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

Colliers Intl Grp IN (NQ: CIGI )

114.17 +1.53 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.