Skip to main content

Colliers Intl Grp IN (NQ: CIGI )

113.16 -0.37 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 116.84 118.49 116.03 117.74 129,657 +1.51(+1.30%)
Feb 29, 2024 115.61 117.33 114.76 116.23 188,970 +0.47(+0.41%)
Feb 28, 2024 116.42 118.40 115.55 115.76 164,739 -2.50(-2.11%)
Feb 27, 2024 118.88 119.41 118.14 118.26 293,501 -0.34(-0.29%)
Feb 26, 2024 118.07 119.25 118.07 118.60 277,887 -0.79(-0.66%)
Feb 23, 2024 119.00 119.78 118.10 119.39 621,081 -7.54(-5.94%)
Feb 22, 2024 124.57 126.93 124.57 126.93 84,390 +3.31(+2.68%)
Feb 21, 2024 123.91 124.30 121.25 123.62 150,350 -1.27(-1.02%)
Feb 20, 2024 126.89 127.87 124.65 124.89 122,333 -4.15(-3.22%)
Feb 16, 2024 128.28 131.05 127.31 129.04 170,236 +0.19(+0.15%)
Feb 15, 2024 125.83 129.81 125.83 128.85 220,314 +4.35(+3.49%)
Feb 14, 2024 122.80 125.05 121.69 124.50 144,972 +2.19(+1.79%)
Feb 13, 2024 121.21 123.90 117.80 122.31 355,506 -1.98(-1.59%)
Feb 12, 2024 123.28 125.92 120.31 124.29 130,364 +2.21(+1.81%)
Feb 09, 2024 120.80 122.72 118.81 122.08 154,786 +1.21(+1.00%)
Feb 08, 2024 114.18 121.01 109.66 120.87 152,191 +10.55(+9.56%)
Feb 07, 2024 111.76 111.76 110.09 110.32 156,981 -1.65(-1.47%)
Feb 06, 2024 113.73 113.82 111.72 111.97 73,889 -1.39(-1.23%)
Feb 05, 2024 115.85 115.85 113.36 113.36 47,409 -3.15(-2.70%)
Feb 02, 2024 117.54 117.54 115.39 116.51 59,510 -2.40(-2.02%)
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.