Singapore markets closed

Colliers International Group Inc. (CIGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.49-0.97 (-0.87%)
At close: 04:00PM EDT
111.12 +0.63 (+0.57%)
After hours: 06:18PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024109.62110.87109.20110.49110.4994,800
13 Jun 2024109.35111.58108.38111.46111.46198,300
12 Jun 2024112.82114.90111.09111.47111.4780,100
11 Jun 2024108.23109.68107.80109.49109.4961,400
10 Jun 2024107.02110.25106.86109.43109.4384,200
07 Jun 2024107.01107.13106.06106.89106.8975,900
06 Jun 2024109.50110.32108.47108.58108.58138,200
05 Jun 2024111.53111.61109.73110.24110.24126,100
04 Jun 2024111.13111.98109.80110.36110.36108,100
03 Jun 2024114.39114.39111.00111.57111.57126,800
31 May 2024111.66112.89109.97112.16112.1675,400
30 May 2024111.13111.46110.51111.05111.0546,600
29 May 2024111.53111.53110.03110.17110.1790,500
28 May 2024113.24113.66112.24112.64112.64179,800
24 May 2024110.99112.15110.75111.61111.6147,600
23 May 2024112.65112.65110.13110.63110.6362,600
22 May 2024114.13114.30112.39112.41112.4150,800
21 May 2024115.28115.61113.77114.01114.0157,900
20 May 2024114.78116.84114.51115.24115.2443,200
17 May 2024116.89116.89114.49115.89115.8998,400
16 May 2024116.24117.83116.24116.59116.5988,300
15 May 2024115.02118.46114.30116.84116.84122,400
14 May 2024115.12115.12112.85113.25113.2584,700
13 May 2024114.49115.55112.19112.94112.9477,800
10 May 2024113.36114.23111.79114.17114.1765,300
09 May 2024110.50113.00110.39112.64112.6484,800
08 May 2024111.10111.62109.44109.83109.8387,300
07 May 2024112.21113.53111.42111.86111.86163,300
06 May 2024108.96111.59108.66111.57111.57192,100
03 May 2024106.71109.15106.71107.98107.98183,400
02 May 2024104.56106.05101.01104.61104.61155,900
01 May 2024104.04106.18103.81104.68104.68150,000
30 Apr 2024105.98106.78103.84104.04104.0492,900
29 Apr 2024108.50109.60106.23107.14107.14121,400
26 Apr 2024107.34108.70107.34108.03108.0382,600
25 Apr 2024107.36109.32106.80107.48107.48235,000
24 Apr 2024109.29110.29106.78109.00109.00210,500
23 Apr 2024107.80110.18107.80109.91109.9193,400
22 Apr 2024106.20108.68105.89108.56108.56137,200
19 Apr 2024107.60108.31105.71106.22106.22131,800
18 Apr 2024108.85109.29105.54106.94106.94185,700
17 Apr 2024109.49109.69107.50108.94108.94117,400
16 Apr 2024108.50110.08107.55109.08109.08140,200
15 Apr 2024113.35114.29109.85109.92109.9250,700
12 Apr 2024112.87113.23111.96113.16113.1653,600
11 Apr 2024114.53114.79113.29113.53113.5343,300
10 Apr 2024117.82117.82113.92114.29114.2969,900
09 Apr 2024119.15121.62118.91119.79119.7989,100
08 Apr 2024118.67118.80117.38118.47118.47104,600
05 Apr 2024117.55119.42117.22118.37118.37152,300
04 Apr 2024120.89121.68118.19118.19118.1955,700
03 Apr 2024118.87120.25118.83119.69119.6934,100
02 Apr 2024118.75119.19117.50118.81118.8153,900
01 Apr 2024122.76122.76118.93119.31119.3176,000
28 Mar 2024123.59124.08122.16122.23122.2394,200
27 Mar 2024121.40123.10121.40123.10123.1047,700
26 Mar 2024121.74122.05120.22120.38120.3855,700
25 Mar 2024121.81122.76120.48121.32121.3243,600
22 Mar 2024124.90125.00121.63121.64121.6472,000
21 Mar 2024124.00125.49123.19124.53124.53173,200
20 Mar 2024119.60123.32119.29122.60122.60155,700
19 Mar 2024118.35119.56117.51119.38119.3853,400
18 Mar 2024119.01120.05118.25118.28118.28127,500
15 Mar 2024120.33120.63118.10119.05119.0574,100
14 Mar 2024119.31120.12117.89120.00120.0084,400
13 Mar 2024119.01120.56119.01119.24119.24105,000
12 Mar 2024117.04119.67117.04119.67119.67153,400
11 Mar 2024116.73117.90116.66117.73117.73117,100
08 Mar 2024118.59119.39116.42117.82117.82101,500
07 Mar 2024117.60118.61117.38117.63117.63114,300
06 Mar 2024118.63119.22116.94117.18117.18109,300
05 Mar 2024117.82118.63117.02117.45117.45130,100
04 Mar 2024117.14118.98117.00118.56118.56134,800
01 Mar 2024116.84118.49116.03117.74117.74129,700
29 Feb 2024115.61117.33114.76116.23116.23189,000
28 Feb 2024116.42118.40115.55115.76115.76164,700
27 Feb 2024118.88119.41118.14118.26118.26293,500
26 Feb 2024118.07119.25118.07118.60118.60277,900
23 Feb 2024119.00119.78118.10119.39119.39621,100
22 Feb 2024124.57126.93124.57126.93126.9384,400
21 Feb 2024123.91124.30121.25123.62123.62150,400
20 Feb 2024126.89127.87124.65124.89124.89122,300
16 Feb 2024128.28131.05127.31129.04129.04170,200
15 Feb 2024125.83129.81124.53128.85128.85220,300
14 Feb 2024122.80125.05121.69124.50124.50145,000
13 Feb 2024121.21123.90117.80122.31122.31355,500
12 Feb 2024123.28125.92120.31124.29124.29130,400
09 Feb 2024120.80122.72118.81122.08122.08154,800
08 Feb 2024114.18121.01109.66120.87120.87152,200
07 Feb 2024111.76111.76110.09110.32110.32157,000
06 Feb 2024113.73113.82111.72111.97111.9773,900
05 Feb 2024115.85115.85113.36113.36113.3647,400
02 Feb 2024117.54117.54115.39116.51116.5159,500
01 Feb 2024117.18118.96115.05118.91118.9180,100
31 Jan 2024117.75120.82117.24117.44117.44105,500
30 Jan 2024120.21120.21118.46118.57118.5738,800
29 Jan 2024118.58120.46118.06120.10120.1056,600
26 Jan 2024119.82120.18118.70119.35119.3552,800
25 Jan 2024119.01119.39117.99118.96118.9645,900
24 Jan 2024119.00119.10117.11117.76117.7665,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...