NasdaqGS - Delayed Quote USD

Colliers International Group Inc. (CIGI)

111.86 +0.29 (+0.26%)
At close: May 7 at 4:00 PM EDT
111.86 0.00 (0.00%)
After hours: May 7 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 7, 2024 112.21 113.53 111.42 111.86 111.86 163,300
May 6, 2024 108.96 111.59 108.66 111.57 111.57 192,100
May 3, 2024 106.71 109.15 106.71 107.98 107.98 183,400
May 2, 2024 104.56 106.05 101.01 104.61 104.61 155,900
May 1, 2024 104.04 106.18 103.81 104.68 104.68 150,000
Apr 30, 2024 105.98 106.78 103.84 104.04 104.04 92,900
Apr 29, 2024 108.50 109.60 106.23 107.14 107.14 121,400
Apr 26, 2024 107.34 108.70 107.34 108.03 108.03 82,600
Apr 25, 2024 107.36 109.32 106.80 107.48 107.48 235,000
Apr 24, 2024 109.29 110.29 106.78 109.00 109.00 210,500
Apr 23, 2024 107.80 110.18 107.80 109.91 109.91 93,400
Apr 22, 2024 106.20 108.68 105.89 108.56 108.56 137,200
Apr 19, 2024 107.60 108.31 105.71 106.22 106.22 131,800
Apr 18, 2024 108.85 109.29 105.54 106.94 106.94 185,700
Apr 17, 2024 109.49 109.69 107.50 108.94 108.94 117,400
Apr 16, 2024 108.50 110.08 107.55 109.08 109.08 140,200
Apr 15, 2024 113.35 114.29 109.85 109.92 109.92 50,700
Apr 12, 2024 112.87 113.23 111.96 113.16 113.16 53,600
Apr 11, 2024 114.53 114.79 113.29 113.53 113.53 43,300
Apr 10, 2024 117.82 117.82 113.92 114.29 114.29 69,900
Apr 9, 2024 119.15 121.62 118.91 119.79 119.79 89,100
Apr 8, 2024 118.67 118.80 117.38 118.47 118.47 104,600
Apr 5, 2024 117.55 119.42 117.22 118.37 118.37 152,300
Apr 4, 2024 120.89 121.68 118.19 118.19 118.19 55,700
Apr 3, 2024 118.87 120.25 118.83 119.69 119.69 34,100
Apr 2, 2024 118.75 119.19 117.50 118.81 118.81 53,900
Apr 1, 2024 122.76 122.76 118.93 119.31 119.31 76,000
Mar 28, 2024 123.59 124.08 122.16 122.23 122.23 94,200
Mar 27, 2024 121.40 123.10 121.40 123.10 123.10 47,700
Mar 26, 2024 121.74 122.05 120.22 120.38 120.38 55,700
Mar 25, 2024 121.81 122.76 120.48 121.32 121.32 43,600
Mar 22, 2024 124.90 125.00 121.63 121.64 121.64 72,000
Mar 21, 2024 124.00 125.49 123.19 124.53 124.53 173,200
Mar 20, 2024 119.60 123.32 119.29 122.60 122.60 155,700
Mar 19, 2024 118.35 119.56 117.51 119.38 119.38 53,400
Mar 18, 2024 119.01 120.05 118.25 118.28 118.28 127,500
Mar 15, 2024 120.33 120.63 118.10 119.05 119.05 74,100
Mar 14, 2024 119.31 120.12 117.89 120.00 120.00 84,400
Mar 13, 2024 119.01 120.56 119.01 119.24 119.24 105,000
Mar 12, 2024 117.04 119.67 117.04 119.67 119.67 153,400
Mar 11, 2024 116.73 117.90 116.66 117.73 117.73 117,100
Mar 8, 2024 118.59 119.39 116.42 117.82 117.82 101,500
Mar 7, 2024 117.60 118.61 117.38 117.63 117.63 114,300
Mar 6, 2024 118.63 119.22 116.94 117.18 117.18 109,300
Mar 5, 2024 117.82 118.63 117.02 117.45 117.45 130,100
Mar 4, 2024 117.14 118.98 117.00 118.56 118.56 134,800
Mar 1, 2024 116.84 118.49 116.03 117.74 117.74 129,700
Feb 29, 2024 115.61 117.33 114.76 116.23 116.23 189,000
Feb 28, 2024 116.42 118.40 115.55 115.76 115.76 164,700
Feb 27, 2024 118.88 119.41 118.14 118.26 118.26 293,500
Feb 26, 2024 118.07 119.25 118.07 118.60 118.60 277,900
Feb 23, 2024 119.00 119.78 118.10 119.39 119.39 621,100
Feb 22, 2024 124.57 126.93 124.57 126.93 126.93 84,400
Feb 21, 2024 123.91 124.30 121.25 123.62 123.62 150,400
Feb 20, 2024 126.89 127.87 124.65 124.89 124.89 122,300
Feb 16, 2024 128.28 131.05 127.31 129.04 129.04 170,200
Feb 15, 2024 125.83 129.81 124.53 128.85 128.85 220,300
Feb 14, 2024 122.80 125.05 121.69 124.50 124.50 145,000
Feb 13, 2024 121.21 123.90 117.80 122.31 122.31 355,500
Feb 12, 2024 123.28 125.92 120.31 124.29 124.29 130,400
Feb 9, 2024 120.80 122.72 118.81 122.08 122.08 154,800
Feb 8, 2024 114.18 121.01 109.66 120.87 120.87 152,200
Feb 7, 2024 111.76 111.76 110.09 110.32 110.32 157,000
Feb 6, 2024 113.73 113.82 111.72 111.97 111.97 73,900
Feb 5, 2024 115.85 115.85 113.36 113.36 113.36 47,400
Feb 2, 2024 117.54 117.54 115.39 116.51 116.51 59,500
Feb 1, 2024 117.18 118.96 115.05 118.91 118.91 80,100
Jan 31, 2024 117.75 120.82 117.24 117.44 117.44 105,500
Jan 30, 2024 120.21 120.21 118.46 118.57 118.57 38,800
Jan 29, 2024 118.58 120.46 118.06 120.10 120.10 56,600
Jan 26, 2024 119.82 120.18 118.70 119.35 119.35 52,800
Jan 25, 2024 119.01 119.39 117.99 118.96 118.96 45,900
Jan 24, 2024 119.00 119.10 117.11 117.76 117.76 65,000
Jan 23, 2024 117.83 118.40 116.53 117.15 117.15 31,700
Jan 22, 2024 117.71 118.77 116.11 117.88 117.88 50,300
Jan 19, 2024 112.60 116.45 111.60 116.34 116.34 145,300
Jan 18, 2024 110.70 112.22 109.55 111.69 111.69 109,100
Jan 17, 2024 109.65 110.38 108.51 109.57 109.57 39,000
Jan 16, 2024 110.05 112.70 108.34 111.49 111.49 92,500
Jan 12, 2024 114.44 114.64 111.04 111.33 111.33 50,200
Jan 11, 2024 113.45 113.45 111.78 113.05 113.05 35,100
Jan 10, 2024 114.60 114.61 112.91 113.75 113.75 50,400
Jan 9, 2024 114.64 115.46 113.63 114.04 114.04 32,200
Jan 8, 2024 114.17 115.78 113.67 115.48 115.48 82,600
Jan 5, 2024 114.07 116.06 103.02 114.67 114.67 64,200
Jan 4, 2024 114.08 116.72 113.44 113.68 113.68 167,500
Jan 3, 2024 120.78 120.78 115.78 115.86 115.86 96,300
Jan 2, 2024 125.53 125.53 121.65 122.42 122.42 86,900
Dec 29, 2023 129.56 129.56 126.52 126.52 126.52 40,600
Dec 28, 2023 0.15 Dividend
Dec 28, 2023 128.63 131.01 127.80 128.24 128.24 64,000
Dec 27, 2023 126.04 129.49 125.55 129.02 128.87 145,700
Dec 26, 2023 124.99 125.90 123.92 125.44 125.29 17,000
Dec 22, 2023 123.47 124.66 123.40 124.49 124.35 58,600
Dec 21, 2023 122.00 122.90 120.81 122.59 122.45 49,700
Dec 20, 2023 122.41 123.28 120.70 120.72 120.58 98,300
Dec 19, 2023 121.43 122.55 120.82 121.99 121.85 65,400
Dec 18, 2023 119.92 120.55 118.42 120.22 120.08 84,800
Dec 15, 2023 119.37 120.40 116.30 118.70 118.56 132,600
Dec 14, 2023 116.16 121.37 115.47 119.44 119.30 124,400
Dec 13, 2023 108.38 114.26 107.83 114.10 113.97 95,800
Dec 12, 2023 109.11 109.37 107.79 108.98 108.85 58,000
Dec 11, 2023 109.96 110.56 108.93 109.50 109.37 59,600
Dec 8, 2023 109.55 111.29 108.64 109.51 109.38 62,500
Dec 7, 2023 107.62 109.78 106.62 109.57 109.44 73,200
Dec 6, 2023 107.00 109.20 105.85 107.93 107.80 104,000
Dec 5, 2023 105.87 106.92 105.52 106.04 105.92 79,300
Dec 4, 2023 105.56 107.77 105.56 106.98 106.86 52,500
Dec 1, 2023 104.50 106.39 103.50 106.32 106.20 59,700
Nov 30, 2023 107.89 107.89 103.83 104.07 103.95 180,300
Nov 29, 2023 106.80 108.05 106.21 107.13 107.01 112,800
Nov 28, 2023 106.81 109.08 106.47 106.76 106.64 104,500
Nov 27, 2023 107.87 109.05 104.39 107.51 107.39 67,000
Nov 24, 2023 107.83 109.11 107.20 108.38 108.25 68,900
Nov 22, 2023 106.96 108.33 106.04 107.64 107.51 72,100
Nov 21, 2023 105.54 106.48 104.50 106.03 105.91 112,900
Nov 20, 2023 104.90 105.08 103.09 105.08 104.96 38,000
Nov 17, 2023 103.51 104.67 101.70 103.45 103.33 56,500
Nov 16, 2023 106.54 106.54 103.09 103.13 103.01 72,400
Nov 15, 2023 102.65 105.30 102.65 104.96 104.84 165,600
Nov 14, 2023 99.76 103.60 98.74 102.90 102.78 122,400
Nov 13, 2023 95.42 97.17 94.98 96.81 96.70 97,500
Nov 10, 2023 96.13 96.59 94.85 95.67 95.56 109,100
Nov 9, 2023 96.02 97.16 95.12 95.33 95.22 84,300
Nov 8, 2023 96.43 98.21 95.23 96.11 96.00 176,000
Nov 7, 2023 96.17 97.65 95.02 96.39 96.28 97,200
Nov 6, 2023 96.47 97.48 95.67 97.07 96.96 203,200
Nov 3, 2023 87.52 97.19 85.89 95.87 95.76 425,900
Nov 2, 2023 84.42 92.87 83.38 86.42 86.32 670,800
Nov 1, 2023 90.41 92.71 89.62 92.69 92.58 96,800
Oct 31, 2023 89.83 91.39 89.65 90.73 90.62 77,800
Oct 30, 2023 88.27 90.27 88.27 89.98 89.88 57,800
Oct 27, 2023 88.91 89.67 87.56 88.16 88.06 66,400
Oct 26, 2023 88.19 89.06 88.06 89.05 88.95 107,200
Oct 25, 2023 88.41 89.13 87.43 87.94 87.84 139,200
Oct 24, 2023 87.69 89.10 87.19 88.73 88.63 121,300
Oct 23, 2023 87.23 88.47 86.92 87.52 87.42 60,200
Oct 20, 2023 88.54 88.57 86.81 87.13 87.03 94,300
Oct 19, 2023 88.49 89.50 87.71 87.95 87.85 57,300
Oct 18, 2023 90.63 91.08 88.57 88.57 88.47 81,000
Oct 17, 2023 91.93 92.34 90.98 91.03 90.92 74,400
Oct 16, 2023 92.06 92.86 91.46 92.38 92.27 50,700
Oct 13, 2023 94.39 94.69 91.27 91.42 91.31 85,700
Oct 12, 2023 95.25 95.25 92.66 94.10 93.99 65,200
Oct 11, 2023 95.05 96.24 94.00 95.18 95.07 62,000
Oct 10, 2023 96.43 97.23 94.75 94.86 94.75 143,200
Oct 9, 2023 94.64 96.41 93.63 96.28 96.17 41,800
Oct 6, 2023 93.91 96.00 92.85 95.02 94.91 59,500
Oct 5, 2023 94.17 95.30 93.29 94.74 94.63 76,200
Oct 4, 2023 93.47 94.25 92.44 93.74 93.63 90,100
Oct 3, 2023 93.00 93.37 91.28 93.26 93.15 138,200
Oct 2, 2023 94.55 94.60 91.69 93.36 93.25 106,200
Sep 29, 2023 96.71 97.59 94.85 95.25 95.14 87,900
Sep 28, 2023 96.91 97.85 95.60 96.15 96.04 85,200
Sep 27, 2023 98.32 98.84 95.96 96.91 96.80 124,200
Sep 26, 2023 102.37 102.37 98.30 98.30 98.19 121,200
Sep 25, 2023 101.70 103.63 101.70 102.86 102.74 140,400
Sep 22, 2023 102.95 102.95 101.11 102.43 102.31 181,400
Sep 21, 2023 106.72 106.72 102.62 102.88 102.76 88,100
Sep 20, 2023 109.10 110.38 107.54 107.65 107.52 62,400
Sep 19, 2023 111.27 112.27 108.25 108.87 108.74 132,200
Sep 18, 2023 110.70 111.34 110.17 110.99 110.86 56,600
Sep 15, 2023 112.82 112.86 109.26 111.23 111.10 81,700
Sep 14, 2023 113.04 113.18 110.23 112.84 112.71 164,900
Sep 13, 2023 115.79 115.98 111.12 111.89 111.76 177,000
Sep 12, 2023 115.09 115.68 114.49 115.19 115.06 43,700
Sep 11, 2023 115.15 116.82 114.59 115.63 115.50 47,900
Sep 8, 2023 114.56 114.85 113.13 114.05 113.92 67,600
Sep 7, 2023 115.00 115.00 112.97 113.82 113.69 48,100
Sep 6, 2023 115.30 116.40 114.17 115.61 115.48 65,800
Sep 5, 2023 115.46 117.03 114.61 115.73 115.60 59,800
Sep 1, 2023 116.94 117.67 115.20 115.80 115.67 67,600
Aug 31, 2023 114.24 115.72 113.57 115.46 115.33 97,200
Aug 30, 2023 113.36 114.70 113.36 114.11 113.98 38,900
Aug 29, 2023 112.89 113.63 112.11 113.51 113.38 67,200
Aug 28, 2023 111.38 113.20 111.32 112.60 112.47 108,100
Aug 25, 2023 109.00 111.00 109.00 110.87 110.74 75,100
Aug 24, 2023 109.52 110.76 109.24 109.90 109.77 74,800
Aug 23, 2023 107.49 109.81 106.80 109.48 109.35 58,700
Aug 22, 2023 107.72 108.31 106.99 107.39 107.27 49,500
Aug 21, 2023 107.85 108.42 106.43 107.94 107.81 60,700
Aug 18, 2023 105.84 108.29 105.45 107.71 107.58 77,900
Aug 17, 2023 108.16 108.33 105.95 106.15 106.03 96,100
Aug 16, 2023 107.66 108.42 106.86 107.58 107.45 145,600
Aug 15, 2023 107.39 108.60 106.44 107.66 107.53 79,800
Aug 14, 2023 109.67 109.67 106.62 107.83 107.70 64,300
Aug 11, 2023 107.35 109.83 106.89 109.67 109.54 85,200
Aug 10, 2023 107.54 108.94 107.44 108.22 108.09 75,200
Aug 9, 2023 111.66 111.66 105.08 107.19 107.07 364,800
Aug 8, 2023 111.68 113.12 110.85 111.66 111.53 119,100
Aug 7, 2023 111.18 113.32 110.86 112.98 112.85 85,700
Aug 4, 2023 110.16 111.33 107.56 110.18 110.05 103,600
Aug 3, 2023 108.90 111.76 105.64 109.81 109.68 124,600
Aug 2, 2023 101.48 114.41 99.76 109.32 109.19 341,000
Aug 1, 2023 100.98 101.00 99.02 100.81 100.69 95,300
Jul 31, 2023 99.93 102.28 99.80 101.28 101.16 55,200
Jul 28, 2023 101.14 101.51 98.33 99.75 99.63 179,400
Jul 27, 2023 107.91 107.91 98.37 100.10 99.98 248,200
Jul 26, 2023 107.53 108.16 107.23 107.56 107.43 138,200
Jul 25, 2023 107.55 108.21 107.20 107.45 107.33 53,400
Jul 24, 2023 107.87 108.66 107.44 107.55 107.42 71,500
Jul 21, 2023 107.92 108.19 107.24 107.55 107.42 159,600
Jul 20, 2023 106.96 107.72 106.75 107.58 107.45 83,300
Jul 19, 2023 106.26 107.58 105.91 107.43 107.31 61,100
Jul 18, 2023 106.43 107.61 105.85 106.37 106.25 148,600
Jul 17, 2023 107.71 107.96 105.75 105.84 105.72 142,000
Jul 14, 2023 108.74 109.03 106.66 107.71 107.58 92,800
Jul 13, 2023 107.56 108.93 107.15 108.38 108.25 90,600
Jul 12, 2023 104.60 107.32 104.60 106.80 106.68 129,800
Jul 11, 2023 102.77 104.90 102.77 104.19 104.07 102,800
Jul 10, 2023 98.03 102.20 98.03 101.98 101.86 85,400
Jul 7, 2023 97.65 99.70 97.65 98.66 98.55 121,300
Jul 6, 2023 98.56 98.95 97.04 97.65 97.54 84,800
Jul 5, 2023 99.61 100.25 98.96 99.80 99.68 56,600
Jul 3, 2023 98.01 100.48 98.01 100.09 99.97 23,300
Jun 30, 2023 97.85 99.26 97.71 98.19 98.08 66,700
Jun 29, 2023 0.15 Dividend
Jun 29, 2023 95.63 97.81 95.63 97.77 97.66 119,400
Jun 28, 2023 97.38 97.48 95.76 96.02 95.76 51,500
Jun 27, 2023 95.89 98.13 95.89 97.24 96.98 101,000
Jun 26, 2023 93.68 96.39 93.68 95.94 95.68 75,500
Jun 23, 2023 93.08 94.11 93.07 93.41 93.16 45,300
Jun 22, 2023 93.50 94.47 92.94 94.02 93.76 171,100
Jun 21, 2023 93.65 94.09 92.18 93.67 93.41 78,700
Jun 20, 2023 95.42 95.69 93.58 93.65 93.39 44,000
Jun 16, 2023 97.22 97.79 96.20 96.31 96.05 83,400
Jun 15, 2023 98.79 98.96 95.99 97.13 96.87 146,400
Jun 14, 2023 99.37 99.94 97.91 98.76 98.49 64,400
Jun 13, 2023 99.10 99.83 98.50 99.36 99.09 89,600
Jun 12, 2023 101.08 102.99 98.70 99.14 98.87 63,200
Jun 9, 2023 101.48 101.48 100.19 100.79 100.52 40,700
Jun 8, 2023 101.20 101.52 99.64 100.88 100.61 66,800
Jun 7, 2023 99.01 101.55 98.58 101.20 100.92 63,300
Jun 6, 2023 96.41 99.01 96.40 98.36 98.09 60,000
Jun 5, 2023 96.42 97.66 95.93 96.35 96.09 33,600
Jun 2, 2023 93.58 96.63 93.58 96.42 96.16 62,500
Jun 1, 2023 92.91 93.48 91.67 93.03 92.78 66,300
May 31, 2023 93.66 93.77 91.84 93.00 92.75 84,700
May 30, 2023 94.88 95.21 93.11 93.16 92.91 33,100
May 26, 2023 93.55 95.04 93.55 94.34 94.08 45,300
May 25, 2023 92.12 94.05 92.00 93.67 93.41 55,700
May 24, 2023 94.18 94.18 91.28 91.96 91.71 75,400
May 23, 2023 95.80 97.33 93.90 94.57 94.31 84,300
May 22, 2023 95.19 96.25 94.78 95.70 95.44 24,800
May 19, 2023 95.71 95.81 94.36 95.13 94.87 36,400
May 18, 2023 93.71 95.42 93.46 94.96 94.70 126,600
May 17, 2023 91.25 94.08 90.69 93.70 93.44 97,300
May 16, 2023 91.84 92.47 89.90 91.22 90.97 75,600
May 15, 2023 91.83 92.08 91.25 91.84 91.59 145,600
May 12, 2023 93.05 93.73 91.49 91.58 91.33 90,100
May 11, 2023 91.22 92.70 90.84 92.70 92.45 53,400
May 10, 2023 92.30 92.68 91.04 91.90 91.65 76,400
May 9, 2023 93.22 93.22 91.11 91.78 91.53 58,900
May 8, 2023 90.64 92.86 90.08 92.85 92.60 187,500

Related Tickers

FSV FirstService Corporation
150.78
+0.13%
 
CWK Cushman & Wakefield plc
10.20
+0.79%
 
NMRK Newmark Group, Inc.
9.99
-1.09%
 
BPYPP Brookfield Property Partners L.P.
14.32
-5.85%
 
CBRE CBRE Group, Inc.
86.51
+0.22%
 
JLL Jones Lang LaSalle Incorporated
190.28
-0.45%
 
AIF.TO Altus Group Limited
49.17
+0.20%
 
MMI Marcus & Millichap, Inc.
33.34
+0.48%
 
FSV.TO FirstService Corporation
206.63
+0.30%
 
MHPC Manufactured Housing Properties Inc.
0.8950
0.00%