Colliers International Group Inc. (CIGI)
NASDAQ: CIGI · Real-Time Price · USD
92.75
+3.94 (4.44%)
At close: Jun 26, 2026, 4:00 PM EDT
92.54
-0.21 (-0.23%)
After-hours: Jun 26, 2026, 5:23 PM EDT
CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 88.73 | 92.86 | 88.73 | 92.75 | 92.75 | 4.44% | 679,893 |
| Jun 25, 2026 | 90.41 | 92.14 | 88.38 | 88.81 | 88.81 | -1.43% | 378,207 |
| Jun 24, 2026 | 90.30 | 91.83 | 89.81 | 90.10 | 90.10 | 0.64% | 143,723 |
| Jun 23, 2026 | 90.09 | 90.82 | 89.05 | 89.53 | 89.53 | -0.09% | 138,934 |
| Jun 22, 2026 | 91.12 | 92.08 | 89.32 | 89.61 | 89.61 | -1.86% | 191,019 |
| Jun 18, 2026 | 93.94 | 94.40 | 90.45 | 91.31 | 91.31 | -1.70% | 206,691 |
| Jun 17, 2026 | 95.50 | 97.57 | 92.78 | 92.89 | 92.89 | -2.73% | 227,968 |
| Jun 16, 2026 | 95.54 | 96.51 | 94.98 | 95.50 | 95.50 | 0.43% | 166,267 |
| Jun 15, 2026 | 99.17 | 100.16 | 94.61 | 95.09 | 95.09 | -2.36% | 188,180 |
| Jun 12, 2026 | 97.12 | 98.90 | 96.05 | 97.39 | 97.39 | 0.29% | 96,987 |
| Jun 11, 2026 | 98.74 | 100.96 | 95.03 | 97.11 | 97.11 | -1.76% | 203,632 |
| Jun 10, 2026 | 99.47 | 100.18 | 98.31 | 98.85 | 98.85 | -0.71% | 153,335 |
| Jun 9, 2026 | 96.78 | 101.09 | 96.78 | 99.56 | 99.56 | 2.87% | 147,481 |
| Jun 8, 2026 | 97.16 | 98.39 | 95.36 | 96.78 | 96.78 | -0.39% | 223,804 |
| Jun 5, 2026 | 97.20 | 97.61 | 95.66 | 97.16 | 97.16 | -0.35% | 151,444 |
| Jun 4, 2026 | 96.91 | 98.60 | 96.59 | 97.50 | 97.50 | 1.77% | 141,918 |
| Jun 3, 2026 | 96.00 | 96.57 | 94.64 | 95.80 | 95.80 | -0.87% | 170,991 |
| Jun 2, 2026 | 96.17 | 98.39 | 95.37 | 96.64 | 96.64 | 0.05% | 169,488 |
| Jun 1, 2026 | 94.27 | 96.80 | 92.77 | 96.59 | 96.59 | 2.36% | 151,576 |
| May 29, 2026 | 95.32 | 95.84 | 94.01 | 94.36 | 94.36 | -1.48% | 191,907 |
| May 28, 2026 | 96.04 | 96.74 | 94.90 | 95.78 | 95.78 | -0.46% | 227,901 |
| May 27, 2026 | 96.36 | 99.47 | 95.73 | 96.22 | 96.22 | 0.23% | 235,884 |
| May 26, 2026 | 96.17 | 97.25 | 94.69 | 96.00 | 96.00 | -0.07% | 242,199 |
| May 22, 2026 | 95.59 | 96.95 | 95.23 | 96.07 | 96.07 | -0.10% | 173,912 |
| May 21, 2026 | 95.43 | 96.74 | 93.55 | 96.17 | 96.17 | -0.40% | 241,862 |
| May 20, 2026 | 92.81 | 97.53 | 91.80 | 96.56 | 96.56 | 3.59% | 258,464 |
| May 19, 2026 | 92.48 | 95.42 | 91.55 | 93.21 | 93.21 | 1.25% | 264,161 |
| May 18, 2026 | 92.05 | 95.11 | 91.06 | 92.06 | 92.06 | 0.07% | 231,640 |
| May 15, 2026 | 92.98 | 93.65 | 90.93 | 92.00 | 92.00 | -1.84% | 386,461 |
| May 14, 2026 | 98.72 | 99.59 | 93.00 | 93.72 | 93.72 | -5.06% | 475,953 |
| May 13, 2026 | 95.40 | 99.12 | 94.75 | 98.72 | 98.72 | 3.48% | 969,561 |
| May 12, 2026 | 95.60 | 96.34 | 94.15 | 95.40 | 95.40 | -0.61% | 894,829 |
| May 11, 2026 | 98.58 | 103.40 | 95.67 | 95.99 | 95.99 | -2.68% | 705,947 |
| May 8, 2026 | 103.24 | 105.57 | 98.61 | 98.63 | 98.63 | -4.71% | 395,428 |
| May 7, 2026 | 99.87 | 103.87 | 98.87 | 103.51 | 103.51 | 4.37% | 343,118 |
| May 6, 2026 | 98.80 | 101.19 | 97.83 | 99.18 | 99.18 | 2.25% | 264,563 |
| May 5, 2026 | 99.99 | 100.36 | 94.57 | 97.00 | 97.00 | -5.60% | 466,501 |
| May 4, 2026 | 103.36 | 104.62 | 101.83 | 102.75 | 102.75 | -0.85% | 236,774 |
| May 1, 2026 | 105.21 | 106.14 | 103.58 | 103.63 | 103.63 | -0.91% | 149,377 |
| Apr 30, 2026 | 104.00 | 105.02 | 102.67 | 104.58 | 104.58 | 0.58% | 236,119 |
| Apr 29, 2026 | 109.98 | 110.32 | 103.89 | 103.98 | 103.98 | -5.89% | 213,724 |
| Apr 28, 2026 | 110.18 | 110.97 | 108.85 | 110.49 | 110.49 | 0.86% | 150,303 |
| Apr 27, 2026 | 109.01 | 110.17 | 108.67 | 109.55 | 109.55 | 0.69% | 144,183 |
| Apr 24, 2026 | 110.96 | 112.07 | 108.10 | 108.80 | 108.80 | -1.87% | 151,453 |
| Apr 23, 2026 | 116.22 | 117.04 | 108.65 | 110.87 | 110.87 | -4.48% | 318,608 |
| Apr 22, 2026 | 115.81 | 116.59 | 114.26 | 116.07 | 116.07 | 0.79% | 143,481 |
| Apr 21, 2026 | 117.75 | 118.91 | 115.09 | 115.16 | 115.16 | -2.20% | 78,942 |
| Apr 20, 2026 | 116.96 | 124.54 | 116.05 | 117.75 | 117.75 | 0.68% | 68,753 |
| Apr 17, 2026 | 116.31 | 119.33 | 116.01 | 116.96 | 116.96 | 1.63% | 186,021 |
| Apr 16, 2026 | 114.25 | 115.63 | 113.60 | 115.08 | 115.08 | 1.16% | 186,406 |
| Apr 15, 2026 | 114.59 | 115.80 | 113.37 | 113.76 | 113.76 | 0.09% | 114,135 |
| Apr 14, 2026 | 114.37 | 116.08 | 113.65 | 113.66 | 113.66 | -0.09% | 97,059 |
| Apr 13, 2026 | 110.35 | 114.20 | 110.04 | 113.76 | 113.76 | 2.35% | 239,942 |
| Apr 10, 2026 | 111.51 | 112.25 | 109.85 | 111.15 | 111.15 | -0.32% | 144,806 |
| Apr 9, 2026 | 110.35 | 111.68 | 107.62 | 111.51 | 111.51 | 0.99% | 216,291 |
| Apr 8, 2026 | 112.70 | 114.65 | 108.69 | 110.42 | 110.42 | 2.18% | 357,748 |
| Apr 7, 2026 | 108.07 | 108.70 | 105.93 | 108.06 | 108.06 | -0.55% | 158,731 |
| Apr 6, 2026 | 107.40 | 109.51 | 107.40 | 108.66 | 108.66 | 0.99% | 205,168 |
| Apr 2, 2026 | 104.85 | 107.94 | 104.04 | 107.59 | 107.59 | 0.68% | 104,384 |
| Apr 1, 2026 | 107.16 | 108.74 | 105.84 | 106.86 | 106.86 | -0.03% | 228,765 |
| Mar 31, 2026 | 104.68 | 109.43 | 102.94 | 106.89 | 106.89 | 3.57% | 408,119 |
| Mar 30, 2026 | 101.03 | 104.39 | 100.53 | 103.21 | 103.21 | 3.36% | 483,854 |
| Mar 27, 2026 | 98.31 | 100.06 | 95.66 | 99.86 | 99.86 | 1.38% | 649,670 |
| Mar 26, 2026 | 101.29 | 104.02 | 98.47 | 98.50 | 98.50 | -3.69% | 578,795 |
| Mar 25, 2026 | 102.98 | 104.00 | 100.83 | 102.27 | 102.27 | 0.76% | 419,710 |
| Mar 24, 2026 | 100.19 | 103.03 | 99.25 | 101.50 | 101.50 | -0.49% | 472,066 |
| Mar 23, 2026 | 102.97 | 106.50 | 101.98 | 102.00 | 102.00 | 1.72% | 469,113 |
| Mar 20, 2026 | 102.73 | 103.58 | 99.68 | 100.28 | 100.28 | -2.83% | 406,127 |
| Mar 19, 2026 | 103.85 | 105.10 | 102.72 | 103.20 | 103.20 | -2.22% | 349,807 |
| Mar 18, 2026 | 107.50 | 108.15 | 105.20 | 105.54 | 105.54 | -2.04% | 358,240 |
| Mar 17, 2026 | 109.34 | 110.98 | 107.60 | 107.74 | 107.74 | -0.44% | 226,812 |
| Mar 16, 2026 | 109.89 | 111.23 | 108.03 | 108.22 | 108.22 | 0.23% | 223,761 |
| Mar 13, 2026 | 106.49 | 109.43 | 106.49 | 107.97 | 107.97 | 1.77% | 181,299 |
| Mar 12, 2026 | 107.70 | 110.23 | 105.71 | 106.09 | 106.09 | -3.28% | 520,627 |
| Mar 11, 2026 | 111.78 | 112.07 | 105.90 | 109.69 | 109.69 | -1.87% | 582,098 |
| Mar 10, 2026 | 116.96 | 118.74 | 109.43 | 111.78 | 111.78 | -5.21% | 328,877 |
| Mar 9, 2026 | 114.34 | 118.30 | 112.25 | 117.92 | 117.92 | 1.61% | 383,981 |
| Mar 6, 2026 | 117.00 | 117.00 | 114.34 | 116.05 | 116.05 | -2.55% | 354,650 |
| Mar 5, 2026 | 116.72 | 119.60 | 116.72 | 119.09 | 119.09 | 0.90% | 261,918 |
| Mar 4, 2026 | 117.55 | 118.77 | 116.83 | 118.03 | 118.03 | 0.67% | 400,682 |
| Mar 3, 2026 | 113.06 | 118.55 | 112.17 | 117.25 | 117.25 | 0.60% | 255,910 |
| Mar 2, 2026 | 114.59 | 117.52 | 113.38 | 116.55 | 116.55 | -1.84% | 294,785 |
| Feb 27, 2026 | 118.60 | 120.02 | 117.46 | 118.73 | 118.73 | -1.89% | 444,578 |
| Feb 26, 2026 | 117.62 | 121.40 | 117.60 | 121.02 | 121.02 | 3.26% | 309,101 |
| Feb 25, 2026 | 114.67 | 117.47 | 113.23 | 117.20 | 117.20 | 2.63% | 437,900 |
| Feb 24, 2026 | 110.56 | 114.89 | 110.56 | 114.20 | 114.20 | 2.51% | 356,614 |
| Feb 23, 2026 | 114.10 | 114.88 | 110.62 | 111.40 | 111.40 | -2.39% | 351,476 |
| Feb 20, 2026 | 115.30 | 117.50 | 113.22 | 114.13 | 114.13 | -0.77% | 410,726 |
| Feb 19, 2026 | 115.85 | 118.47 | 114.92 | 115.02 | 115.02 | -1.10% | 497,580 |
| Feb 18, 2026 | 110.00 | 117.91 | 110.00 | 116.30 | 116.30 | 5.57% | 667,987 |
| Feb 17, 2026 | 113.39 | 113.57 | 108.62 | 110.16 | 110.16 | -2.85% | 704,467 |
| Feb 13, 2026 | 119.00 | 120.00 | 98.97 | 113.39 | 113.39 | -4.09% | 2,508,338 |
| Feb 12, 2026 | 130.50 | 131.35 | 115.12 | 118.23 | 118.23 | -9.06% | 1,575,028 |
| Feb 11, 2026 | 146.46 | 146.93 | 129.14 | 130.01 | 130.01 | -11.25% | 1,287,360 |
| Feb 10, 2026 | 143.66 | 147.61 | 143.66 | 146.49 | 146.49 | 2.30% | 326,680 |
| Feb 9, 2026 | 139.71 | 143.38 | 139.03 | 143.20 | 143.20 | 2.49% | 199,718 |
| Feb 6, 2026 | 135.28 | 139.72 | 134.58 | 139.72 | 139.72 | 4.16% | 484,943 |
| Feb 5, 2026 | 134.78 | 136.87 | 133.26 | 134.14 | 134.14 | -0.36% | 215,800 |
| Feb 4, 2026 | 131.23 | 135.96 | 129.50 | 134.62 | 134.62 | 4.89% | 1,204,060 |
| Feb 3, 2026 | 136.97 | 140.38 | 127.28 | 128.34 | 128.34 | -5.90% | 679,802 |