21 214.35 69,739 +0.60(+0.28%)
Oct 28, 2024 216.01 217.53 212.95 213.75 42,519 -2.25(-1.04%)
Oct 25, 2024 214.35 216.13 214.32 216.00 47,497 +1.38(+0.64%)
Oct 24, 2024 204.76 214.75 204.76 214.62 101,343 +9.86(+4.82%)
Oct 23, 2024 204.97 206.07 203.40 204.76 45,294 +0.36(+0.18%)
Oct 22, 2024 205.92 206.36 204.14 204.40 44,170 -2.09(-1.01%)
Oct 21, 2024 209.09 210.54 205.60 206.49 42,212 -2.19(-1.05%)
Oct 18, 2024 207.68 209.38 207.48 208.68 46,241 +1.46(+0.70%)
Oct 17, 2024 205.87 208.36 205.12 207.22 28,355 +1.35(+0.66%)
Oct 16, 2024 205.87 208.01 205.69 205.87 38,373 -1.03(-0.50%)
Oct 15, 2024 205.43 208.25 205.43 206.90 57,324 +1.19(+0.58%)
Oct 11, 2024 205.71 0 +2.75(+1.35%)
Oct 10, 2024 202.32 204.17 201.81 202.96 47,247 -1.79(-0.87%)
Oct 09, 2024 200.97 205.76 200.97 204.75 49,876 +3.14(+1.56%)
Oct 08, 2024 197.01 201.71 197.01 201.61 86,837 +3.76(+1.90%)
Oct 07, 2024 198.36 200.75 197.85 197.85 62,989 -2.13(-1.07%)
Oct 04, 2024 200.71 202.87 199.90 199.98 48,757 -1.75(-0.87%)
Oct 03, 2024 206.68 207.40 199.31 201.73 121,217 -5.06(-2.45%)
Oct 02, 2024 204.84 208.11 204.58 206.79 70,058 +1.87(+0.91%)
Oct 01, 2024 204.13 206.65 202.69 204.92 50,259 -0.33(-0.16%)
Sep 30, 2024 201.02 205.47 200.98 205.25 42,897 +4.61(+2.30%)
Sep 27, 2024 204.00 205.85 200.23 200.64 37,230 -3.02(-1.48%)
Sep 26, 2024 203.26 205.95 202.72 203.66 50,112 +2.02(+1.00%)
Sep 25, 2024 201.58 204.15 201.58 201.64 32,005 -1.15(-0.57%)
Sep 24, 2024 200.92 203.41 200.38 202.79 35,882 +1.54(+0.77%)
Sep 23, 2024 202.11 202.24 199.39 201.25 158,145 -0.86(-0.43%)
Sep 20, 2024 200.85 203.95 200.79 202.11 212,567 +0.09(+0.04%)
Sep 19, 2024 199.69 202.07 198.62 202.02 61,790 +4.17(+2.11%)
Sep 18, 2024 194.93 200.53 194.93 197.85 45,927 +0.73(+0.37%)
Sep 17, 2024 200.28 201.25 195.79 197.12 57,100 -3.52(-1.75%)
Sep 16, 2024 199.72 204.28 198.04 200.64 57,890 +1.29(+0.65%)
Sep 13, 2024 195.26 199.55 195.26 199.35 66,176 +4.12(+2.11%)
Sep 12, 2024 193.56 195.23 191.84 195.23 38,844 +1.67(+0.86%)
Sep 11, 2024 190.72 193.75 190.16 193.56 40,386 +0.86(+0.45%)
Sep 10, 2024 193.00 193.00 190.39 192.70 44,051 -0.47(-0.24%)
Sep 09, 2024 191.42 194.37 190.70 193.17 71,434 +3.74(+1.97%)
Sep 06, 2024 190.92 191.42 186.79 189.43 52,028 +0.01(+0.01%)
Sep 05, 2024 189.51 192.00 189.12 189.42 28,914 -0.33(-0.17%)
Sep 04, 2024 190.45 192.30 189.25 189.75 44,290 -1.15(-0.60%)
Sep 03, 2024 192.59 195.00 189.72 190.90 48,800 -3.55(-1.83%)
Aug 30, 2024 194.45 0 +2.17(+1.13%)
Aug 29, 2024 192.46 193.98 191.55 192.28 28,727 -0.10(-0.05%)
Aug 28, 2024 194.51 195.61 192.38 192.38 48,936 -2.84(-1.45%)
Aug 27, 2024 194.72 196.50 193.63 195.22 42,524 -0.45(-0.23%)
Aug 26, 2024 196.00 199.24 195.38 195.67 62,001 -0.71(-0.36%)
Aug 23, 2024 196.62 197.45 194.01 196.38 141,161 +2.00(+1.03%)
Aug 22, 2024 190.97 194.38 190.97 194.38 86,248 +2.76(+1.44%)
Aug 21, 2024 189.88 191.62 188.66 191.62 32,656 +1.78(+0.94%)
Aug 20, 2024 190.91 192.24 188.33 189.84 42,967 -1.62(-0.85%)
Aug 19, 2024 189.91 191.84 188.87 191.46 57,626 +2.55(+1.35%)
Aug 16, 2024 188.07 189.18 187.58 188.91 31,088 +1.03(+0.55%)
Aug 15, 2024 187.73 188.98 186.79 187.88 31,628 +1.13(+0.61%)
Aug 14, 2024 186.38 187.92 184.73 186.75 47,853 +0.29(+0.16%)
Aug 13, 2024 183.05 188.14 182.83 186.46 38,304 +4.88(+2.69%)
Aug 12, 2024 183.63 183.63 180.33 181.58 57,547 -2.06(-1.12%)
Aug 09, 2024 184.92 185.93 183.06 183.64 61,070 -0.53(-0.29%)
Aug 08, 2024 181.45 185.32 180.58 184.17 89,818 +3.52(+1.95%)
Aug 07, 2024 186.73 186.73 180.50 180.65 63,401 -4.30(-2.32%)
Aug 06, 2024 182.93 187.04 180.88 184.95 105,170 -3.76(-1.99%)
Aug 02, 2024 188.71 0 -5.52(-2.84%)
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.