CIGI | Colliers Int Grp SV | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Colliers Int Grp SV (CIGI)

NASDAQ

$89.81+$0.03 (+0.03%)

Price as of Oct 02, 2026 7:30 PM EDT

$4.5B
Market Cap
-42.07%
1-Year Change
Real Estate Services
Industry

1 Month
-8.17%

Low Price$88.78

High Price$100.79
3 Months
-8.86%

Low Price$88.78

High Price$109.73
1 Year
-42.07%

Low Price$88.78

High Price$168.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	91.53	93.25	89.71	89.78	-1.85%	272,771
10/01/2026	90.14	92.25	89.28	91.47	+1.86%	303,019
09/30/2026	90.73	90.73	89.04	89.80	-0.27%	171,440
09/29/2026	89.46	90.40	88.66	90.04	+0.14%	326,636
09/28/2026	89.63	90.79	87.36	89.91	-0.56%	267,200
09/25/2026	91.99	92.96	90.13	90.42	-1.96%	154,993
09/24/2026	91.58	93.06	89.74	92.23	+1.01%	451,683
09/23/2026	92.31	92.31	90.40	91.31	-1.23%	403,976
09/22/2026	93.48	93.48	90.93	92.45	+0.05%	205,686
09/21/2026	89.74	93.00	89.56	92.40	+3.11%	246,810
09/18/2026	88.18	89.69	87.86	89.61	+0.93%	314,523
09/17/2026	90.82	91.02	88.24	88.78	-0.40%	311,843
09/16/2026	90.52	91.51	88.39	89.14	-1.68%	270,957
09/15/2026	93.55	93.79	90.49	90.66	-3.55%	211,239
09/14/2026	94.21	95.02	92.18	94.00	+0.70%	233,045
09/11/2026	92.00	93.83	91.71	93.35	+2.37%	274,004
09/10/2026	94.72	95.34	90.50	91.19	-3.84%	292,414
09/09/2026	95.37	95.37	92.91	94.83	-0.49%	289,449
09/08/2026	98.05	98.49	95.09	95.30	-3.76%	338,019
09/04/2026	99.66	100.08	98.40	99.02	-1.76%	435,172
09/03/2026	99.03	101.82	99.03	100.79	+3.09%	304,045
09/02/2026	99.87	99.87	96.12	97.77	-1.38%	209,704
09/01/2026	99.69	100.58	98.71	99.14	-1.51%	127,325
08/31/2026	102.84	102.97	99.74	100.66	-2.21%	197,893
08/28/2026	103.87	106.16	102.59	102.93	-0.04%	280,428
08/27/2026	103.53	104.98	102.62	102.97	-1.48%	237,438
08/26/2026	105.43	105.43	103.29	104.52	-0.98%	155,642
08/25/2026	107.57	107.93	104.89	105.55	-2.14%	222,571
08/24/2026	109.48	109.48	106.72	107.86	+0.75%	111,093
08/21/2026	107.01	107.99	105.68	107.06	+0.34%	155,154
08/20/2026	108.35	109.74	106.55	106.70	-2.76%	138,002
08/19/2026	105.97	111.20	105.97	109.73	+4.73%	230,671
08/18/2026	104.01	107.46	103.31	104.77	+1.30%	184,262
08/17/2026	104.78	104.78	102.69	103.43	-1.88%	255,157
08/14/2026	105.98	105.98	103.89	105.41	-0.36%	140,262
08/13/2026	102.03	105.79	100.98	105.79	+4.89%	220,195
08/12/2026	103.77	103.77	99.32	100.86	-2.67%	202,883
08/11/2026	100.08	103.97	100.08	103.63	+3.55%	149,195
08/10/2026	100.25	101.45	98.65	100.08	-1.44%	319,076
08/07/2026	98.84	103.68	98.84	101.54	+2.84%	354,828
08/06/2026	101.50	101.50	97.43	98.74	-2.49%	222,669
08/05/2026	99.96	101.79	98.57	101.26	+2.23%	235,534
08/04/2026	99.03	99.46	97.54	99.05	-0.32%	167,162
08/03/2026	99.54	101.99	98.14	99.37	+0.83%	168,103
07/31/2026	97.85	99.60	97.51	98.55	-0.84%	202,160
07/30/2026	104.29	104.29	97.57	99.38	-1.80%	297,793
07/30/2026	$1.83 Earnings
07/29/2026	103.55	104.96	101.04	101.21	-2.60%	295,334
07/28/2026	103.28	105.51	103.28	103.91	+1.89%	257,220
07/27/2026	98.50	102.42	98.50	101.98	+4.61%	190,584
07/24/2026	94.81	97.90	94.19	97.49	+3.83%	177,535
07/23/2026	96.74	96.79	92.31	93.89	-3.95%	252,732
07/22/2026	98.12	98.62	96.17	97.75	-0.28%	270,577
07/21/2026	99.43	100.14	97.70	98.02	-1.65%	197,188
07/20/2026	101.92	101.92	98.00	99.66	-2.22%	227,396
07/17/2026	101.10	102.36	100.48	101.92	-0.28%	326,859
07/16/2026	100.87	102.90	100.70	102.21	+1.52%	136,554
07/15/2026	95.11	103.59	95.11	100.68	+5.88%	235,296
07/14/2026	96.03	97.50	94.94	95.09	-1.64%	126,483
07/13/2026	98.41	99.59	96.25	96.68	-0.98%	141,907
07/10/2026	99.69	100.40	97.09	97.64	-1.28%	181,723
07/09/2026	97.40	99.60	97.26	98.91	+0.62%	156,111
07/08/2026	99.50	99.97	96.14	98.30	-2.21%	357,418
07/07/2026	99.99	101.97	99.99	100.52	+1.70%	207,397
07/06/2026	98.70	99.24	97.01	98.84	+0.33%	228,142
07/02/2026	96.34	99.39	95.79	98.51	+2.25%	258,324
07/01/2026	94.37	98.06	94.37	96.34	+2.72%	137,919
06/30/2026	91.78	94.18	90.84	93.79	+1.25%	226,075
06/30/2026	$0.15 Dividend
06/29/2026	92.64	93.75	89.11	92.63	+0.03%	434,884
06/26/2026	88.59	92.71	88.59	92.60	+4.44%	685,944
06/25/2026	90.26	91.99	88.24	88.67	-1.43%	388,221
06/24/2026	90.15	91.68	89.66	89.95	+0.64%	143,723
06/23/2026	89.94	90.67	88.91	89.39	-0.09%	139,777
06/22/2026	90.97	91.93	89.17	89.47	-1.86%	198,358
06/18/2026	93.79	94.25	90.30	91.16	-1.70%	206,692
06/17/2026	95.35	97.41	92.63	92.74	-2.73%	227,968
06/16/2026	95.39	96.35	94.82	95.35	+0.43%	166,267
06/15/2026	99.01	100.00	94.46	94.94	-2.36%	188,180
06/12/2026	96.96	98.74	95.89	97.23	+0.29%	96,987
06/11/2026	98.58	100.80	94.88	96.95	-1.76%	203,632
06/10/2026	99.31	100.02	98.15	98.69	-0.71%	153,335
06/09/2026	96.62	100.93	96.62	99.40	+2.87%	147,481
06/08/2026	97.00	98.23	95.21	96.62	-0.39%	223,804
06/05/2026	97.04	97.45	95.51	97.00	-0.35%	151,444
06/04/2026	96.75	98.44	96.43	97.34	+1.77%	141,918
06/03/2026	95.84	96.41	94.49	95.65	-0.87%	170,991
06/02/2026	96.01	98.23	95.21	96.48	+0.05%	169,487
06/01/2026	94.12	96.64	92.62	96.43	+2.36%	151,576
05/29/2026	95.17	95.69	93.86	94.21	-1.48%	191,907
05/28/2026	95.88	96.58	94.74	95.63	-0.46%	227,901
05/27/2026	96.20	99.31	95.58	96.06	+0.23%	235,884
05/26/2026	96.01	97.09	94.54	95.84	-0.07%	242,199
05/22/2026	95.44	96.79	95.08	95.91	-0.10%	173,912
05/21/2026	95.28	96.58	93.40	96.01	-0.40%	241,862
05/20/2026	92.66	97.37	91.65	96.40	+3.59%	258,464
05/19/2026	92.33	95.27	91.40	93.06	+1.25%	274,661
05/18/2026	91.90	94.96	90.91	91.91	+0.07%	231,640
05/15/2026	92.83	93.50	90.78	91.85	-1.84%	386,461
05/14/2026	98.56	99.43	92.85	93.57	-5.06%	475,953