Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,132.59 +901.48 (+1.38%) CMC Crypto 200
1,404.93 -12.95 (-0.91%)
Colliers International Group Inc. (CIGI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 109.62 | 110.87 | 109.20 | 110.49 | 110.49 | 94,800 |
| 13 Jun 2024 | 109.35 | 111.58 | 108.38 | 111.46 | 111.46 | 198,300 |
| 12 Jun 2024 | 112.82 | 114.90 | 111.09 | 111.47 | 111.47 | 80,100 |
| 11 Jun 2024 | 108.23 | 109.68 | 107.80 | 109.49 | 109.49 | 61,400 |
| 10 Jun 2024 | 107.02 | 110.25 | 106.86 | 109.43 | 109.43 | 84,200 |
| 07 Jun 2024 | 107.01 | 107.13 | 106.06 | 106.89 | 106.89 | 75,900 |
| 06 Jun 2024 | 109.50 | 110.32 | 108.47 | 108.58 | 108.58 | 138,200 |
| 05 Jun 2024 | 111.53 | 111.61 | 109.73 | 110.24 | 110.24 | 126,100 |
| 04 Jun 2024 | 111.13 | 111.98 | 109.80 | 110.36 | 110.36 | 108,100 |
| 03 Jun 2024 | 114.39 | 114.39 | 111.00 | 111.57 | 111.57 | 126,800 |
| 31 May 2024 | 111.66 | 112.89 | 109.97 | 112.16 | 112.16 | 75,400 |
| 30 May 2024 | 111.13 | 111.46 | 110.51 | 111.05 | 111.05 | 46,600 |
| 29 May 2024 | 111.53 | 111.53 | 110.03 | 110.17 | 110.17 | 90,500 |
| 28 May 2024 | 113.24 | 113.66 | 112.24 | 112.64 | 112.64 | 179,800 |
| 24 May 2024 | 110.99 | 112.15 | 110.75 | 111.61 | 111.61 | 47,600 |
| 23 May 2024 | 112.65 | 112.65 | 110.13 | 110.63 | 110.63 | 62,600 |
| 22 May 2024 | 114.13 | 114.30 | 112.39 | 112.41 | 112.41 | 50,800 |
| 21 May 2024 | 115.28 | 115.61 | 113.77 | 114.01 | 114.01 | 57,900 |
| 20 May 2024 | 114.78 | 116.84 | 114.51 | 115.24 | 115.24 | 43,200 |
| 17 May 2024 | 116.89 | 116.89 | 114.49 | 115.89 | 115.89 | 98,400 |
| 16 May 2024 | 116.24 | 117.83 | 116.24 | 116.59 | 116.59 | 88,300 |
| 15 May 2024 | 115.02 | 118.46 | 114.30 | 116.84 | 116.84 | 122,400 |
| 14 May 2024 | 115.12 | 115.12 | 112.85 | 113.25 | 113.25 | 84,700 |
| 13 May 2024 | 114.49 | 115.55 | 112.19 | 112.94 | 112.94 | 77,800 |
| 10 May 2024 | 113.36 | 114.23 | 111.79 | 114.17 | 114.17 | 65,300 |
| 09 May 2024 | 110.50 | 113.00 | 110.39 | 112.64 | 112.64 | 84,800 |
| 08 May 2024 | 111.10 | 111.62 | 109.44 | 109.83 | 109.83 | 87,300 |
| 07 May 2024 | 112.21 | 113.53 | 111.42 | 111.86 | 111.86 | 163,300 |
| 06 May 2024 | 108.96 | 111.59 | 108.66 | 111.57 | 111.57 | 192,100 |
| 03 May 2024 | 106.71 | 109.15 | 106.71 | 107.98 | 107.98 | 183,400 |
| 02 May 2024 | 104.56 | 106.05 | 101.01 | 104.61 | 104.61 | 155,900 |
| 01 May 2024 | 104.04 | 106.18 | 103.81 | 104.68 | 104.68 | 150,000 |
| 30 Apr 2024 | 105.98 | 106.78 | 103.84 | 104.04 | 104.04 | 92,900 |
| 29 Apr 2024 | 108.50 | 109.60 | 106.23 | 107.14 | 107.14 | 121,400 |
| 26 Apr 2024 | 107.34 | 108.70 | 107.34 | 108.03 | 108.03 | 82,600 |
| 25 Apr 2024 | 107.36 | 109.32 | 106.80 | 107.48 | 107.48 | 235,000 |
| 24 Apr 2024 | 109.29 | 110.29 | 106.78 | 109.00 | 109.00 | 210,500 |
| 23 Apr 2024 | 107.80 | 110.18 | 107.80 | 109.91 | 109.91 | 93,400 |
| 22 Apr 2024 | 106.20 | 108.68 | 105.89 | 108.56 | 108.56 | 137,200 |
| 19 Apr 2024 | 107.60 | 108.31 | 105.71 | 106.22 | 106.22 | 131,800 |
| 18 Apr 2024 | 108.85 | 109.29 | 105.54 | 106.94 | 106.94 | 185,700 |
| 17 Apr 2024 | 109.49 | 109.69 | 107.50 | 108.94 | 108.94 | 117,400 |
| 16 Apr 2024 | 108.50 | 110.08 | 107.55 | 109.08 | 109.08 | 140,200 |
| 15 Apr 2024 | 113.35 | 114.29 | 109.85 | 109.92 | 109.92 | 50,700 |
| 12 Apr 2024 | 112.87 | 113.23 | 111.96 | 113.16 | 113.16 | 53,600 |
| 11 Apr 2024 | 114.53 | 114.79 | 113.29 | 113.53 | 113.53 | 43,300 |
| 10 Apr 2024 | 117.82 | 117.82 | 113.92 | 114.29 | 114.29 | 69,900 |
| 09 Apr 2024 | 119.15 | 121.62 | 118.91 | 119.79 | 119.79 | 89,100 |
| 08 Apr 2024 | 118.67 | 118.80 | 117.38 | 118.47 | 118.47 | 104,600 |
| 05 Apr 2024 | 117.55 | 119.42 | 117.22 | 118.37 | 118.37 | 152,300 |
| 04 Apr 2024 | 120.89 | 121.68 | 118.19 | 118.19 | 118.19 | 55,700 |
| 03 Apr 2024 | 118.87 | 120.25 | 118.83 | 119.69 | 119.69 | 34,100 |
| 02 Apr 2024 | 118.75 | 119.19 | 117.50 | 118.81 | 118.81 | 53,900 |
| 01 Apr 2024 | 122.76 | 122.76 | 118.93 | 119.31 | 119.31 | 76,000 |
| 28 Mar 2024 | 123.59 | 124.08 | 122.16 | 122.23 | 122.23 | 94,200 |
| 27 Mar 2024 | 121.40 | 123.10 | 121.40 | 123.10 | 123.10 | 47,700 |
| 26 Mar 2024 | 121.74 | 122.05 | 120.22 | 120.38 | 120.38 | 55,700 |
| 25 Mar 2024 | 121.81 | 122.76 | 120.48 | 121.32 | 121.32 | 43,600 |
| 22 Mar 2024 | 124.90 | 125.00 | 121.63 | 121.64 | 121.64 | 72,000 |
| 21 Mar 2024 | 124.00 | 125.49 | 123.19 | 124.53 | 124.53 | 173,200 |
| 20 Mar 2024 | 119.60 | 123.32 | 119.29 | 122.60 | 122.60 | 155,700 |
| 19 Mar 2024 | 118.35 | 119.56 | 117.51 | 119.38 | 119.38 | 53,400 |
| 18 Mar 2024 | 119.01 | 120.05 | 118.25 | 118.28 | 118.28 | 127,500 |
| 15 Mar 2024 | 120.33 | 120.63 | 118.10 | 119.05 | 119.05 | 74,100 |
| 14 Mar 2024 | 119.31 | 120.12 | 117.89 | 120.00 | 120.00 | 84,400 |
| 13 Mar 2024 | 119.01 | 120.56 | 119.01 | 119.24 | 119.24 | 105,000 |
| 12 Mar 2024 | 117.04 | 119.67 | 117.04 | 119.67 | 119.67 | 153,400 |
| 11 Mar 2024 | 116.73 | 117.90 | 116.66 | 117.73 | 117.73 | 117,100 |
| 08 Mar 2024 | 118.59 | 119.39 | 116.42 | 117.82 | 117.82 | 101,500 |
| 07 Mar 2024 | 117.60 | 118.61 | 117.38 | 117.63 | 117.63 | 114,300 |
| 06 Mar 2024 | 118.63 | 119.22 | 116.94 | 117.18 | 117.18 | 109,300 |
| 05 Mar 2024 | 117.82 | 118.63 | 117.02 | 117.45 | 117.45 | 130,100 |
| 04 Mar 2024 | 117.14 | 118.98 | 117.00 | 118.56 | 118.56 | 134,800 |
| 01 Mar 2024 | 116.84 | 118.49 | 116.03 | 117.74 | 117.74 | 129,700 |
| 29 Feb 2024 | 115.61 | 117.33 | 114.76 | 116.23 | 116.23 | 189,000 |
| 28 Feb 2024 | 116.42 | 118.40 | 115.55 | 115.76 | 115.76 | 164,700 |
| 27 Feb 2024 | 118.88 | 119.41 | 118.14 | 118.26 | 118.26 | 293,500 |
| 26 Feb 2024 | 118.07 | 119.25 | 118.07 | 118.60 | 118.60 | 277,900 |
| 23 Feb 2024 | 119.00 | 119.78 | 118.10 | 119.39 | 119.39 | 621,100 |
| 22 Feb 2024 | 124.57 | 126.93 | 124.57 | 126.93 | 126.93 | 84,400 |
| 21 Feb 2024 | 123.91 | 124.30 | 121.25 | 123.62 | 123.62 | 150,400 |
| 20 Feb 2024 | 126.89 | 127.87 | 124.65 | 124.89 | 124.89 | 122,300 |
| 16 Feb 2024 | 128.28 | 131.05 | 127.31 | 129.04 | 129.04 | 170,200 |
| 15 Feb 2024 | 125.83 | 129.81 | 124.53 | 128.85 | 128.85 | 220,300 |
| 14 Feb 2024 | 122.80 | 125.05 | 121.69 | 124.50 | 124.50 | 145,000 |
| 13 Feb 2024 | 121.21 | 123.90 | 117.80 | 122.31 | 122.31 | 355,500 |
| 12 Feb 2024 | 123.28 | 125.92 | 120.31 | 124.29 | 124.29 | 130,400 |
| 09 Feb 2024 | 120.80 | 122.72 | 118.81 | 122.08 | 122.08 | 154,800 |
| 08 Feb 2024 | 114.18 | 121.01 | 109.66 | 120.87 | 120.87 | 152,200 |
| 07 Feb 2024 | 111.76 | 111.76 | 110.09 | 110.32 | 110.32 | 157,000 |
| 06 Feb 2024 | 113.73 | 113.82 | 111.72 | 111.97 | 111.97 | 73,900 |
| 05 Feb 2024 | 115.85 | 115.85 | 113.36 | 113.36 | 113.36 | 47,400 |
| 02 Feb 2024 | 117.54 | 117.54 | 115.39 | 116.51 | 116.51 | 59,500 |
| 01 Feb 2024 | 117.18 | 118.96 | 115.05 | 118.91 | 118.91 | 80,100 |
| 31 Jan 2024 | 117.75 | 120.82 | 117.24 | 117.44 | 117.44 | 105,500 |
| 30 Jan 2024 | 120.21 | 120.21 | 118.46 | 118.57 | 118.57 | 38,800 |
| 29 Jan 2024 | 118.58 | 120.46 | 118.06 | 120.10 | 120.10 | 56,600 |
| 26 Jan 2024 | 119.82 | 120.18 | 118.70 | 119.35 | 119.35 | 52,800 |
| 25 Jan 2024 | 119.01 | 119.39 | 117.99 | 118.96 | 118.96 | 45,900 |
| 24 Jan 2024 | 119.00 | 119.10 | 117.11 | 117.76 | 117.76 | 65,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.