Colliers International Gr... (CIGI)
122.80
-1.40 (-1.13%)
At close: Mar 27, 2025, 3:59 PM
125.91
2.53%
After-hours: Mar 27, 2025, 07:07 PM EDT
CIGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 124.90 | 126.71 | 122.90 | 124.20 | -0.48 | -0.38% | 89,433 |
| Mar 25, 2025 | 126.91 | 127.16 | 123.51 | 124.68 | -2.28 | -1.80% | 84,800 |
| Mar 24, 2025 | 124.72 | 127.07 | 124.72 | 126.96 | 4.29 | 3.50% | 91,209 |
| Mar 21, 2025 | 122.84 | 123.38 | 121.12 | 122.67 | -1.12 | -0.90% | 144,903 |
| Mar 20, 2025 | 123.02 | 124.66 | 122.11 | 123.79 | -0.21 | -0.17% | 82,100 |
| Mar 19, 2025 | 122.45 | 124.97 | 121.09 | 124.00 | 1.55 | 1.27% | 81,349 |
| Mar 18, 2025 | 125.80 | 127.80 | 121.92 | 122.45 | -2.48 | -1.99% | 145,100 |
| Mar 17, 2025 | 122.80 | 126.07 | 122.09 | 124.93 | 2.18 | 1.78% | 115,101 |
| Mar 14, 2025 | 119.76 | 122.87 | 119.11 | 122.75 | 3.85 | 3.24% | 90,000 |
| Mar 13, 2025 | 122.31 | 122.66 | 118.61 | 118.90 | -3.70 | -3.02% | 183,000 |
| Mar 12, 2025 | 124.08 | 124.81 | 122.27 | 122.60 | 0.50 | 0.41% | 171,037 |
| Mar 11, 2025 | 122.95 | 123.77 | 121.33 | 122.10 | -0.67 | -0.55% | 119,700 |
| Mar 10, 2025 | 125.49 | 126.00 | 121.31 | 122.77 | -1.42 | -1.14% | 339,200 |
| Mar 7, 2025 | 125.20 | 125.50 | 120.90 | 124.19 | -0.29 | -0.23% | 134,849 |
| Mar 6, 2025 | 126.16 | 127.54 | 124.46 | 124.48 | -3.61 | -2.82% | 114,150 |
| Mar 5, 2025 | 125.75 | 128.59 | 124.52 | 128.09 | 2.57 | 2.05% | 99,117 |
| Mar 4, 2025 | 125.70 | 128.32 | 123.38 | 125.52 | -0.20 | -0.16% | 97,119 |
| Mar 3, 2025 | 130.30 | 130.30 | 125.31 | 125.72 | -2.50 | -1.95% | 85,688 |
| Feb 28, 2025 | 128.22 | 130.70 | 128.21 | 128.22 | 0.40 | 0.31% | 160,992 |
| Feb 27, 2025 | 126.70 | 128.65 | 126.07 | 127.82 | 0.47 | 0.37% | 206,705 |
| Feb 26, 2025 | 127.28 | 129.25 | 126.01 | 127.35 | 0.08 | 0.06% | 125,505 |
| Feb 25, 2025 | 125.71 | 127.65 | 124.65 | 127.27 | 2.56 | 2.05% | 171,900 |
| Feb 24, 2025 | 125.78 | 126.11 | 124.24 | 124.71 | -0.79 | -0.63% | 130,600 |
| Feb 21, 2025 | 128.32 | 128.78 | 124.13 | 125.50 | -2.56 | -2.00% | 93,230 |
| Feb 20, 2025 | 132.32 | 132.32 | 127.86 | 128.06 | -3.89 | -2.95% | 115,537 |
| Feb 19, 2025 | 129.61 | 132.00 | 128.57 | 131.95 | 0.93 | 0.71% | 120,209 |
| Feb 18, 2025 | 132.44 | 132.44 | 128.96 | 131.02 | -0.68 | -0.52% | 176,100 |
| Feb 14, 2025 | 132.50 | 134.38 | 131.52 | 131.70 | -0.45 | -0.34% | 102,634 |
| Feb 13, 2025 | 130.64 | 132.15 | 129.79 | 132.15 | 1.70 | 1.30% | 83,527 |
| Feb 12, 2025 | 131.08 | 132.39 | 129.94 | 130.45 | -2.84 | -2.13% | 97,335 |
| Feb 11, 2025 | 134.08 | 135.08 | 131.05 | 133.29 | -1.84 | -1.36% | 127,400 |
| Feb 10, 2025 | 135.30 | 136.64 | 131.99 | 135.13 | -0.15 | -0.11% | 234,000 |
| Feb 7, 2025 | 135.41 | 136.01 | 132.56 | 135.28 | -0.79 | -0.58% | 297,805 |
| Feb 6, 2025 | 141.76 | 141.76 | 128.48 | 136.07 | -9.85 | -6.75% | 529,028 |
| Feb 5, 2025 | 144.40 | 145.94 | 143.60 | 145.92 | 2.61 | 1.82% | 162,143 |
| Feb 4, 2025 | 139.18 | 143.64 | 139.18 | 143.31 | 4.01 | 2.88% | 114,647 |
| Feb 3, 2025 | 139.21 | 140.12 | 136.93 | 139.30 | -3.05 | -2.14% | 113,820 |
| Jan 31, 2025 | 142.86 | 143.41 | 141.75 | 142.35 | -0.84 | -0.59% | 124,600 |
| Jan 30, 2025 | 142.52 | 144.59 | 141.68 | 143.19 | 2.43 | 1.73% | 101,013 |
| Jan 29, 2025 | 143.99 | 144.17 | 140.48 | 140.76 | -2.94 | -2.05% | 124,127 |
| Jan 28, 2025 | 143.35 | 144.10 | 142.90 | 143.70 | -0.53 | -0.37% | 56,528 |
| Jan 27, 2025 | 140.70 | 144.34 | 140.00 | 144.23 | 2.88 | 2.04% | 126,600 |
| Jan 24, 2025 | 141.83 | 142.56 | 140.75 | 141.35 | -0.88 | -0.62% | 51,100 |
| Jan 23, 2025 | 140.01 | 142.51 | 139.86 | 142.23 | 1.97 | 1.40% | 44,133 |
| Jan 22, 2025 | 140.37 | 141.43 | 138.81 | 140.26 | -0.10 | -0.07% | 79,500 |
| Jan 21, 2025 | 140.00 | 141.29 | 139.91 | 140.36 | 2.45 | 1.78% | 69,920 |
| Jan 17, 2025 | 137.70 | 139.95 | 136.18 | 137.91 | 1.06 | 0.77% | 51,096 |
| Jan 16, 2025 | 135.56 | 137.42 | 134.44 | 136.85 | 1.76 | 1.30% | 55,418 |
| Jan 15, 2025 | 131.01 | 135.21 | 130.44 | 135.09 | 7.36 | 5.76% | 154,441 |
| Jan 14, 2025 | 128.58 | 129.51 | 126.65 | 127.73 | -0.83 | -0.65% | 115,230 |