Skip to main content
Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
117.92
+1.87 (1.61%)
At close: Mar 9, 2026, 4:00 PM EDT
119.09
+1.17 (0.99%)
After-hours: Mar 9, 2026, 6:21 PM EDT

CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026114.34118.30112.25117.92117.921.61%383,972
Mar 6, 2026117.00117.00114.34116.05116.05-2.55%342,805
Mar 5, 2026116.72119.60116.72119.09119.090.90%259,806
Mar 4, 2026117.55118.77116.83118.03118.030.67%389,557
Mar 3, 2026113.06118.55112.17117.25117.250.60%243,365
Mar 2, 2026114.59117.52113.38116.55116.55-1.84%285,870
Feb 27, 2026118.60120.02117.46118.73118.73-1.89%437,388
Feb 26, 2026117.62121.40117.60121.02121.023.26%297,080
Feb 25, 2026114.67117.47113.23117.20117.202.63%429,336
Feb 24, 2026110.56114.89110.56114.20114.202.51%350,332
Feb 23, 2026114.10114.88110.62111.40111.40-2.39%349,510
Feb 20, 2026115.30117.50113.22114.13114.13-0.77%398,236
Feb 19, 2026115.85118.47114.92115.02115.02-1.10%491,842
Feb 18, 2026110.00117.91110.00116.30116.305.57%641,263
Feb 17, 2026113.39113.57108.62110.16110.16-2.85%704,467
Feb 13, 2026119.00120.0098.97113.39113.39-4.09%2,508,338
Feb 12, 2026130.50131.35115.12118.23118.23-9.06%1,575,028
Feb 11, 2026146.46146.93129.14130.01130.01-11.25%1,287,360
Feb 10, 2026143.66147.61143.66146.49146.492.30%326,680
Feb 9, 2026139.71143.38139.03143.20143.202.49%199,718
Feb 6, 2026135.28139.72134.58139.72139.724.16%484,943
Feb 5, 2026134.78136.87133.26134.14134.14-0.36%215,800
Feb 4, 2026131.23135.96129.50134.62134.624.89%1,204,060
Feb 3, 2026136.97140.38127.28128.34128.34-5.90%679,802
Feb 2, 2026136.17138.46135.05136.39136.39-0.23%121,772
Jan 30, 2026138.29138.43134.83136.70136.70-1.36%498,017
Jan 29, 2026138.76138.92136.82138.59138.590.43%263,500
Jan 28, 2026136.88139.15136.50138.00138.000.55%464,794
Jan 27, 2026138.86138.86136.70137.25137.25-0.90%391,244
Jan 26, 2026140.26141.63137.98138.49138.49-0.97%171,719
Jan 23, 2026139.65140.94139.17139.85139.85-0.79%143,063
Jan 22, 2026144.84148.97140.77140.96140.96-1.76%169,595
Jan 21, 2026144.22145.04142.56143.49143.490.34%93,916
Jan 20, 2026144.57147.14142.26143.00143.00-2.86%79,778
Jan 16, 2026146.86148.81145.41147.21147.21-0.19%92,189
Jan 15, 2026144.23148.05143.93147.49147.492.71%102,587
Jan 14, 2026144.67144.85140.83143.60143.60-0.40%60,898
Jan 13, 2026147.07147.07143.72144.18144.18-1.36%78,102
Jan 12, 2026145.69146.52142.97146.17146.170.14%62,892
Jan 9, 2026147.12148.48145.64145.96145.96-0.27%51,910
Jan 8, 2026144.31147.84144.31146.35146.350.65%82,293
Jan 7, 2026147.08148.23144.91145.41145.41-1.12%89,840
Jan 6, 2026146.58148.02145.48147.06147.06-0.21%122,816
Jan 5, 2026137.07149.67137.07147.37147.371.48%70,053
Jan 2, 2026147.54148.22144.28145.22145.22-1.22%57,669
Dec 31, 2025149.77149.77147.00147.01147.01-1.84%59,366
Dec 30, 2025148.76150.35148.76149.77149.620.14%143,562
Dec 29, 2025149.38150.78148.46149.56149.41-0.15%44,348
Dec 26, 2025150.76150.76148.88149.78149.63-0.09%46,341
Dec 24, 2025149.64150.73148.47149.91149.760.60%29,392
Dec 23, 2025148.27149.15146.64149.01148.860.77%68,820
Dec 22, 2025146.57148.28145.61147.87147.721.11%107,821
Dec 19, 2025146.54147.86145.48146.25146.10-0.10%147,602
Dec 18, 2025144.59147.64143.76146.40146.252.18%129,215
Dec 17, 2025146.74147.28142.23143.28143.14-2.42%214,365
Dec 16, 2025144.91147.75144.91146.84146.691.24%87,306
Dec 15, 2025145.59146.76143.43145.04144.89-0.34%105,853
Dec 12, 2025145.75145.89142.99145.53145.38-0.24%109,790
Dec 11, 2025145.14147.18145.14145.88145.730.91%129,071
Dec 10, 2025142.16144.62141.48144.56144.422.48%87,128
Dec 9, 2025142.80144.14141.06141.06140.92-0.86%67,486
Dec 8, 2025144.48145.88139.75142.29142.15-2.55%193,750
Dec 5, 2025144.26147.12144.26146.01145.860.98%112,866
Dec 4, 2025143.62146.02142.16144.60144.460.27%78,352
Dec 3, 2025142.81144.96142.44144.21144.070.98%112,492
Dec 2, 2025144.03144.34141.94142.81142.67-0.03%109,075
Dec 1, 2025142.67144.71142.08142.86142.72-0.78%92,908
Nov 28, 2025144.74144.88143.06143.99143.85-0.12%76,962
Nov 26, 2025141.56145.75141.56144.17144.031.85%209,209
Nov 25, 2025140.97142.92140.58141.55141.411.15%161,621
Nov 24, 2025140.21141.00138.90139.94139.80-0.34%128,728
Nov 21, 2025136.79140.75136.79140.42140.282.89%128,577
Nov 20, 2025139.06140.26136.09136.47136.33-0.84%102,331
Nov 19, 2025138.56138.78136.30137.63137.490.56%104,562
Nov 18, 2025139.64139.64136.76136.86136.72-1.72%182,535
Nov 17, 2025145.60145.80138.96139.25139.11-4.99%115,521
Nov 14, 2025147.01147.15145.40146.57146.42-1.07%200,931
Nov 13, 2025152.02152.72147.59148.15148.00-2.48%124,209
Nov 12, 2025152.51153.87151.66151.93151.77-0.03%75,727
Nov 11, 2025152.21153.39150.54151.97151.820.48%53,818
Nov 10, 2025150.47152.02149.88151.25151.10-0.17%62,628
Nov 7, 2025151.15151.90149.03151.52151.360.61%129,162
Nov 6, 2025154.43154.43150.60150.60150.45-1.88%119,055
Nov 5, 2025154.73154.73149.96153.49153.33-1.00%221,484
Nov 4, 2025159.00160.30152.90155.04154.88-2.31%222,974
Nov 3, 2025159.00159.00156.82158.70158.54-0.52%116,762
Oct 31, 2025159.81160.61157.52159.53159.37-0.08%82,359
Oct 30, 2025161.40162.53159.29159.66159.50-2.04%139,722
Oct 29, 2025164.95165.25162.20162.99162.83-1.25%116,137
Oct 28, 2025165.72166.23164.39165.05164.88-0.73%73,735
Oct 27, 2025166.02167.24165.21166.27166.100.13%124,981
Oct 24, 2025171.20171.51166.05166.05165.88-1.91%205,289
Oct 23, 2025164.77170.15162.82169.29169.123.75%362,964
Oct 22, 2025161.46163.43160.80163.17163.001.21%96,087
Oct 21, 2025159.55162.06159.03161.22161.061.38%72,298
Oct 20, 2025157.40159.36156.92159.02158.860.89%111,838
Oct 17, 2025154.19158.80153.53157.62157.461.96%82,023
Oct 16, 2025155.37156.51154.34154.59154.44-0.30%137,759
Oct 15, 2025153.49156.22153.49155.06154.901.63%120,837
Oct 14, 2025152.25152.92151.38152.58152.43-0.36%84,220