Skip to main content

Colliers Intl Grp IN (TSX: CIGI )

181.14 -1.88 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 183.50 184.84 180.75 181.14 78,311 -1.88(-1.03%)
Jul 23, 2024 179.36 183.51 179.36 183.02 49,139 +1.96(+1.08%)
Jul 22, 2024 179.51 181.29 178.92 181.06 40,205 +1.87(+1.04%)
Jul 19, 2024 178.00 180.97 178.00 179.19 41,588 +1.14(+0.64%)
Jul 18, 2024 177.45 181.33 176.62 178.05 96,790 +0.25(+0.14%)
Jul 17, 2024 174.89 178.49 174.89 177.80 100,366 +1.00(+0.57%)
Jul 16, 2024 172.00 176.96 171.71 176.80 63,287 +5.97(+3.49%)
Jul 15, 2024 170.08 172.00 169.18 170.83 45,775 +2.50(+1.49%)
Jul 12, 2024 166.37 170.21 166.37 168.33 59,638 +2.08(+1.25%)
Jul 11, 2024 160.00 166.36 159.99 166.25 102,174 +7.32(+4.61%)
Jul 10, 2024 155.09 158.93 155.09 158.93 29,276 +3.76(+2.42%)
Jul 09, 2024 154.42 155.47 153.00 155.17 41,478 +0.92(+0.60%)
Jul 08, 2024 152.58 154.36 151.71 154.25 31,789 +1.72(+1.13%)
Jul 05, 2024 153.96 155.04 152.18 152.53 55,716 -2.30(-1.49%)
Jul 04, 2024 154.12 157.06 153.56 154.83 16,229 +0.11(+0.07%)
Jul 03, 2024 150.16 154.72 150.16 154.72 30,425 +5.10(+3.41%)
Jul 02, 2024 147.55 149.78 146.63 149.62 48,630 -3.15(-2.06%)
Jun 28, 2024 152.77 0 +1.00(+0.66%)
Jun 27, 2024 149.06 152.09 149.06 151.77 63,212 +2.49(+1.67%)
Jun 26, 2024 148.19 149.41 147.44 149.28 40,981 -0.09(-0.06%)
Jun 25, 2024 150.63 150.63 148.93 149.37 35,000 -1.32(-0.88%)
Jun 24, 2024 149.67 151.61 149.17 150.69 54,056 +1.05(+0.70%)
Jun 21, 2024 148.75 150.47 148.09 149.64 721,434 +0.83(+0.56%)
Jun 20, 2024 150.89 150.89 147.44 148.81 116,478 -0.55(-0.37%)
Jun 19, 2024 149.10 152.85 148.85 149.36 39,187 -0.86(-0.57%)
Jun 18, 2024 150.92 152.00 149.76 150.22 72,915 -1.56(-1.03%)
Jun 17, 2024 150.46 152.33 149.80 151.78 45,908 +0.03(+0.02%)
Jun 14, 2024 150.38 152.70 150.11 151.75 63,897 -1.25(-0.82%)
Jun 13, 2024 150.00 153.31 148.89 153.00 58,375 -0.27(-0.18%)
Jun 12, 2024 151.93 157.23 151.93 153.27 64,672 +2.30(+1.52%)
Jun 11, 2024 148.98 150.97 148.46 150.97 49,329 +0.27(+0.18%)
Jun 10, 2024 145.77 151.63 145.77 150.70 27,335 +3.69(+2.51%)
Jun 07, 2024 147.08 147.26 145.75 147.01 37,704 -1.36(-0.92%)
Jun 06, 2024 150.15 151.03 148.23 148.37 82,861 -2.40(-1.59%)
Jun 05, 2024 151.09 152.87 150.16 150.77 67,702 -0.30(-0.20%)
Jun 04, 2024 152.57 153.24 150.18 151.07 64,966 -0.96(-0.63%)
Jun 03, 2024 154.75 154.75 151.56 152.03 49,826 -0.80(-0.52%)
May 31, 2024 153.52 154.79 150.00 152.83 120,152 +0.84(+0.55%)
May 30, 2024 151.76 152.26 150.93 151.99 41,927 +0.84(+0.56%)
May 29, 2024 151.58 152.60 150.72 151.15 61,223 -2.70(-1.75%)
May 28, 2024 154.31 155.27 153.45 153.85 71,054 -1.12(-0.72%)
May 27, 2024 150.73 154.99 150.73 154.97 12,692 +2.44(+1.60%)
May 24, 2024 152.28 153.25 151.75 152.53 22,676 +0.47(+0.31%)
May 23, 2024 152.96 152.96 151.02 152.06 29,072 -2.19(-1.42%)
May 22, 2024 155.61 156.00 153.88 154.25 33,908 -1.74(-1.12%)
May 21, 2024 156.88 157.88 155.22 155.99 34,292 -1.71(-1.08%)
May 17, 2024 157.70 0 -0.89(-0.56%)
May 16, 2024 158.87 160.33 158.21 158.59 27,873 -0.40(-0.25%)
May 15, 2024 156.46 160.91 156.01 158.99 78,713 +4.42(+2.86%)
May 14, 2024 155.15 157.25 154.45 154.57 32,649 +0.36(+0.23%)
May 13, 2024 156.38 157.76 153.30 154.21 50,500 -1.71(-1.10%)
May 10, 2024 155.25 156.11 152.55 155.92 37,817 +1.81(+1.17%)
May 09, 2024 151.01 154.50 151.01 154.11 43,833 +3.12(+2.07%)
May 08, 2024 152.38 153.40 150.38 150.99 68,635 -2.68(-1.74%)
May 07, 2024 151.50 155.70 151.50 153.67 71,882 +1.19(+0.78%)
May 06, 2024 148.87 152.51 148.45 152.48 36,328 +4.90(+3.32%)
May 03, 2024 144.62 148.91 144.62 147.58 48,080 +4.74(+3.32%)
May 02, 2024 139.60 145.52 138.13 142.84 84,554 -1.06(-0.74%)
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.