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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	167.23	166.28	166.28	167.23	164.98	76,204
September 08, 2025	165.21	166.61	166.61	167.93	164.54	115,600
September 05, 2025	166.86	165.86	165.86	168.49	164.37	109,600
September 04, 2025	161.77	165.42	165.42	165.61	161.09	146,700
September 03, 2025	161.13	160.84	160.84	162.71	159.34	111,402
September 02, 2025	162.76	161.26	161.26	163.03	160.77	140,717
August 29, 2025	165.39	165.35	165.35	165.63	163.93	128,200
August 28, 2025	166.98	165.57	165.57	166.98	165.24	115,900
August 27, 2025	165.58	166.36	166.36	167.96	165.35	103,400
August 26, 2025	169.02	166.97	166.97	170.65	166.74	127,104
August 25, 2025	165.92	169.02	169.02	169.02	165.92	164,818
August 22, 2025	163.72	167.53	167.53	169.27	163.11	152,600
August 21, 2025	161.54	162.76	162.76	163.13	161.25	158,600
August 20, 2025	164.7	162.73	162.73	165.1	162.72	135,740
August 19, 2025	163.65	164.61	164.61	165.42	163.52	57,706
August 18, 2025	162.91	163.34	163.34	164.01	161.98	128,200
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

Colliers International Group Inc. (CIGI) NASDAQ