Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colliers Intl Grp IN (NQ: CIGI )

148.31 -2.99 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 135.41 140.52 135.41 140.30 470,589 +5.63(+4.18%)
Jul 31, 2024 134.84 137.18 132.30 134.67 284,899 +0.49(+0.37%)
Jul 30, 2024 136.91 137.06 134.00 134.18 225,542 -2.90(-2.12%)
Jul 29, 2024 139.52 140.25 136.83 137.08 142,992 -2.35(-1.69%)
Jul 26, 2024 138.03 140.30 137.12 139.43 106,338 +3.34(+2.45%)
Jul 25, 2024 131.86 138.46 131.86 136.09 193,934 +4.99(+3.81%)
Jul 24, 2024 132.87 133.85 130.69 131.10 160,238 -1.90(-1.43%)
Jul 23, 2024 131.03 133.19 130.82 133.00 92,432 +1.33(+1.01%)
Jul 22, 2024 130.52 131.78 129.88 131.67 100,314 +0.95(+0.73%)
Jul 19, 2024 130.50 131.67 130.33 130.72 59,438 +0.71(+0.55%)
Jul 18, 2024 129.68 131.90 129.00 130.01 217,633 -0.01(-0.01%)
Jul 17, 2024 129.12 130.44 128.23 130.02 186,161 +0.52(+0.40%)
Jul 16, 2024 126.29 129.50 125.47 129.50 154,489 +4.50(+3.60%)
Jul 15, 2024 124.74 125.81 123.94 125.00 148,413 +1.18(+0.95%)
Jul 12, 2024 123.70 124.88 121.61 123.82 117,164 +1.87(+1.53%)
Jul 11, 2024 118.54 122.04 118.20 121.95 174,905 +5.22(+4.47%)
Jul 10, 2024 114.52 116.73 113.85 116.73 99,229 +3.02(+2.66%)
Jul 09, 2024 112.60 114.03 112.02 113.71 70,379 +0.88(+0.78%)
Jul 08, 2024 111.78 113.05 111.25 112.83 48,325 +0.97(+0.87%)
Jul 05, 2024 113.00 113.79 111.59 111.86 107,677 -0.99(-0.88%)
Jul 03, 2024 110.21 112.96 110.06 112.85 80,366 +3.53(+3.23%)
Jul 02, 2024 107.32 109.52 107.16 109.32 126,358 +2.18(+2.03%)
Jul 01, 2024 111.12 111.35 107.12 107.14 76,580 -4.51(-4.04%)
Jun 28, 2024 110.42 112.54 110.33 111.65 133,858 +1.08(+0.98%)
Jun 27, 2024 108.55 111.01 108.52 110.57 113,933 +1.96(+1.80%)
Jun 26, 2024 108.32 108.84 107.45 108.61 74,986 -0.54(-0.49%)
Jun 25, 2024 109.50 110.10 108.88 109.15 84,172 -0.90(-0.82%)
Jun 24, 2024 108.84 110.63 108.58 110.05 58,061 +1.04(+0.95%)
Jun 21, 2024 107.91 109.56 107.91 109.01 163,268 +0.57(+0.52%)
Jun 20, 2024 108.72 109.35 107.57 108.44 132,476 -1.04(-0.95%)
Jun 18, 2024 110.35 110.85 108.98 109.48 101,255 -0.69(-0.63%)
Jun 17, 2024 110.26 110.83 108.67 110.17 133,084 -0.17(-0.15%)
Jun 14, 2024 109.47 110.72 109.05 110.34 94,920 -0.97(-0.87%)
Jun 13, 2024 109.20 111.43 108.23 111.31 198,564 -0.01(-0.01%)
Jun 12, 2024 112.67 114.74 110.94 111.32 80,218 +1.98(+1.81%)
Jun 11, 2024 108.08 109.53 107.65 109.34 61,449 +0.06(+0.05%)
Jun 10, 2024 106.88 110.10 106.71 109.28 84,362 +2.54(+2.38%)
Jun 07, 2024 106.86 106.98 105.92 106.75 76,033 -1.69(-1.56%)
Jun 06, 2024 109.35 110.17 108.32 108.43 138,349 -1.66(-1.51%)
Jun 05, 2024 111.38 111.45 109.58 110.09 126,263 -0.12(-0.11%)
Jun 04, 2024 110.98 111.83 109.65 110.21 108,205 -1.21(-1.09%)
Jun 03, 2024 114.23 114.23 110.85 111.42 126,961 -0.59(-0.53%)
May 31, 2024 111.51 112.74 109.82 112.01 75,513 +1.11(+1.00%)
May 30, 2024 110.98 111.31 110.36 110.90 46,697 +0.88(+0.80%)
May 29, 2024 111.38 111.38 109.88 110.02 90,616 -2.47(-2.19%)
May 28, 2024 113.09 113.51 112.09 112.49 180,073 +1.03(+0.92%)
May 24, 2024 110.84 112.00 110.60 111.46 47,671 +0.98(+0.89%)
May 23, 2024 112.50 112.50 109.98 110.48 62,667 -1.78(-1.58%)
May 22, 2024 113.97 114.14 112.24 112.26 50,860 -1.60(-1.40%)
May 21, 2024 115.12 115.45 113.62 113.86 58,027 -1.23(-1.07%)
May 20, 2024 114.62 116.68 114.36 115.08 43,226 -0.65(-0.56%)
May 17, 2024 116.73 116.73 114.33 115.73 98,565 -0.70(-0.60%)
May 16, 2024 116.08 117.67 116.08 116.43 88,442 -0.25(-0.21%)
May 15, 2024 114.86 118.30 114.14 116.68 122,604 +3.59(+3.17%)
May 14, 2024 114.96 114.96 112.70 113.10 84,825 +0.31(+0.27%)
May 13, 2024 114.33 115.39 112.03 112.79 77,910 -1.23(-1.08%)
May 10, 2024 113.21 114.08 111.64 114.02 65,340 +1.53(+1.36%)
May 09, 2024 110.35 112.85 110.23 112.49 84,885 +2.81(+2.56%)
May 08, 2024 110.95 111.47 109.29 109.68 87,403 -2.03(-1.81%)
May 07, 2024 112.06 113.38 111.27 111.71 163,490 +0.29(+0.26%)
May 06, 2024 108.81 111.44 108.51 111.42 192,391 +3.58(+3.32%)
May 03, 2024 106.56 109.00 106.56 107.83 183,647 +3.37(+3.22%)
May 02, 2024 104.42 105.91 100.87 104.47 156,154 -0.07(-0.07%)
May 01, 2024 103.90 106.04 103.67 104.54 150,206 +0.64(+0.62%)
Apr 30, 2024 105.84 106.64 103.70 103.90 93,038 -3.10(-2.89%)
Apr 29, 2024 108.35 109.45 106.09 107.00 121,599 -0.89(-0.82%)
Apr 26, 2024 107.19 108.55 107.19 107.88 82,742 +0.55(+0.51%)
Apr 25, 2024 107.22 109.17 106.66 107.33 235,338 -1.52(-1.39%)
Apr 24, 2024 109.14 110.14 106.64 108.85 210,783 -0.91(-0.83%)
Apr 23, 2024 107.65 110.03 107.65 109.76 93,553 +1.35(+1.24%)
Apr 22, 2024 106.06 108.53 105.75 108.41 137,433 +2.34(+2.20%)
Apr 19, 2024 107.44 108.16 105.57 106.08 136,232 -0.72(-0.67%)
Apr 18, 2024 108.70 109.14 105.40 106.80 185,929 -2.00(-1.84%)
Apr 17, 2024 109.34 109.54 107.35 108.79 117,515 -0.14(-0.13%)
Apr 16, 2024 108.35 109.93 107.40 108.93 140,437 -0.84(-0.76%)
Apr 15, 2024 113.20 114.14 109.70 109.77 50,761 -3.24(-2.86%)
Apr 12, 2024 112.72 113.08 111.81 113.01 53,656 -0.37(-0.33%)
Apr 11, 2024 114.38 114.63 113.14 113.38 43,375 -0.76(-0.67%)
Apr 10, 2024 117.66 117.66 113.77 114.14 70,015 -5.49(-4.59%)
Apr 09, 2024 118.99 121.45 118.75 119.63 89,178 +1.32(+1.11%)
Apr 08, 2024 118.51 118.64 117.22 118.31 104,776 +0.10(+0.08%)
Apr 05, 2024 117.39 119.25 117.06 118.21 152,469 +0.18(+0.15%)
Apr 04, 2024 120.73 121.51 118.03 118.03 55,738 -1.50(-1.25%)
Apr 03, 2024 118.71 120.09 118.67 119.53 34,142 +0.88(+0.74%)
Apr 02, 2024 118.59 119.03 117.34 118.65 53,931 -0.50(-0.42%)
Apr 01, 2024 122.59 122.59 118.77 119.15 76,058 -2.92(-2.39%)
Mar 28, 2024 123.42 122.56 122.00 122.06 94,371 -0.87(-0.71%)
Mar 27, 2024 121.24 122.93 121.24 122.93 47,755 +2.72(+2.26%)
Mar 26, 2024 121.58 121.89 120.06 120.22 55,756 -0.94(-0.78%)
Mar 25, 2024 121.64 122.59 120.32 121.16 43,683 -0.32(-0.26%)
Mar 22, 2024 124.73 124.83 121.47 121.47 72,130 -2.89(-2.32%)
Mar 21, 2024 123.83 125.32 123.02 124.36 173,434 +1.93(+1.57%)
Mar 20, 2024 119.44 123.15 119.13 122.43 155,909 +3.22(+2.70%)
Mar 19, 2024 118.19 119.40 117.35 119.22 53,453 +1.10(+0.93%)
Mar 18, 2024 118.85 119.89 118.09 118.12 127,676 -0.77(-0.65%)
Mar 15, 2024 120.16 120.47 117.94 118.89 74,240 -0.95(-0.79%)
Mar 14, 2024 119.15 119.96 117.73 119.84 84,528 +0.76(+0.64%)
Mar 13, 2024 118.85 120.40 118.85 119.08 105,134 -0.43(-0.36%)
Mar 12, 2024 116.88 119.51 116.88 119.51 153,589 +1.94(+1.65%)
Mar 11, 2024 116.57 117.74 116.50 117.57 118,244 -0.09(-0.08%)
Mar 08, 2024 118.43 119.23 116.26 117.66 101,634 +0.19(+0.16%)
Mar 07, 2024 117.44 118.45 117.22 117.47 114,454 +0.45(+0.38%)
Mar 06, 2024 118.47 119.06 116.78 117.02 109,421 -0.27(-0.23%)
Mar 05, 2024 117.66 118.47 116.86 117.29 130,256 -1.11(-0.94%)
Mar 04, 2024 116.98 118.82 116.84 118.40 135,004 +0.82(+0.70%)
Mar 01, 2024 116.68 118.33 115.87 117.58 129,832 +1.51(+1.30%)
Feb 29, 2024 115.45 117.17 114.61 116.07 189,226 +0.47(+0.41%)
Feb 28, 2024 116.26 118.24 115.39 115.60 164,962 -2.50(-2.11%)
Feb 27, 2024 118.72 119.25 117.98 118.10 293,899 -0.34(-0.29%)
Feb 26, 2024 117.91 119.09 117.91 118.44 278,263 -0.79(-0.66%)
Feb 23, 2024 118.84 119.62 117.94 119.23 621,923 -7.53(-5.94%)
Feb 22, 2024 124.40 126.76 124.40 126.76 84,504 +3.30(+2.68%)
Feb 21, 2024 123.74 124.13 121.09 123.45 150,553 -1.27(-1.02%)
Feb 20, 2024 126.72 127.70 124.48 124.72 122,498 -4.14(-3.22%)
Feb 16, 2024 128.11 130.87 127.14 128.87 170,466 +0.19(+0.15%)
Feb 15, 2024 125.66 129.63 125.66 128.68 220,612 +4.34(+3.49%)
Feb 14, 2024 122.63 124.88 121.52 124.33 145,168 +2.19(+1.79%)
Feb 13, 2024 121.05 123.73 117.64 122.14 355,988 -1.98(-1.59%)
Feb 12, 2024 123.11 125.74 120.15 124.12 130,540 +2.21(+1.81%)
Feb 09, 2024 120.64 122.55 118.65 121.92 154,995 +1.21(+1.00%)
Feb 08, 2024 114.03 120.85 109.51 120.71 152,397 +10.53(+9.56%)
Feb 07, 2024 111.61 111.61 109.94 110.17 157,193 -1.65(-1.47%)
Feb 06, 2024 113.58 113.67 111.57 111.82 73,989 -1.39(-1.23%)
Feb 05, 2024 115.69 115.69 113.21 113.21 47,473 -3.15(-2.70%)
Feb 02, 2024 117.38 117.38 115.23 116.35 59,590 -2.40(-2.02%)
Feb 01, 2024 117.02 118.80 114.89 118.75 80,164 +1.47(+1.25%)
Jan 31, 2024 117.59 120.66 117.08 117.28 105,600 -1.13(-0.95%)
Jan 30, 2024 120.05 120.05 118.30 118.41 38,803 -1.53(-1.27%)
Jan 29, 2024 118.42 120.30 117.90 119.94 56,646 +0.75(+0.63%)
Jan 26, 2024 119.66 120.02 118.53 119.19 52,845 +0.39(+0.33%)
Jan 25, 2024 118.85 119.22 117.83 118.80 46,004 +1.20(+1.02%)
Jan 24, 2024 118.84 118.94 116.95 117.60 66,418 +0.61(+0.52%)
Jan 23, 2024 117.67 118.24 116.37 116.99 31,758 -0.73(-0.62%)
Jan 22, 2024 117.55 118.61 115.95 117.72 50,325 +1.54(+1.32%)
Jan 19, 2024 112.45 116.29 111.45 116.18 145,544 +4.64(+4.16%)
Jan 18, 2024 110.55 112.07 109.40 111.54 109,241 +2.12(+1.93%)
Jan 17, 2024 109.50 110.23 108.36 109.42 39,079 -1.92(-1.72%)
Jan 16, 2024 109.90 112.55 108.19 111.34 92,626 +0.16(+0.14%)
Jan 12, 2024 114.28 114.48 110.89 111.18 50,233 -1.72(-1.52%)
Jan 11, 2024 113.30 113.30 111.63 112.90 35,125 -0.70(-0.62%)
Jan 10, 2024 114.44 114.45 112.76 113.60 50,508 -0.29(-0.25%)
Jan 09, 2024 114.48 115.30 113.48 113.89 32,216 -1.44(-1.25%)
Jan 08, 2024 114.02 115.62 113.52 115.32 82,698 +0.81(+0.71%)
Jan 05, 2024 113.92 115.90 113.92 114.52 64,279 +0.99(+0.87%)
Jan 04, 2024 113.92 116.56 113.29 113.53 167,684 -2.18(-1.88%)
Jan 03, 2024 120.62 120.62 115.62 115.70 96,403 -6.55(-5.36%)
Jan 02, 2024 125.36 125.36 121.48 122.25 87,041 -4.09(-3.24%)
Dec 29, 2023 129.38 129.38 126.35 126.35 40,669 -1.72(-1.34%)
Dec 28, 2023 128.46 130.83 127.63 128.07 64,049 -0.63(-0.49%)
Dec 27, 2023 125.72 129.16 125.23 128.69 146,056 +3.57(+2.85%)
Dec 26, 2023 124.68 125.58 123.61 125.12 17,025 +0.95(+0.76%)
Dec 22, 2023 123.16 124.35 123.09 124.18 58,730 +1.90(+1.55%)
Dec 21, 2023 121.69 122.59 120.51 122.28 49,828 +1.87(+1.55%)
Dec 20, 2023 122.10 122.97 120.40 120.42 98,500 -1.27(-1.04%)
Dec 19, 2023 121.12 122.24 120.51 121.68 65,519 +1.77(+1.47%)
Dec 18, 2023 119.62 120.25 118.12 119.92 85,037 +1.52(+1.28%)
Dec 15, 2023 119.07 120.09 116.01 118.40 133,126 -0.74(-0.62%)
Dec 14, 2023 115.87 121.06 115.18 119.14 124,729 +5.33(+4.68%)
Dec 13, 2023 108.11 113.97 107.56 113.81 96,081 +5.11(+4.70%)
Dec 12, 2023 108.84 109.09 107.52 108.71 58,153 -0.52(-0.48%)
Dec 11, 2023 109.68 110.28 108.66 109.22 59,778 -0.01(-0.01%)
Dec 08, 2023 109.27 111.01 108.37 109.23 62,633 -0.06(-0.05%)
Dec 07, 2023 107.35 109.50 106.35 109.29 73,384 +1.64(+1.52%)
Dec 06, 2023 106.73 108.92 105.58 107.66 104,287 +1.89(+1.78%)
Dec 05, 2023 105.60 106.65 105.25 105.77 79,451 -0.94(-0.88%)
Dec 04, 2023 105.29 107.50 105.29 106.71 52,645 +0.66(+0.62%)
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.