Colliers International Group Inc. - CIGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	162.26	162.8	162.8	163.18	160.21	127,200
August 14, 2025	160.17	162.13	162.13	162.35	159.69	197,610
August 13, 2025	159.37	161.56	161.56	162.17	158.03	129,726
August 12, 2025	156.13	157.89	157.89	158.61	155.72	165,700
August 11, 2025	156.62	154.86	154.86	158.18	154.59	181,100
August 08, 2025	157.92	157.25	157.25	158.79	156.82	261,119
August 07, 2025	157.35	156.94	156.94	158.13	155.79	180,921
August 06, 2025	156.41	156.66	156.66	158.21	154.81	147,400
August 05, 2025	152.32	156.66	156.66	156.73	152.32	206,100
August 04, 2025	151.96	152.09	152.09	153.47	149.26	117,300
August 01, 2025	150.28	150.83	150.83	152.99	147.45	173,444
July 31, 2025	149.57	150.71	150.71	154.95	149.27	267,630
July 30, 2025	148.56	147.76	147.76	149.51	145.98	198,818
July 29, 2025	140.97	148.61	148.61	148.63	139.94	413,600
July 28, 2025	142.19	139.6	139.6	143.72	139.57	121,645
July 25, 2025	142.03	142.37	142.37	142.83	137.81	84,700
July 24, 2025	139.89	141.73	141.73	142.4	138.82	157,800
July 23, 2025	141.4	139.89	139.89	141.45	138.82	149,800
July 22, 2025	140.32	140.11	140.11	142.5	137.64	144,600
July 21, 2025	139.18	139.65	139.65	141.14	138.31	151,100
July 18, 2025	139.87	138.33	138.33	139.87	137.85	73,323
July 17, 2025	136.94	138.58	138.58	139.2	136.04	130,317
July 16, 2025	135.2	136.21	136.21	136.67	133.62	168,900
July 15, 2025	136.29	133.81	133.81	136.29	132.86	101,800
July 14, 2025	134.08	135.46	135.46	135.78	132.55	69,417
July 11, 2025	133.55	134.53	134.53	135.04	132.34	215,525
July 10, 2025	132.53	134.73	134.73	135.8	132.53	86,811
July 09, 2025	131.6	132.25	132.25	132.41	129.54	79,300
July 08, 2025	128.29	130.92	130.92	132.34	128.29	73,526
July 07, 2025	132.48	130.73	130.73	133.34	129.97	108,547
July 03, 2025	131.15	133.48	133.48	133.48	129.82	70,301
July 02, 2025	130.36	130.51	130.51	132.47	129.25	177,027
July 01, 2025	130.03	131.05	131.05	133.54	129.31	126,600
June 30, 2025	131	130.54	130.54	131.19	128.91	74,707
June 27, 2025	130.42	130.8	130.65	133.49	128.85	248,321
June 26, 2025	129.06	130.42	130.27	130.71	127.99	117,200
June 25, 2025	132.24	128.18	128.03	132.24	128.13	179,600
June 24, 2025	132.47	132.85	132.7	133.46	131.51	104,400
June 23, 2025	128.21	131.72	131.57	132.08	128.21	196,900
June 20, 2025	131.01	128.88	128.73	131.01	128.13	120,100
June 18, 2025	127.4	128.97	128.82	129.34	125.68	119,900
June 17, 2025	126.86	127.11	126.96	127.84	126.18	222,122
June 16, 2025	128.77	128.02	127.87	131.37	127.95	77,109
June 13, 2025	127.77	127.37	127.22	128.6	126.68	97,900
June 12, 2025	128.7	129.82	129.67	130.19	127.12	74,500
June 11, 2025	130	128.92	128.77	131.47	128.49	67,600
June 10, 2025	127.3	129.62	129.47	129.79	127.1	68,100
June 09, 2025	126.95	126.65	126.5	128.23	125.82	61,300
June 06, 2025	126.39	126.1	126.1	127.11	125.48	128,600
June 05, 2025	126	126.01	126.01	127.27	124.2	147,001
June 04, 2025	121.67	125.1	125.1	125.1	121.67	140,300
June 03, 2025	121.67	121.91	121.91	122.52	120.08	168,214
June 02, 2025	119.83	121.67	121.67	121.94	118.99	226,000
May 30, 2025	119.25	120.48	120.48	121	118.98	73,243
May 29, 2025	120.75	120.32	120.32	120.98	119.65	70,937
May 28, 2025	121.74	120.13	120.13	122.2	119.97	82,500
May 27, 2025	120.01	121.73	121.73	122.29	119.57	102,600
May 23, 2025	116.5	118.01	118.01	118.79	116.5	102,885
May 22, 2025	118.67	118.15	118.15	119.51	117.69	106,202
May 21, 2025	124.14	119.32	119.32	124.79	119.07	640,628

Colliers International Group Inc. (CIGI) NASDAQ