Skip to main content

Colliers Intl Grp IN (NQ: CIGI )

144.55 -2.04 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 146.45 146.45 143.48 144.55 88,103 -2.04(-1.39%)
Nov 14, 2024 148.62 149.27 145.85 146.59 86,477 -2.43(-1.63%)
Nov 13, 2024 150.53 150.64 147.65 149.02 63,002 -0.48(-0.32%)
Nov 12, 2024 150.83 150.83 147.84 149.50 62,536 -0.83(-0.55%)
Nov 11, 2024 151.23 152.46 149.26 150.33 46,436 -1.52(-1.00%)
Nov 08, 2024 152.00 153.97 150.75 151.85 124,153 +0.63(+0.42%)
Nov 07, 2024 148.27 152.05 147.54 151.22 126,204 +3.89(+2.64%)
Nov 06, 2024 149.45 156.96 140.69 147.33 258,472 -1.69(-1.13%)
Nov 05, 2024 144.90 149.04 143.49 149.02 416,002 -5.01(-3.25%)
Nov 04, 2024 155.38 155.38 151.86 154.03 108,439 +2.09(+1.38%)
Nov 01, 2024 153.46 155.37 151.60 151.94 81,465 -0.70(-0.46%)
Oct 31, 2024 154.03 155.71 151.60 152.64 89,256 -2.08(-1.34%)
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%)
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.