Colliers Intl Grp IN (NQ: CIGI )

122.23 -0.87 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.