Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colliers Intl Grp IN (TSX: CIGI )

152.06 -2.19 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 51.87 52.56 51.84 51.90 56,144 -0.30(-0.57%)
Apr 28, 2016 52.64 53.33 52.02 52.20 87,971 -0.10(-0.19%)
Apr 27, 2016 50.65 52.77 49.69 52.30 105,346 +2.27(+4.54%)
Apr 26, 2016 48.39 51.15 47.22 50.03 92,940 +2.83(+6.00%)
Apr 25, 2016 47.93 47.93 46.75 47.20 39,422 -0.86(-1.79%)
Apr 22, 2016 48.05 48.62 47.81 48.06 20,130 -0.20(-0.41%)
Apr 21, 2016 48.73 48.73 47.76 48.26 27,635 -0.51(-1.05%)
Apr 20, 2016 49.00 49.00 48.52 48.77 24,739 -0.24(-0.49%)
Apr 19, 2016 49.81 49.81 48.78 49.01 26,710 -0.81(-1.63%)
Apr 18, 2016 49.96 50.68 49.65 49.82 28,763 -0.43(-0.86%)
Apr 15, 2016 49.93 50.25 49.48 50.25 44,301 +0.76(+1.54%)
Apr 14, 2016 49.62 50.07 48.78 49.49 23,717 -0.47(-0.94%)
Apr 13, 2016 48.47 50.00 48.47 49.96 49,401 +1.61(+3.33%)
Apr 12, 2016 48.80 48.96 48.25 48.35 22,060 -0.39(-0.80%)
Apr 11, 2016 49.18 49.38 48.22 48.74 21,662 -0.02(-0.04%)
Apr 08, 2016 48.90 49.02 47.84 48.76 30,121 -0.04(-0.08%)
Apr 07, 2016 48.57 48.90 48.25 48.80 27,478 +0.24(+0.49%)
Apr 06, 2016 48.84 48.88 48.18 48.56 27,513 -0.12(-0.25%)
Apr 05, 2016 47.71 49.01 47.56 48.68 33,810 +0.78(+1.63%)
Apr 04, 2016 48.18 48.32 47.23 47.90 45,411 -0.29(-0.60%)
Apr 01, 2016 49.21 49.33 48.16 48.19 51,128 -1.02(-2.07%)
Mar 31, 2016 47.57 49.45 47.57 49.21 40,607 +1.51(+3.17%)
Mar 30, 2016 47.14 48.29 46.59 47.70 48,900 +0.82(+1.75%)
Mar 29, 2016 46.68 47.45 46.46 46.88 88,617 +0.41(+0.88%)
Mar 28, 2016 46.67 46.69 45.53 46.47 38,717 -0.22(-0.47%)
Mar 24, 2016 46.69 46.69 46.69 0 +0.28(+0.60%)
Mar 23, 2016 45.87 46.87 45.81 46.41 32,810 +0.73(+1.60%)
Mar 22, 2016 45.23 46.18 45.02 45.68 51,196 +0.10(+0.22%)
Mar 21, 2016 45.12 45.75 44.79 45.58 21,688 +0.31(+0.68%)
Mar 18, 2016 45.09 45.59 44.72 45.27 63,133 +0.27(+0.60%)
Mar 17, 2016 44.83 45.39 44.27 45.00 61,793 +0.19(+0.42%)
Mar 16, 2016 45.90 46.10 44.75 44.81 77,087 -0.75(-1.65%)
Mar 15, 2016 47.91 48.06 45.53 45.56 57,129 -2.45(-5.10%)
Mar 14, 2016 48.19 48.77 47.80 48.01 61,577 +0.14(+0.29%)
Mar 11, 2016 47.79 48.35 47.10 47.87 28,363 +0.27(+0.57%)
Mar 10, 2016 47.19 47.80 46.71 47.60 18,252 +0.63(+1.34%)
Mar 09, 2016 48.68 48.71 46.45 46.97 87,526 -1.62(-3.33%)
Mar 08, 2016 48.48 49.16 48.12 48.59 34,647 +0.03(+0.06%)
Mar 07, 2016 47.82 48.80 47.66 48.56 34,113 +0.54(+1.12%)
Mar 04, 2016 48.59 48.98 47.60 48.02 61,565 -0.72(-1.48%)
Mar 03, 2016 48.11 48.79 48.00 48.74 47,765 +0.86(+1.80%)
Mar 02, 2016 46.33 47.94 46.22 47.88 66,022 +1.35(+2.90%)
Mar 01, 2016 46.37 46.86 46.00 46.53 50,276 +0.03(+0.06%)
Feb 29, 2016 46.50 46.84 46.08 46.50 50,587 -0.10(-0.21%)
Feb 26, 2016 45.58 46.75 45.36 46.60 59,604 +1.06(+2.33%)
Feb 25, 2016 45.64 45.76 45.25 45.54 47,170 -0.04(-0.09%)
Feb 24, 2016 45.50 45.83 45.33 45.58 21,150 -0.12(-0.26%)
Feb 23, 2016 45.98 45.98 45.21 45.70 194,853 +0.17(+0.37%)
Feb 22, 2016 45.75 46.00 45.23 45.53 58,141 +0.02(+0.04%)
Feb 19, 2016 44.59 45.80 44.41 45.51 45,280 +0.96(+2.15%)
Feb 18, 2016 44.41 45.12 44.26 44.55 93,798 +0.04(+0.09%)
Feb 17, 2016 46.25 46.26 43.82 44.51 107,942 -1.41(-3.07%)
Feb 16, 2016 46.00 46.08 45.10 45.92 104,448 +0.43(+0.95%)
Feb 12, 2016 45.49 45.49 45.49 0 -0.51(-1.11%)
Feb 11, 2016 45.16 46.00 44.73 46.00 104,967 +0.03(+0.07%)
Feb 10, 2016 44.65 46.15 44.65 45.97 60,874 +1.75(+3.96%)
Feb 09, 2016 43.49 45.04 43.26 44.22 206,050 +0.16(+0.36%)
Feb 08, 2016 44.40 44.40 43.25 44.06 78,552 -0.93(-2.07%)
Feb 05, 2016 47.43 48.76 44.42 44.99 88,411 -2.44(-5.14%)
Feb 04, 2016 47.42 47.90 46.97 47.43 82,101 -0.15(-0.32%)
Feb 03, 2016 51.40 51.51 47.16 47.58 130,509 -3.29(-6.47%)
Feb 02, 2016 53.87 54.04 50.79 50.87 103,065 -3.17(-5.87%)
Feb 01, 2016 55.00 56.78 52.60 54.04 160,067 -6.84(-11.24%)
Jan 29, 2016 59.83 61.05 59.55 60.88 68,528 +1.05(+1.75%)
Jan 28, 2016 60.07 61.19 59.56 59.83 43,458 +0.38(+0.64%)
Jan 27, 2016 60.01 60.01 59.00 59.45 26,068 -1.00(-1.65%)
Jan 26, 2016 58.00 61.00 57.95 60.45 69,645 +2.33(+4.01%)
Jan 25, 2016 59.39 60.47 57.89 58.12 202,102 -1.09(-1.84%)
Jan 22, 2016 58.90 59.24 57.68 59.21 73,025 +1.50(+2.60%)
Jan 21, 2016 59.16 59.87 57.42 57.71 61,796 -0.68(-1.16%)
Jan 20, 2016 55.37 59.01 55.37 58.39 261,790 +0.73(+1.27%)
Jan 19, 2016 55.00 57.78 55.00 57.66 126,742 +2.69(+4.89%)
Jan 18, 2016 56.10 56.56 53.68 54.97 32,046 -2.47(-4.30%)
Jan 15, 2016 58.25 58.25 55.73 57.44 85,729 +0.28(+0.49%)
Jan 14, 2016 55.75 57.21 54.07 57.16 72,111 +1.01(+1.80%)
Jan 13, 2016 59.49 59.50 55.73 56.15 62,534 -3.08(-5.20%)
Jan 12, 2016 57.74 59.58 57.74 59.23 221,094 +1.38(+2.39%)
Jan 11, 2016 58.99 59.35 57.54 57.85 26,428 -1.02(-1.73%)
Jan 08, 2016 60.00 60.71 58.71 58.87 42,281 -0.89(-1.49%)
Jan 07, 2016 60.98 60.98 58.37 59.76 35,932 -0.04(-0.07%)
Jan 06, 2016 60.39 61.00 59.22 59.80 45,280 -1.48(-2.42%)
Jan 05, 2016 61.25 61.60 60.88 61.28 43,939 +0.21(+0.34%)
Jan 04, 2016 62.04 62.06 60.49 61.07 30,496 -0.66(-1.07%)
Dec 31, 2015 61.73 61.73 61.73 0 -0.52(-0.84%)
Dec 30, 2015 61.80 62.70 61.66 62.25 17,957 +0.43(+0.70%)
Dec 29, 2015 62.01 62.38 60.90 61.82 44,954 -0.84(-1.34%)
Dec 24, 2015 62.66 62.66 62.66 0 +0.85(+1.38%)
Dec 23, 2015 61.94 62.20 61.53 61.81 42,592 -0.19(-0.31%)
Dec 22, 2015 62.04 62.46 61.49 62.00 34,068 +0.13(+0.21%)
Dec 21, 2015 62.14 62.25 61.17 61.87 19,180 -0.06(-0.10%)
Dec 18, 2015 62.21 62.51 60.80 61.93 58,913 -0.28(-0.45%)
Dec 17, 2015 62.00 63.04 62.00 62.21 48,200 +0.22(+0.35%)
Dec 16, 2015 61.15 62.06 61.15 61.99 36,963 +0.51(+0.83%)
Dec 15, 2015 60.97 61.59 60.96 61.48 38,315 +0.41(+0.67%)
Dec 14, 2015 61.14 61.24 60.74 61.07 41,159 -0.12(-0.20%)
Dec 11, 2015 60.52 61.31 60.48 61.19 64,604 -0.09(-0.15%)
Dec 10, 2015 60.02 61.73 59.39 61.28 78,890 +2.28(+3.86%)
Dec 09, 2015 58.98 60.00 58.50 59.00 65,550 -0.17(-0.29%)
Dec 08, 2015 60.44 60.44 59.08 59.17 35,644 -0.14(-0.24%)
Dec 07, 2015 59.33 60.06 58.97 59.31 29,847 -0.05(-0.08%)
Dec 04, 2015 58.66 59.46 58.31 59.36 41,751 +0.82(+1.40%)
Dec 03, 2015 59.88 59.88 58.11 58.54 93,290 -1.08(-1.81%)
Dec 02, 2015 59.85 61.07 59.16 59.62 36,818 -1.12(-1.84%)
Dec 01, 2015 60.59 60.84 60.09 60.74 58,799 +0.29(+0.48%)
Nov 30, 2015 59.00 60.60 58.35 60.45 82,955 +0.70(+1.17%)
Nov 27, 2015 60.30 60.56 59.40 59.75 59,588 -0.75(-1.24%)
Nov 26, 2015 60.75 60.75 60.30 60.50 24,165 -0.41(-0.67%)
Nov 25, 2015 59.91 61.39 59.75 60.91 61,828 +0.91(+1.52%)
Nov 24, 2015 59.80 60.00 59.47 60.00 52,313 +0.01(+0.02%)
Nov 23, 2015 59.83 59.99 27,481 +0.17(+0.28%)
Nov 20, 2015 59.70 60.00 59.51 59.82 41,057 +0.00(+0.00%)
Nov 19, 2015 59.99 60.00 59.54 59.82 41,106 -0.18(-0.30%)
Nov 18, 2015 59.21 60.03 59.20 60.00 74,055 +0.78(+1.32%)
Nov 17, 2015 59.39 60.10 58.80 59.22 69,122 +0.00(+0.00%)
Nov 16, 2015 58.85 59.43 58.30 59.22 30,265 +0.32(+0.54%)
Nov 13, 2015 59.64 59.78 58.88 58.90 36,745 -0.88(-1.47%)
Nov 12, 2015 59.35 60.11 59.25 59.78 0 -0.17(-0.28%)
Nov 11, 2015 61.11 61.50 59.65 59.95 54,511 -0.49(-0.81%)
Nov 10, 2015 60.50 61.40 60.20 60.44 51,364 +0.03(+0.05%)
Nov 09, 2015 61.02 61.49 60.13 60.41 56,605 -1.29(-2.09%)
Nov 06, 2015 62.50 62.65 61.53 61.70 52,047 -0.65(-1.04%)
Nov 05, 2015 62.91 63.55 62.14 62.35 48,022 -0.70(-1.11%)
Nov 04, 2015 64.47 64.75 63.01 63.05 45,931 -1.04(-1.62%)
Nov 03, 2015 64.34 64.81 63.59 64.09 29,261 -0.16(-0.25%)
Nov 02, 2015 66.01 66.01 63.94 64.25 56,257 -0.58(-0.89%)
Oct 30, 2015 65.15 65.96 64.73 64.83 86,150 -0.47(-0.72%)
Oct 29, 2015 64.06 66.71 63.13 65.30 108,268 +1.65(+2.59%)
Oct 28, 2015 61.00 64.25 60.95 63.65 157,503 +2.75(+4.52%)
Oct 27, 2015 55.20 61.30 55.20 60.90 113,577 +5.71(+10.35%)
Oct 26, 2015 56.15 56.81 55.00 55.19 21,963 -1.22(-2.16%)
Oct 23, 2015 56.09 56.90 56.00 56.41 20,891 +0.86(+1.55%)
Oct 22, 2015 54.98 56.18 54.26 55.55 20,111 +0.99(+1.81%)
Oct 21, 2015 55.00 55.68 53.89 54.56 22,405 -0.44(-0.80%)
Oct 20, 2015 54.48 55.80 54.10 55.00 36,584 +0.46(+0.84%)
Oct 19, 2015 52.05 54.60 52.04 54.54 21,402 +1.31(+2.46%)
Oct 16, 2015 53.23 54.35 53.11 53.23 22,697 -0.04(-0.08%)
Oct 15, 2015 52.21 53.52 52.08 53.27 33,395 +0.08(+0.15%)
Oct 14, 2015 55.00 55.02 52.85 53.19 21,049 -1.85(-3.36%)
Oct 13, 2015 54.51 55.75 54.51 55.04 23,274 +0.80(+1.47%)
Oct 09, 2015 54.24 54.24 54.24 0 -0.62(-1.13%)
Oct 08, 2015 54.08 55.18 53.19 54.86 32,649 +0.27(+0.49%)
Oct 07, 2015 54.43 55.70 53.63 54.59 31,697 +0.17(+0.31%)
Oct 06, 2015 56.43 56.43 54.24 54.42 38,968 -1.77(-3.15%)
Oct 05, 2015 56.23 56.68 55.58 56.19 32,317 +0.44(+0.79%)
Oct 02, 2015 55.58 56.24 55.18 55.75 19,197 +0.39(+0.70%)
Oct 01, 2015 54.20 55.45 53.58 55.36 74,996 +1.16(+2.14%)
Sep 30, 2015 55.48 55.48 53.64 54.20 64,774 -1.10(-1.99%)
Sep 29, 2015 57.03 57.27 54.60 55.30 92,502 -1.95(-3.41%)
Sep 28, 2015 58.50 58.50 56.79 57.25 26,935 -1.50(-2.55%)
Sep 25, 2015 57.88 58.75 57.33 58.75 83,033 +0.71(+1.22%)
Sep 24, 2015 59.25 59.26 57.83 58.04 39,456 -1.22(-2.06%)
Sep 23, 2015 58.14 60.05 58.14 59.26 43,052 +1.18(+2.03%)
Sep 22, 2015 56.76 58.35 56.68 58.08 34,918 +0.69(+1.20%)
Sep 21, 2015 57.55 58.30 57.20 57.39 29,967 +0.38(+0.67%)
Sep 18, 2015 58.43 58.53 57.01 57.01 217,907 -1.61(-2.75%)
Sep 17, 2015 58.32 59.23 58.32 58.62 32,305 +0.10(+0.17%)
Sep 16, 2015 56.79 58.91 56.34 58.52 72,418 +2.19(+3.89%)
Sep 15, 2015 56.39 56.59 54.97 56.33 48,505 +0.24(+0.43%)
Sep 14, 2015 56.50 56.66 55.25 56.09 36,034 -0.69(-1.22%)
Sep 11, 2015 55.03 56.95 55.03 56.78 37,162 +1.38(+2.49%)
Sep 10, 2015 56.82 56.82 55.14 55.40 25,470 -0.97(-1.72%)
Sep 09, 2015 56.66 57.47 55.14 56.37 74,143 +0.24(+0.43%)
Sep 08, 2015 56.59 56.59 55.09 56.13 53,461 +0.66(+1.19%)
Sep 04, 2015 55.47 55.47 55.47 0 -1.50(-2.63%)
Sep 03, 2015 60.48 60.48 56.65 56.97 48,180 -3.39(-5.62%)
Sep 02, 2015 58.76 60.36 58.61 60.36 39,588 +2.61(+4.52%)
Sep 01, 2015 57.00 58.12 56.91 57.75 66,699 -0.27(-0.47%)
Aug 31, 2015 56.80 58.70 56.80 58.02 46,480 +1.11(+1.95%)
Aug 28, 2015 57.69 57.69 56.91 56.91 48,295 -0.24(-0.42%)
Aug 27, 2015 56.89 57.85 56.66 57.15 51,183 +0.94(+1.67%)
Aug 26, 2015 56.88 56.88 54.04 56.21 74,327 +1.06(+1.92%)
Aug 25, 2015 56.89 56.90 55.01 55.15 64,512 -0.21(-0.38%)
Aug 24, 2015 54.00 56.85 50.57 55.36 49,863 -2.96(-5.08%)
Aug 21, 2015 60.76 58.16 58.32 28,780 -2.44(-4.02%)
Aug 20, 2015 60.74 60.93 59.25 60.76 19,226 +0.01(+0.02%)
Aug 19, 2015 61.75 61.75 60.33 60.75 17,009 -0.65(-1.06%)
Aug 18, 2015 60.31 62.50 60.31 61.40 19,507 -0.08(-0.13%)
Aug 17, 2015 61.96 62.88 61.02 61.48 21,910 -0.35(-0.57%)
Aug 14, 2015 61.35 62.00 60.75 61.83 73,827 +1.05(+1.73%)
Aug 13, 2015 59.81 61.77 59.81 60.78 18,166 +0.85(+1.42%)
Aug 12, 2015 61.99 61.99 59.92 59.93 41,973 -1.07(-1.75%)
Aug 11, 2015 62.00 62.00 60.23 61.00 37,008 -0.95(-1.53%)
Aug 10, 2015 55.00 61.95 55.00 61.95 81,630 +1.00(+1.64%)
Aug 07, 2015 61.84 62.41 60.89 60.95 52,191 -0.86(-1.39%)
Aug 06, 2015 61.89 62.70 60.20 61.81 67,632 +2.91(+4.94%)
Aug 05, 2015 55.00 59.15 55.00 58.90 118,491 +5.31(+9.91%)
Aug 04, 2015 54.48 54.85 53.42 53.59 40,711 -0.90(-1.65%)
Jul 31, 2015 54.49 54.49 54.49 0 +0.13(+0.24%)
Jul 30, 2015 54.51 54.93 54.18 54.36 21,502 -0.28(-0.51%)
Jul 29, 2015 54.26 55.73 54.26 54.64 30,817 -0.25(-0.46%)
Jul 28, 2015 52.24 54.99 52.20 54.89 72,645 +2.69(+5.15%)
Jul 27, 2015 52.54 52.99 51.75 52.20 52,142 -0.99(-1.86%)
Jul 24, 2015 52.83 53.66 52.83 53.19 42,769 +0.15(+0.28%)
Jul 23, 2015 54.79 54.79 52.79 53.04 21,946 -1.28(-2.36%)
Jul 22, 2015 54.34 54.82 54.05 54.32 19,198 -0.47(-0.86%)
Jul 21, 2015 54.66 55.39 54.15 54.79 32,372 +0.07(+0.13%)
Jul 20, 2015 54.49 54.99 54.10 54.72 37,650 +0.52(+0.96%)
Jul 17, 2015 53.45 54.50 53.45 54.20 21,934 +0.75(+1.40%)
Jul 16, 2015 52.39 54.26 52.31 53.45 54,893 +1.35(+2.59%)
Jul 15, 2015 51.67 52.63 51.57 52.10 32,704 -0.17(-0.33%)
Jul 14, 2015 51.28 52.55 51.28 52.27 38,241 +1.02(+1.99%)
Jul 13, 2015 50.18 51.78 50.18 51.25 77,217 +1.33(+2.66%)
Jul 10, 2015 49.24 50.00 49.24 49.92 105,918 +0.43(+0.87%)
Jul 09, 2015 49.96 49.98 49.18 49.49 37,535 +0.39(+0.79%)
Jul 08, 2015 49.20 49.63 49.00 49.10 64,461 -0.60(-1.21%)
Jul 07, 2015 50.01 50.12 49.49 49.70 112,534 +0.27(+0.55%)
Jul 06, 2015 48.99 50.14 48.77 49.43 96,779 +0.44(+0.90%)
Jul 03, 2015 48.51 49.32 48.51 48.99 30,172 -0.08(-0.16%)
Jul 02, 2015 47.79 49.68 47.79 49.07 112,787 +1.27(+2.66%)
Jun 30, 2015 47.80 47.80 47.80 0 +0.68(+1.44%)
Jun 29, 2015 46.85 47.27 46.85 47.12 46,766 -0.32(-0.67%)
Jun 26, 2015 46.51 47.44 46.51 47.44 52,527 +0.56(+1.19%)
Jun 25, 2015 46.68 46.88 46.00 46.88 20,385 +0.31(+0.67%)
Jun 24, 2015 46.73 46.88 45.90 46.57 20,610 +0.16(+0.34%)
Jun 23, 2015 46.44 46.98 46.25 46.41 87,683 -0.39(-0.83%)
Jun 22, 2015 45.86 46.95 45.86 46.80 68,035 +0.73(+1.58%)
Jun 19, 2015 46.35 46.90 45.96 46.07 186,831 -0.36(-0.78%)
Jun 18, 2015 46.62 46.78 45.50 46.43 88,690 -0.58(-1.23%)
Jun 17, 2015 47.35 47.38 46.70 47.01 138,737 -0.69(-1.45%)
Jun 16, 2015 47.33 48.42 46.92 47.70 85,633 -0.05(-0.10%)
Jun 15, 2015 48.25 48.74 47.48 47.75 16,030 -0.81(-1.67%)
Jun 12, 2015 48.88 49.00 48.40 48.56 113,876 -0.24(-0.49%)
Jun 11, 2015 49.92 49.95 48.79 48.80 104,217 -0.44(-0.89%)
Jun 10, 2015 48.81 49.62 48.51 49.24 131,573 +0.24(+0.49%)
Jun 09, 2015 50.99 48.64 49.00 169,731 -2.18(-4.26%)
Jun 08, 2015 52.00 52.39 50.62 51.18 88,133 -1.00(-1.92%)
Jun 05, 2015 53.11 53.45 52.18 52.18 59,010 -1.00(-1.88%)
Jun 04, 2015 52.24 53.50 52.24 53.18 188,583 +0.23(+0.43%)
Jun 03, 2015 52.84 53.36 51.60 52.95 59,407 +1.20(+2.32%)
Jun 02, 2015 53.00 53.64 51.45 51.75 47,409 +4.25(+8.95%)
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.