Colliers Intl Grp IN (NQ: CIGI )

116.84 +0.95 (+0.82%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 116.89 116.89 114.49 115.89 98,432 -0.70(-0.60%)
May 16, 2024 116.24 117.83 116.24 116.59 88,323 -0.25(-0.21%)
May 15, 2024 115.02 118.46 114.30 116.84 122,438 +3.59(+3.17%)
May 14, 2024 115.12 115.12 112.85 113.25 84,711 +0.31(+0.27%)
May 13, 2024 114.49 115.55 112.19 112.94 77,805 -1.23(-1.08%)
May 10, 2024 113.36 114.23 111.79 114.17 65,252 +1.53(+1.36%)
May 09, 2024 110.50 113.00 110.39 112.64 84,770 +2.81(+2.56%)
May 08, 2024 111.10 111.62 109.44 109.83 87,285 -2.03(-1.81%)
May 07, 2024 112.21 113.53 111.42 111.86 163,269 +0.29(+0.26%)
May 06, 2024 108.96 111.59 108.66 111.57 192,131 +3.59(+3.32%)
May 03, 2024 106.71 109.14 106.71 107.98 183,399 +3.37(+3.22%)
May 02, 2024 104.56 106.05 101.01 104.61 155,943 -0.07(-0.07%)
May 01, 2024 104.04 106.18 103.81 104.68 150,003 +0.64(+0.62%)
Apr 30, 2024 105.98 106.78 103.84 104.04 92,912 -3.10(-2.89%)
Apr 29, 2024 108.50 109.59 106.23 107.14 121,435 -0.89(-0.82%)
Apr 26, 2024 107.34 108.69 107.34 108.03 82,630 +0.55(+0.51%)
Apr 25, 2024 107.36 109.32 106.80 107.48 235,020 -1.52(-1.39%)
Apr 24, 2024 109.29 110.29 106.78 109.00 210,498 -0.91(-0.83%)
Apr 23, 2024 107.80 110.18 107.80 109.91 93,427 +1.35(+1.24%)
Apr 22, 2024 106.20 108.68 105.89 108.56 137,247 +2.34(+2.20%)
Apr 19, 2024 107.59 108.31 105.71 106.22 136,048 -0.72(-0.67%)
Apr 18, 2024 108.85 109.29 105.54 106.94 185,678 -2.00(-1.84%)
Apr 17, 2024 109.49 109.69 107.50 108.94 117,356 -0.14(-0.13%)
Apr 16, 2024 108.50 110.08 107.55 109.08 140,247 -0.84(-0.76%)
Apr 15, 2024 113.35 114.29 109.85 109.92 50,693 -3.24(-2.86%)
Apr 12, 2024 112.87 113.23 111.96 113.16 53,584 -0.37(-0.33%)
Apr 11, 2024 114.53 114.78 113.29 113.53 43,317 -0.76(-0.66%)
Apr 10, 2024 117.82 117.82 113.92 114.29 69,921 -5.50(-4.59%)
Apr 09, 2024 119.15 121.62 118.91 119.79 89,058 +1.32(+1.11%)
Apr 08, 2024 118.67 118.80 117.38 118.47 104,635 +0.10(+0.08%)
Apr 05, 2024 117.55 119.42 117.22 118.37 152,263 +0.18(+0.15%)
Apr 04, 2024 120.89 121.67 118.19 118.19 55,663 -1.50(-1.25%)
Apr 03, 2024 118.87 120.25 118.83 119.69 34,096 +0.88(+0.74%)
Apr 02, 2024 118.75 119.19 117.50 118.81 53,858 -0.50(-0.42%)
Apr 01, 2024 122.76 122.76 118.93 119.31 75,955 -2.92(-2.39%)
Mar 28, 2024 123.59 122.73 122.16 122.23 94,244 -0.87(-0.71%)
Mar 27, 2024 121.40 123.10 121.40 123.10 47,691 +2.72(+2.26%)
Mar 26, 2024 121.74 122.05 120.22 120.38 55,681 -0.94(-0.77%)
Mar 25, 2024 121.81 122.75 120.48 121.32 43,624 -0.32(-0.26%)
Mar 22, 2024 124.90 125.00 121.63 121.64 72,033 -2.89(-2.32%)
Mar 21, 2024 124.00 125.49 123.19 124.53 173,200 +1.93(+1.57%)
Mar 20, 2024 119.60 123.32 119.29 122.60 155,698 +3.22(+2.70%)
Mar 19, 2024 118.35 119.56 117.51 119.38 53,381 +1.10(+0.93%)
Mar 18, 2024 119.01 120.05 118.25 118.28 127,504 -0.77(-0.65%)
Mar 15, 2024 120.32 120.63 118.10 119.05 74,140 -0.95(-0.79%)
Mar 14, 2024 119.31 120.12 117.89 120.00 84,414 +0.76(+0.64%)
Mar 13, 2024 119.01 120.56 119.01 119.24 104,992 -0.43(-0.36%)
Mar 12, 2024 117.04 119.67 117.04 119.67 153,381 +1.94(+1.65%)
Mar 11, 2024 116.73 117.90 116.66 117.73 118,084 -0.09(-0.08%)
Mar 08, 2024 118.59 119.39 116.42 117.82 101,497 +0.19(+0.16%)
Mar 07, 2024 117.60 118.61 117.38 117.63 114,299 +0.45(+0.38%)
Mar 06, 2024 118.63 119.22 116.94 117.18 109,273 -0.27(-0.23%)
Mar 05, 2024 117.82 118.63 117.02 117.45 130,080 -1.11(-0.94%)
Mar 04, 2024 117.14 118.98 117.00 118.56 134,822 +0.82(+0.70%)
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.