Skip to main content
Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
146.01
+1.41 (0.98%)
At close: Dec 5, 2025, 4:00 PM EST
144.50
-1.51 (-1.03%)
After-hours: Dec 5, 2025, 4:44 PM EST

CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025144.26147.12144.26146.01146.010.98%111,555
Dec 4, 2025143.62146.02142.16144.60144.600.27%77,395
Dec 3, 2025142.81144.96142.44144.21144.210.98%112,492
Dec 2, 2025144.03144.34141.94142.81142.81-0.03%109,075
Dec 1, 2025142.67144.71142.08142.86142.86-0.78%92,908
Nov 28, 2025144.74144.88143.06143.99143.99-0.12%76,962
Nov 26, 2025141.56145.75141.56144.17144.171.85%209,209
Nov 25, 2025140.97142.92140.58141.55141.551.15%161,621
Nov 24, 2025140.21141.00138.90139.94139.94-0.34%128,728
Nov 21, 2025136.79140.75136.79140.42140.422.89%128,577
Nov 20, 2025139.06140.26136.09136.47136.47-0.84%102,331
Nov 19, 2025138.56138.78136.30137.63137.630.56%104,562
Nov 18, 2025139.64139.64136.76136.86136.86-1.72%182,535
Nov 17, 2025145.60145.80138.96139.25139.25-4.99%115,521
Nov 14, 2025147.01147.15145.40146.57146.57-1.07%200,931
Nov 13, 2025152.02152.72147.59148.15148.15-2.48%124,209
Nov 12, 2025152.51153.87151.66151.93151.93-0.03%75,727
Nov 11, 2025152.21153.39150.54151.97151.970.48%53,818
Nov 10, 2025150.47152.02149.88151.25151.25-0.17%62,628
Nov 7, 2025151.15151.90149.03151.52151.520.61%129,162
Nov 6, 2025154.43154.43150.60150.60150.60-1.88%119,055
Nov 5, 2025154.73154.73149.96153.49153.49-1.00%221,484
Nov 4, 2025159.00160.30152.90155.04155.04-2.31%222,974
Nov 3, 2025159.00159.00156.82158.70158.70-0.52%116,762
Oct 31, 2025159.81160.61157.52159.53159.53-0.08%82,359
Oct 30, 2025161.40162.53159.29159.66159.66-2.04%139,722
Oct 29, 2025164.95165.25162.20162.99162.99-1.25%116,137
Oct 28, 2025165.72166.23164.39165.05165.05-0.73%73,735
Oct 27, 2025166.02167.24165.21166.27166.270.13%124,981
Oct 24, 2025171.20171.51166.05166.05166.05-1.91%205,289
Oct 23, 2025164.77170.15162.82169.29169.293.75%362,964
Oct 22, 2025161.46163.43160.80163.17163.171.21%96,087
Oct 21, 2025159.55162.06159.03161.22161.221.38%72,298
Oct 20, 2025157.40159.36156.92159.02159.020.89%111,838
Oct 17, 2025154.19158.80153.53157.62157.621.96%82,023
Oct 16, 2025155.37156.51154.34154.59154.59-0.30%137,759
Oct 15, 2025153.49156.22153.49155.06155.061.63%120,837
Oct 14, 2025152.25152.92151.38152.58152.58-0.36%84,220
Oct 13, 2025150.89153.38150.01153.13153.132.45%55,916
Oct 10, 2025152.52154.09149.45149.47149.47-2.03%74,613
Oct 9, 2025151.28152.56150.63152.56152.560.58%63,449
Oct 8, 2025152.88153.15150.72151.68151.68-0.23%65,200
Oct 7, 2025152.15152.77150.86152.03152.03-0.27%97,646
Oct 6, 2025155.42155.42152.00152.43152.43-1.90%109,240
Oct 3, 2025152.90155.96152.90155.39155.391.09%76,177
Oct 2, 2025153.72155.80153.05153.71153.71-0.11%114,676
Oct 1, 2025161.01161.01153.81153.88153.88-1.49%84,002
Sep 30, 2025157.61158.27154.50156.21156.21-0.61%92,737
Sep 29, 2025157.87158.79156.22157.17157.170.11%157,299
Sep 26, 2025157.26157.80155.09157.00157.000.33%125,932
Sep 25, 2025156.93157.99155.35156.49156.49-1.00%129,726
Sep 24, 2025162.21162.34157.74158.07158.07-2.86%162,382
Sep 23, 2025164.85165.94161.79162.72162.72-1.02%211,365
Sep 22, 2025163.81164.63162.37164.40164.400.01%102,209
Sep 19, 2025167.03167.95164.15164.39164.39-1.16%91,736
Sep 18, 2025165.33167.38164.69166.32166.320.66%169,690
Sep 17, 2025166.58168.16164.99165.23165.23-0.25%169,111
Sep 16, 2025167.70167.70165.36165.65165.65-0.76%86,013
Sep 15, 2025167.77168.02166.52166.92166.920.05%80,141
Sep 12, 2025168.20168.39166.03166.83166.83-0.87%79,861
Sep 11, 2025166.08169.24166.08168.30168.301.85%150,755
Sep 10, 2025166.28167.65164.81165.25165.25-0.62%107,537
Sep 9, 2025167.23167.23164.98166.28166.28-0.20%76,204
Sep 8, 2025165.21167.93164.54166.61166.610.45%115,563
Sep 5, 2025166.86168.49164.37165.86165.860.27%109,574
Sep 4, 2025161.77165.61161.09165.42165.422.85%146,659
Sep 3, 2025161.13162.71159.34160.84160.84-0.26%111,402
Sep 2, 2025162.76163.03160.77161.26161.26-2.47%140,717
Aug 29, 2025165.39165.63163.93165.35165.35-0.13%128,170
Aug 28, 2025166.98166.98165.24165.57165.57-0.47%115,900
Aug 27, 2025165.58167.96165.35166.36166.36-0.36%103,359
Aug 26, 2025169.02170.65166.74166.97166.97-1.22%127,104
Aug 25, 2025165.92169.02165.92169.02169.020.89%164,818
Aug 22, 2025163.72169.27163.11167.53167.532.93%152,597
Aug 21, 2025161.54163.13161.25162.76162.760.02%158,552
Aug 20, 2025164.70165.10162.72162.73162.73-1.14%135,740
Aug 19, 2025163.65165.42163.52164.61164.610.78%57,706
Aug 18, 2025162.91164.01161.98163.34163.340.33%128,175
Aug 15, 2025162.26163.18160.21162.80162.800.41%127,180
Aug 14, 2025160.17162.36159.69162.13162.130.35%197,610
Aug 13, 2025159.37162.17158.03161.56161.562.32%129,726
Aug 12, 2025156.13158.61155.72157.89157.891.96%165,667
Aug 11, 2025156.62158.18154.59154.86154.86-1.52%181,073
Aug 8, 2025157.92158.80156.82157.25157.250.20%261,119
Aug 7, 2025157.35158.13155.79156.94156.940.18%180,921
Aug 6, 2025156.41158.21154.81156.66156.66-147,358
Aug 5, 2025152.32156.73152.32156.66156.663.00%206,074
Aug 4, 2025151.96153.47149.26152.09152.090.84%117,278
Aug 1, 2025150.28152.99147.45150.83150.830.08%173,444
Jul 31, 2025149.57154.95149.27150.71150.712.00%267,630
Jul 30, 2025148.56149.51145.98147.76147.76-0.57%198,818
Jul 29, 2025140.97148.63139.94148.61148.616.45%413,553
Jul 28, 2025142.19143.72139.57139.60139.60-1.95%121,645
Jul 25, 2025142.03142.83137.81142.37142.370.45%84,664
Jul 24, 2025139.89142.40138.82141.73141.731.32%157,774
Jul 23, 2025141.40141.45138.82139.89139.89-0.16%149,778
Jul 22, 2025140.32142.50137.64140.11140.110.33%144,571
Jul 21, 2025139.18141.14138.31139.65139.650.95%151,050
Jul 18, 2025139.87139.87137.85138.33138.33-0.18%73,323
Jul 17, 2025136.94139.20136.04138.58138.581.74%130,317