Skip to main content
Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
106.83
-3.66 (-3.31%)
Apr 29, 2026, 10:20 AM EDT - Market open

CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026110.18110.97108.85110.49110.490.86%114,265
Apr 27, 2026109.01110.17108.67109.55109.550.69%128,468
Apr 24, 2026110.96112.07108.10108.80108.80-1.87%151,453
Apr 23, 2026116.22117.04108.65110.87110.87-4.48%318,608
Apr 22, 2026115.81116.59114.26116.07116.070.79%143,481
Apr 21, 2026117.75118.91115.09115.16115.16-2.20%78,942
Apr 20, 2026116.96124.54116.05117.75117.750.68%68,753
Apr 17, 2026116.31119.33116.01116.96116.961.63%186,021
Apr 16, 2026114.25115.63113.60115.08115.081.16%186,406
Apr 15, 2026114.59115.80113.37113.76113.760.09%114,135
Apr 14, 2026114.37116.08113.65113.66113.66-0.09%97,059
Apr 13, 2026110.35114.20110.04113.76113.762.35%239,942
Apr 10, 2026111.51112.25109.85111.15111.15-0.32%144,806
Apr 9, 2026110.35111.68107.62111.51111.510.99%216,291
Apr 8, 2026112.70114.65108.69110.42110.422.18%357,748
Apr 7, 2026108.07108.70105.93108.06108.06-0.55%158,731
Apr 6, 2026107.40109.51107.40108.66108.660.99%205,168
Apr 2, 2026104.85107.94104.04107.59107.590.68%104,384
Apr 1, 2026107.16108.74105.84106.86106.86-0.03%228,765
Mar 31, 2026104.68109.43102.94106.89106.893.57%408,119
Mar 30, 2026101.03104.39100.53103.21103.213.36%483,854
Mar 27, 202698.31100.0695.6699.8699.861.38%649,670
Mar 26, 2026101.29104.0298.4798.5098.50-3.69%578,795
Mar 25, 2026102.98104.00100.83102.27102.270.76%419,710
Mar 24, 2026100.19103.0399.25101.50101.50-0.49%472,066
Mar 23, 2026102.97106.50101.98102.00102.001.72%469,113
Mar 20, 2026102.73103.5899.68100.28100.28-2.83%406,127
Mar 19, 2026103.85105.10102.72103.20103.20-2.22%349,807
Mar 18, 2026107.50108.15105.20105.54105.54-2.04%358,240
Mar 17, 2026109.34110.98107.60107.74107.74-0.44%226,812
Mar 16, 2026109.89111.23108.03108.22108.220.23%223,761
Mar 13, 2026106.49109.43106.49107.97107.971.77%181,299
Mar 12, 2026107.70110.23105.71106.09106.09-3.28%520,627
Mar 11, 2026111.78112.07105.90109.69109.69-1.87%582,098
Mar 10, 2026116.96118.74109.43111.78111.78-5.21%328,877
Mar 9, 2026114.34118.30112.25117.92117.921.61%383,981
Mar 6, 2026117.00117.00114.34116.05116.05-2.55%354,650
Mar 5, 2026116.72119.60116.72119.09119.090.90%261,918
Mar 4, 2026117.55118.77116.83118.03118.030.67%400,682
Mar 3, 2026113.06118.55112.17117.25117.250.60%255,910
Mar 2, 2026114.59117.52113.38116.55116.55-1.84%294,785
Feb 27, 2026118.60120.02117.46118.73118.73-1.89%444,578
Feb 26, 2026117.62121.40117.60121.02121.023.26%309,101
Feb 25, 2026114.67117.47113.23117.20117.202.63%437,900
Feb 24, 2026110.56114.89110.56114.20114.202.51%356,614
Feb 23, 2026114.10114.88110.62111.40111.40-2.39%351,476
Feb 20, 2026115.30117.50113.22114.13114.13-0.77%410,726
Feb 19, 2026115.85118.47114.92115.02115.02-1.10%497,580
Feb 18, 2026110.00117.91110.00116.30116.305.57%667,987
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