Skip to main content

Colliers International Group Inc. - Subordinate Voting Shares (NQ: CIGI )

135.44 +0.28 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 134.80 136.81 134.00 135.44 124,643 -0.09(-0.07%)
Dec 19, 2024 137.68 138.88 135.20 135.53 99,681 -1.84(-1.34%)
Dec 18, 2024 143.61 143.96 137.01 137.38 172,896 -6.09(-4.24%)
Dec 17, 2024 145.18 145.42 143.09 143.47 104,996 -1.95(-1.34%)
Dec 16, 2024 144.65 146.90 144.44 145.42 83,240 -0.12(-0.08%)
Dec 13, 2024 147.59 148.07 144.46 145.54 106,853 -2.68(-1.81%)
Dec 12, 2024 148.39 149.61 147.27 148.22 55,927 -0.30(-0.20%)
Dec 11, 2024 148.57 149.24 147.41 148.52 75,532 +1.12(+0.76%)
Dec 10, 2024 148.50 148.95 146.97 147.40 56,865 -2.11(-1.41%)
Dec 09, 2024 152.00 152.97 149.13 149.51 113,753 -2.28(-1.50%)
Dec 06, 2024 152.05 152.64 151.12 151.79 103,530 -0.24(-0.16%)
Dec 05, 2024 154.66 155.70 151.09 152.03 71,043 -2.71(-1.75%)
Dec 04, 2024 150.85 154.99 150.85 154.74 128,778 +2.20(+1.44%)
Dec 03, 2024 152.66 153.17 151.19 152.54 110,586 +0.92(+0.61%)
Dec 02, 2024 153.63 153.63 151.34 151.62 68,339 -2.01(-1.31%)
Nov 29, 2024 152.62 154.51 152.62 153.63 35,752 +0.61(+0.40%)
Nov 27, 2024 151.51 154.06 151.51 153.02 62,226 +1.52(+1.00%)
Nov 26, 2024 153.39 153.39 150.57 151.50 53,073 -2.67(-1.73%)
Nov 25, 2024 146.72 154.19 146.72 154.17 142,256 +8.44(+5.79%)
Nov 22, 2024 143.98 145.81 143.05 145.73 115,876 +1.75(+1.22%)
Nov 21, 2024 142.10 144.09 142.10 143.98 91,553 +1.94(+1.37%)
Nov 20, 2024 143.53 143.53 140.13 142.04 116,260 -1.49(-1.04%)
Nov 19, 2024 144.26 145.50 143.07 143.53 122,141 -1.15(-0.79%)
Nov 18, 2024 144.25 145.25 143.92 144.68 65,773 +0.13(+0.09%)
Nov 15, 2024 146.45 146.45 143.48 144.55 88,103 -2.04(-1.39%)
Nov 14, 2024 148.62 149.27 145.85 146.59 86,477 -2.43(-1.63%)
Nov 13, 2024 150.53 150.64 147.65 149.02 63,002 -0.48(-0.32%)
Nov 12, 2024 150.83 150.83 147.84 149.50 62,536 -0.83(-0.55%)
Nov 11, 2024 151.23 152.46 149.26 150.33 46,436 -1.52(-1.00%)
Nov 08, 2024 152.00 153.97 150.75 151.85 124,153 +0.63(+0.42%)
Nov 07, 2024 148.27 152.05 147.54 151.22 126,204 +3.89(+2.64%)
Nov 06, 2024 149.45 156.96 140.69 147.33 258,472 -1.69(-1.13%)
Nov 05, 2024 144.90 149.04 143.49 149.02 416,002 -5.01(-3.25%)
Nov 04, 2024 155.38 155.38 151.86 154.03 108,439 +2.09(+1.38%)
Nov 01, 2024 153.46 155.37 151.60 151.94 81,465 -0.70(-0.46%)
Oct 31, 2024 154.03 155.71 151.60 152.64 89,256 -2.08(-1.34%)
Oct 30, 2024 153.65 155.75 153.65 154.72 82,053 +0.80(+0.52%)
Oct 29, 2024 153.12 154.15 150.91 153.92 71,430 +0.21(+0.14%)
Oct 28, 2024 155.43 156.29 153.20 153.71 93,106 -1.72(-1.11%)
Oct 25, 2024 155.99 155.99 154.32 155.43 94,449 +0.52(+0.34%)
Oct 24, 2024 148.52 155.09 147.71 154.91 239,275 +7.12(+4.82%)
Oct 23, 2024 147.80 148.77 146.75 147.79 105,478 -0.01(-0.01%)
Oct 22, 2024 149.18 149.18 147.46 147.80 82,322 -1.39(-0.93%)
Oct 21, 2024 151.46 152.03 148.57 149.19 76,116 -2.03(-1.34%)
Oct 18, 2024 150.43 151.92 150.43 151.22 39,709 +0.81(+0.54%)
Oct 17, 2024 149.19 150.91 148.78 150.41 61,779 +0.72(+0.48%)
Oct 16, 2024 150.10 151.06 149.47 149.69 67,518 -0.24(-0.16%)
Oct 15, 2024 149.94 150.83 149.16 149.93 107,219 +0.18(+0.12%)
Oct 14, 2024 149.83 150.24 148.63 149.75 48,722 +0.08(+0.05%)
Oct 11, 2024 148.18 150.59 148.18 149.67 65,030 +2.15(+1.46%)
Oct 10, 2024 147.95 148.49 146.78 147.52 44,808 -1.71(-1.15%)
Oct 09, 2024 147.01 150.37 147.01 149.23 65,579 +1.45(+0.98%)
Oct 08, 2024 145.40 147.78 145.40 147.78 92,552 +2.38(+1.64%)
Oct 07, 2024 147.05 147.52 144.98 145.40 78,348 -2.00(-1.36%)
Oct 04, 2024 149.13 150.24 147.22 147.40 88,381 -1.42(-0.95%)
Oct 03, 2024 152.66 153.16 147.21 148.82 128,024 -4.46(-2.91%)
Oct 02, 2024 151.62 154.11 151.62 153.28 129,792 +1.20(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.