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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	142.81	144.21	144.21	144.96	142.44	112,500
December 02, 2025	144.03	142.81	142.81	144.34	141.94	109,100
December 01, 2025	142.67	142.86	142.86	144.71	142.08	92,908
November 28, 2025	144.74	143.99	143.99	144.88	143.06	77,000
November 26, 2025	141.56	144.17	144.17	145.75	141.56	209,209
November 25, 2025	140.97	141.55	141.55	142.92	140.57	161,621
November 24, 2025	140.21	139.94	139.94	141	138.9	128,728
November 21, 2025	136.79	140.42	140.42	140.75	136.79	128,600
November 20, 2025	139.06	136.47	136.47	140.26	136.09	102,331
November 19, 2025	138.56	137.63	137.63	138.78	136.29	104,600
November 18, 2025	139.64	136.86	136.86	139.64	136.76	182,535
November 17, 2025	145.6	139.25	139.25	145.8	138.96	115,521
November 14, 2025	147.01	146.57	146.57	147.15	145.4	200,900
November 13, 2025	152.02	148.15	148.15	152.72	147.59	124,200
November 12, 2025	152.51	151.93	151.93	153.87	151.66	75,700
November 11, 2025	152.21	151.97	151.97	153.39	150.54	53,800
November 10, 2025	150.47	151.25	151.25	152.02	149.88	62,628
November 07, 2025	151.15	151.51	151.51	151.9	149.03	129,200
November 06, 2025	154.43	150.6	150.6	154.43	150.6	119,100
November 05, 2025	154.73	153.49	153.49	154.73	149.96	221,500
November 04, 2025	159	155.04	155.04	160.3	152.9	223,000
November 03, 2025	159	158.7	158.7	159	156.82	107,232
October 31, 2025	159.81	159.53	159.53	160.61	157.52	82,400
October 30, 2025	161.4	159.66	159.66	162.53	159.29	139,722
October 29, 2025	164.95	162.99	162.99	165.25	162.2	116,137
October 28, 2025	165.72	165.05	165.05	166.23	164.39	73,735
October 27, 2025	166.02	166.27	166.27	167.24	165.21	125,000
October 24, 2025	171.2	166.05	166.05	171.51	166.05	205,300
October 23, 2025	164.77	169.29	169.29	170.15	162.82	363,000
October 22, 2025	161.46	163.17	163.17	163.43	160.8	96,100
October 21, 2025	159.55	161.22	161.22	162.06	159.03	72,300
October 20, 2025	157.4	159.02	159.02	159.36	156.92	111,838
October 17, 2025	154.19	157.62	157.62	158.8	153.53	82,023
October 16, 2025	155.37	154.59	154.59	156.51	154.34	137,800
October 15, 2025	153.49	155.06	155.06	156.22	153.49	120,837
October 14, 2025	152.25	152.58	152.58	152.92	151.38	84,220
October 13, 2025	150.89	153.13	153.13	153.38	150.01	55,916
October 10, 2025	152.52	149.47	149.47	154.09	149.45	74,613
October 09, 2025	151.28	152.56	152.56	152.56	150.63	63,449
October 08, 2025	152.88	151.68	151.68	153.15	150.72	62,245
October 07, 2025	152.15	152.03	152.03	152.77	150.86	97,646
October 06, 2025	155.42	152.43	152.43	155.42	152	109,240
October 03, 2025	152.9	155.39	155.39	155.96	152.9	76,200
October 02, 2025	153.72	153.71	153.71	155.8	153.05	114,700
October 01, 2025	161.01	153.88	153.88	161.01	153.81	84,002
September 30, 2025	157.61	156.21	156.21	158.26	154.5	92,737
September 29, 2025	157.87	157.17	157.17	158.79	156.22	157,300
September 26, 2025	157.26	157	157	157.8	155.09	125,932
September 25, 2025	156.93	156.49	156.49	157.99	155.35	129,726
September 24, 2025	162.21	158.07	158.07	162.34	157.74	162,400
September 23, 2025	164.85	162.72	162.72	165.94	161.79	211,400
September 22, 2025	163.81	164.4	164.4	164.63	162.37	102,209
September 19, 2025	167.03	164.39	164.39	167.95	164.15	91,736
September 18, 2025	165.33	166.32	166.32	167.38	164.69	169,700
September 17, 2025	166.58	165.23	165.23	168.16	164.99	169,111
September 16, 2025	167.7	165.65	165.65	167.7	165.36	86,013
September 15, 2025	167.77	166.92	166.92	168.02	166.52	80,141
September 12, 2025	168.2	166.83	166.83	168.39	166.03	72,431
September 11, 2025	166.08	168.3	168.3	169.24	166.08	142,406
September 10, 2025	166.28	165.25	165.25	167.65	164.81	107,537

Colliers International Group Inc. (CIGI) NASDAQ