Skip to main content

Colliers Intl Grp IN (NQ: CIGI )

111.65 +0.93 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 60.61 61.10 60.40 60.86 59,982 -0.01(-0.02%)
May 30, 2019 61.25 61.26 60.69 60.87 45,979 -0.18(-0.29%)
May 29, 2019 60.69 61.13 60.34 61.05 65,772 +0.04(+0.06%)
May 28, 2019 61.08 61.75 60.98 61.01 89,457 -0.17(-0.27%)
May 24, 2019 60.93 61.53 60.93 61.18 34,087 +0.26(+0.42%)
May 23, 2019 60.42 61.10 60.36 60.92 47,229 -0.14(-0.23%)
May 22, 2019 60.89 61.22 60.72 61.06 61,561 -0.15(-0.24%)
May 21, 2019 60.44 61.26 60.44 61.21 55,685 +0.90(+1.49%)
May 20, 2019 60.87 60.89 59.90 60.31 60,971 -0.79(-1.29%)
May 17, 2019 60.42 61.24 60.42 61.10 67,973 +0.13(+0.21%)
May 16, 2019 60.29 61.42 60.29 60.97 76,718 +0.54(+0.90%)
May 15, 2019 60.07 60.56 59.74 60.42 101,066 +0.16(+0.26%)
May 14, 2019 60.39 60.49 59.99 60.27 97,806 +0.09(+0.15%)
May 13, 2019 60.32 60.32 59.59 60.18 180,611 -0.55(-0.91%)
May 10, 2019 59.92 60.97 59.92 60.73 154,153 +0.43(+0.70%)
May 09, 2019 62.14 62.14 60.11 60.31 182,071 -1.69(-2.73%)
May 08, 2019 62.15 62.38 61.46 62.00 108,051 +0.43(+0.69%)
May 07, 2019 61.47 62.18 61.22 61.57 178,073 -0.69(-1.11%)
May 06, 2019 60.85 62.39 60.85 62.26 81,375 -0.13(-0.21%)
May 03, 2019 61.51 62.54 60.64 62.39 65,545 +1.37(+2.25%)
May 02, 2019 61.00 61.45 59.81 61.02 68,159 -0.93(-1.50%)
May 01, 2019 63.45 63.45 61.71 61.95 70,740 -1.70(-2.67%)
Apr 30, 2019 64.69 64.69 63.18 63.65 57,752 -0.69(-1.08%)
Apr 29, 2019 66.08 66.08 63.42 64.34 98,637 -1.73(-2.62%)
Apr 26, 2019 66.23 67.39 65.50 66.07 328,435 -2.50(-3.65%)
Apr 25, 2019 62.98 68.82 62.98 68.57 66,018 +0.35(+0.51%)
Apr 24, 2019 68.34 68.50 67.39 68.23 41,580 -0.42(-0.60%)
Apr 23, 2019 68.45 68.92 68.11 68.64 26,831 +0.51(+0.75%)
Apr 22, 2019 67.89 68.62 67.87 68.13 31,404 -0.12(-0.17%)
Apr 18, 2019 68.07 68.65 67.83 68.24 31,558 +0.04(+0.06%)
Apr 17, 2019 68.23 68.49 68.14 68.21 44,591 +0.05(+0.07%)
Apr 16, 2019 68.47 69.20 68.04 68.16 41,549 -0.32(-0.46%)
Apr 15, 2019 68.54 68.63 68.24 68.47 34,859 +0.16(+0.23%)
Apr 12, 2019 68.51 68.71 67.65 68.31 30,345 +0.46(+0.68%)
Apr 11, 2019 68.70 68.70 67.40 67.85 34,634 -0.81(-1.18%)
Apr 10, 2019 66.90 68.75 66.22 68.66 54,280 +2.20(+3.32%)
Apr 09, 2019 66.46 66.52 65.65 66.46 40,964 +0.01(+0.01%)
Apr 08, 2019 66.85 66.85 65.52 66.45 30,326 -0.02(-0.03%)
Apr 05, 2019 67.09 67.41 66.09 66.47 34,795 -0.47(-0.71%)
Apr 04, 2019 67.70 67.82 66.89 66.94 24,987 -0.90(-1.33%)
Apr 03, 2019 67.63 68.11 67.63 67.84 29,655 +0.78(+1.16%)
Apr 02, 2019 68.08 68.14 66.47 67.06 50,327 -0.71(-1.05%)
Apr 01, 2019 67.32 67.77 67.08 67.77 60,670 +1.77(+2.68%)
Mar 29, 2019 65.98 66.15 65.30 66.00 63,623 +0.75(+1.15%)
Mar 28, 2019 64.93 65.61 64.93 65.25 70,663 +0.53(+0.82%)
Mar 27, 2019 63.76 64.93 63.67 64.72 103,757 +0.86(+1.35%)
Mar 26, 2019 63.02 64.03 62.42 63.86 126,350 +1.02(+1.62%)
Mar 25, 2019 63.06 63.36 62.15 62.84 77,820 -0.56(-0.89%)
Mar 22, 2019 64.45 64.45 63.32 63.40 34,694 -1.51(-2.33%)
Mar 21, 2019 63.70 65.16 63.48 64.91 46,300 +0.78(+1.22%)
Mar 20, 2019 63.94 64.73 63.65 64.13 74,182 -0.20(-0.31%)
Mar 19, 2019 64.76 64.90 63.95 64.33 86,153 +0.00(+0.00%)
Mar 18, 2019 64.28 65.05 63.97 64.33 63,835 -0.09(-0.14%)
Mar 15, 2019 63.78 65.44 63.78 64.42 36,616 -0.39(-0.60%)
Mar 14, 2019 63.27 65.08 63.27 64.80 62,385 +1.04(+1.63%)
Mar 13, 2019 65.23 65.34 63.68 63.77 44,897 -1.45(-2.23%)
Mar 12, 2019 65.85 65.85 64.33 65.22 77,644 -0.25(-0.38%)
Mar 11, 2019 64.99 65.73 64.99 65.47 74,006 +0.64(+0.99%)
Mar 08, 2019 65.07 65.11 64.43 64.82 49,664 -0.61(-0.94%)
Mar 07, 2019 66.79 66.79 65.09 65.44 48,754 -1.16(-1.74%)
Mar 06, 2019 67.42 67.42 66.42 66.59 29,269 -0.79(-1.17%)
Mar 05, 2019 67.52 67.72 66.87 67.38 42,298 +0.07(+0.10%)
Mar 04, 2019 68.13 68.23 66.66 67.32 36,182 -0.40(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.