Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colliers Intl Grp IN (NQ: CIGI )

112.83 +3.00 (+2.73%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
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%)
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%)
Feb 01, 2024 117.18 118.96 115.05 118.91 80,056 +1.47(+1.25%)
Jan 31, 2024 117.75 120.82 117.24 117.44 105,457 -1.13(-0.95%)
Jan 30, 2024 120.21 120.21 118.46 118.57 38,751 -1.53(-1.27%)
Jan 29, 2024 118.58 120.46 118.06 120.10 56,570 +0.75(+0.63%)
Jan 26, 2024 119.82 120.18 118.69 119.35 52,774 +0.39(+0.33%)
Jan 25, 2024 119.01 119.39 117.99 118.96 45,942 +1.20(+1.02%)
Jan 24, 2024 119.00 119.10 117.11 117.76 66,329 +0.61(+0.52%)
Jan 23, 2024 117.83 118.40 116.53 117.15 31,715 -0.73(-0.62%)
Jan 22, 2024 117.71 118.77 116.11 117.88 50,257 +1.54(+1.32%)
Jan 19, 2024 112.60 116.45 111.60 116.34 145,347 +4.65(+4.16%)
Jan 18, 2024 110.70 112.22 109.55 111.69 109,094 +2.12(+1.93%)
Jan 17, 2024 109.65 110.38 108.51 109.57 39,027 -1.92(-1.72%)
Jan 16, 2024 110.05 112.70 108.33 111.49 92,501 +0.16(+0.14%)
Jan 12, 2024 114.44 114.64 111.04 111.33 50,165 -1.72(-1.52%)
Jan 11, 2024 113.45 113.45 111.78 113.05 35,078 -0.70(-0.62%)
Jan 10, 2024 114.60 114.61 112.91 113.75 50,440 -0.29(-0.25%)
Jan 09, 2024 114.64 115.45 113.63 114.04 32,173 -1.44(-1.25%)
Jan 08, 2024 114.17 115.78 113.67 115.48 82,586 +0.81(+0.71%)
Jan 05, 2024 114.07 116.06 114.07 114.67 64,192 +0.99(+0.87%)
Jan 04, 2024 114.08 116.72 113.44 113.68 167,457 -2.18(-1.88%)
Jan 03, 2024 120.78 120.78 115.78 115.86 96,273 -6.56(-5.36%)
Jan 02, 2024 125.53 125.53 121.65 122.42 86,924 -4.10(-3.24%)
Dec 29, 2023 129.56 129.56 126.52 126.52 40,614 -1.72(-1.34%)
Dec 28, 2023 128.63 131.01 127.80 128.24 63,963 -0.63(-0.49%)
Dec 27, 2023 125.89 129.34 125.40 128.87 145,858 +3.58(+2.85%)
Dec 26, 2023 124.84 125.75 123.78 125.29 17,002 +0.95(+0.76%)
Dec 22, 2023 123.33 124.52 123.26 124.34 58,651 +1.90(+1.55%)
Dec 21, 2023 121.86 122.76 120.67 122.45 49,760 +1.87(+1.55%)
Dec 20, 2023 122.27 123.14 120.56 120.58 98,367 -1.27(-1.04%)
Dec 19, 2023 121.29 122.41 120.67 121.85 65,431 +1.77(+1.47%)
Dec 18, 2023 119.78 120.41 118.28 120.08 84,922 +1.52(+1.28%)
Dec 15, 2023 119.23 120.25 116.17 118.56 132,946 -0.74(-0.62%)
Dec 14, 2023 116.03 121.23 115.34 119.30 124,560 +5.33(+4.68%)
Dec 13, 2023 108.25 114.13 107.70 113.97 95,951 +5.11(+4.70%)
Dec 12, 2023 108.98 109.24 107.67 108.85 58,074 -0.52(-0.48%)
Dec 11, 2023 109.83 110.43 108.80 109.37 59,697 -0.01(-0.01%)
Dec 08, 2023 109.42 111.16 108.51 109.38 62,548 -0.06(-0.05%)
Dec 07, 2023 107.50 109.65 106.49 109.44 73,285 +1.64(+1.52%)
Dec 06, 2023 106.88 109.07 105.73 107.81 104,146 +1.89(+1.78%)
Dec 05, 2023 105.75 106.80 105.39 105.92 79,344 -0.94(-0.88%)
Dec 04, 2023 105.44 107.64 105.44 106.86 52,574 +0.66(+0.62%)
Dec 01, 2023 104.38 106.27 103.38 106.20 59,738 +2.25(+2.16%)
Nov 30, 2023 107.77 107.77 103.71 103.95 180,541 -3.06(-2.86%)
Nov 29, 2023 106.68 107.92 106.09 107.00 112,894 +0.37(+0.35%)
Nov 28, 2023 106.69 108.95 106.35 106.64 104,651 -0.75(-0.70%)
Nov 27, 2023 107.75 108.92 104.27 107.39 67,087 -0.87(-0.80%)
Nov 24, 2023 107.70 108.98 107.08 108.25 68,973 +0.74(+0.69%)
Nov 22, 2023 106.84 108.20 105.92 107.52 72,162 +1.61(+1.52%)
Nov 21, 2023 105.42 106.36 104.38 105.91 113,007 +0.95(+0.90%)
Nov 20, 2023 104.78 104.96 102.97 104.96 38,020 +1.63(+1.58%)
Nov 17, 2023 103.39 104.55 101.58 103.33 56,582 +0.32(+0.31%)
Nov 16, 2023 106.42 106.42 102.97 103.01 72,466 -1.83(-1.74%)
Nov 15, 2023 102.53 105.17 102.53 104.84 165,761 +2.06(+2.00%)
Nov 14, 2023 99.64 103.48 98.63 102.78 122,530 +6.08(+6.29%)
Nov 13, 2023 95.31 97.06 94.87 96.70 97,629 +1.14(+1.19%)
Nov 10, 2023 96.02 96.48 94.74 95.56 109,188 +0.34(+0.36%)
Nov 09, 2023 95.91 97.05 95.01 95.22 84,401 -0.78(-0.81%)
Nov 08, 2023 96.32 98.10 95.11 96.00 176,211 -0.28(-0.29%)
Nov 07, 2023 96.06 97.54 94.91 96.28 97,281 -0.68(-0.70%)
Nov 06, 2023 96.36 97.37 95.56 96.96 203,392 +1.20(+1.25%)
Nov 03, 2023 87.42 97.08 85.79 95.76 426,441 +9.44(+10.93%)
Nov 02, 2023 84.32 92.76 83.28 86.32 671,581 -6.26(-6.76%)
Nov 01, 2023 90.30 92.60 89.52 92.58 96,890 +1.96(+2.16%)
Oct 31, 2023 89.73 91.28 89.55 90.62 77,892 +0.75(+0.83%)
Oct 30, 2023 88.17 90.17 88.17 89.88 57,878 +1.82(+2.06%)
Oct 27, 2023 88.81 89.57 87.46 88.06 66,436 -0.89(-1.00%)
Oct 26, 2023 88.09 88.96 87.96 88.95 107,358 +1.11(+1.26%)
Oct 25, 2023 88.31 89.03 87.33 87.84 139,399 -0.79(-0.89%)
Oct 24, 2023 87.59 89.00 87.09 88.63 121,483 +1.21(+1.38%)
Oct 23, 2023 87.13 88.37 86.82 87.42 60,225 +0.39(+0.45%)
Oct 20, 2023 88.44 88.47 86.71 87.03 94,380 -0.82(-0.93%)
Oct 19, 2023 88.39 89.40 87.61 87.85 57,382 -0.62(-0.70%)
Oct 18, 2023 90.52 90.97 88.47 88.47 81,079 -2.46(-2.70%)
Oct 17, 2023 91.82 92.23 90.87 90.92 74,491 -1.35(-1.46%)
Oct 16, 2023 91.95 92.75 91.35 92.27 50,734 +0.96(+1.05%)
Oct 13, 2023 94.28 94.58 91.16 91.31 85,768 -2.68(-2.85%)
Oct 12, 2023 95.14 95.14 92.55 93.99 65,270 -1.08(-1.13%)
Oct 11, 2023 94.94 96.13 93.89 95.07 62,037 +0.32(+0.34%)
Oct 10, 2023 96.32 97.12 94.64 94.75 143,392 -1.42(-1.47%)
Oct 09, 2023 94.53 96.30 93.52 96.17 41,852 +1.26(+1.33%)
Oct 06, 2023 93.80 95.89 92.74 94.91 59,551 +0.28(+0.30%)
Oct 05, 2023 94.06 95.19 93.18 94.63 76,278 +1.00(+1.07%)
Oct 04, 2023 93.35 94.14 92.33 93.63 90,186 +0.48(+0.51%)
Oct 03, 2023 92.89 93.26 91.17 93.15 138,387 -0.10(-0.11%)
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.