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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.3	114.13	114.13	117.5	113.22	410,726
February 19, 2026	115.85	115.02	115.02	118.47	114.92	497,600
February 18, 2026	110	116.3	116.3	117.91	110	668,000
February 17, 2026	113.39	110.16	110.16	113.57	108.62	704,500
February 13, 2026	119	113.39	113.39	120	98.97	2.51M
February 12, 2026	130.5	118.23	118.23	131.35	115.12	1.58M
February 11, 2026	146.46	130.01	130.01	146.93	129.14	1.29M
February 10, 2026	143.66	146.49	146.49	147.61	143.66	326,700
February 09, 2026	139.71	143.2	143.2	143.38	139.03	199,718
February 06, 2026	135.28	139.72	139.72	139.72	134.58	484,943
February 05, 2026	134.78	134.14	134.14	136.87	133.26	215,800
February 04, 2026	131.23	134.62	134.62	135.96	129.5	1.2M
February 03, 2026	136.97	128.34	128.34	140.38	127.28	679,802
February 02, 2026	136.17	136.39	136.34	138.46	135.84	121,004
January 30, 2026	138.29	136.7	136.7	138.43	134.83	498,017
January 29, 2026	138.76	138.59	138.59	138.92	136.82	263,500
January 28, 2026	136.88	138	138	139.15	136.5	464,800
January 27, 2026	138.85	137.25	137.25	138.85	136.7	376,408
January 26, 2026	140.26	138.49	138.54	141.63	137.98	167,513
January 23, 2026	139.65	139.85	139.85	140.94	139.17	143,100
January 22, 2026	144.84	140.96	140.96	148.97	140.77	169,600
January 21, 2026	144.22	143.49	143.49	145.04	142.56	93,916
January 20, 2026	144.57	143	143	147.14	142.26	79,800
January 16, 2026	146.86	147.21	147.21	148.81	145.41	92,200
January 15, 2026	144.23	147.49	147.49	148.05	143.93	102,600
January 14, 2026	144.67	143.6	143.6	144.85	140.83	60,900
January 13, 2026	146.59	144.18	144.18	146.59	144.03	69,272
January 12, 2026	145.69	146.17	146.17	146.52	142.97	62,900
January 09, 2026	147.12	145.96	145.96	148.48	145.64	51,910
January 08, 2026	145.48	146.35	146.35	147.69	145.48	81,453
January 07, 2026	147.08	145.41	145.41	148.23	144.91	89,840
January 06, 2026	146.58	147.06	147.06	148.02	145.48	122,816
January 05, 2026	137.07	147.37	147.37	149.67	137.07	70,100
January 02, 2026	147.54	145.22	145.22	148.22	144.28	57,700
December 31, 2025	149.77	147.01	147.01	149.77	147	59,400
December 30, 2025	148.76	149.77	149.62	150.35	148.76	143,600
December 29, 2025	149.38	149.56	149.41	150.78	148.46	44,348
December 26, 2025	150.76	149.78	149.63	150.76	148.88	46,341
December 24, 2025	149.64	149.91	149.76	150.73	148.47	29,400
December 23, 2025	148.27	149.01	149.01	149.15	146.64	68,820
December 22, 2025	146.57	147.87	147.87	148.28	145.6	107,821
December 19, 2025	146.54	146.25	146.25	147.86	145.48	147,602
December 18, 2025	144.59	146.4	146.4	147.64	143.76	129,215
December 17, 2025	146.74	143.28	143.28	147.28	142.23	214,400
December 16, 2025	144.91	146.84	146.84	147.75	144.91	87,306
December 15, 2025	145.59	145.04	145.04	146.76	143.43	105,900
December 12, 2025	145.75	145.53	145.53	145.89	142.99	109,790
December 11, 2025	145.14	145.88	145.88	147.18	145.14	129,100
December 10, 2025	142.16	144.56	144.56	144.62	141.48	87,128
December 09, 2025	143.1	141.19	141.19	144.1	141.06	58,726
December 08, 2025	144.48	142.29	142.29	145.88	139.75	193,800
December 05, 2025	144.26	146.01	146.01	147.12	144.26	112,900
December 04, 2025	143.62	144.6	144.6	146.02	142.16	78,400
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

Colliers International Group Inc. (CIGI) NASDAQ