Colliers Intl Grp IN (NQ: CIGI )

102.49 USD UNCHANGED
Streaming Delayed Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 103.65 103.65 101.12 102.49 123,284 -1.03(-0.99%)
Mar 03, 2021 102.24 105.25 102.00 103.52 41,569 -0.38(-0.37%)
Mar 02, 2021 105.82 105.82 103.15 103.90 53,766 -1.84(-1.74%)
Mar 01, 2021 105.68 106.80 104.03 105.74 44,462 +2.22(+2.14%)
Feb 26, 2021 102.91 104.69 101.78 103.52 70,000 -0.05(-0.05%)
Feb 25, 2021 108.23 108.92 103.31 103.57 48,137 -5.27(-4.84%)
Feb 24, 2021 107.86 109.33 105.61 108.84 44,195 +0.61(+0.56%)
Feb 23, 2021 102.97 109.50 102.86 108.23 78,567 +3.06(+2.91%)
Feb 22, 2021 103.73 105.70 103.73 105.17 30,926 +0.43(+0.41%)
Feb 19, 2021 102.69 105.10 102.46 104.74 41,900 +2.32(+2.27%)
Feb 18, 2021 102.38 103.16 101.95 102.42 28,232 -1.43(-1.38%)
Feb 17, 2021 105.95 105.95 102.82 103.85 75,952 -0.93(-0.89%)
Feb 16, 2021 104.53 109.13 103.75 104.78 75,159 +0.62(+0.60%)
Feb 12, 2021 111.34 111.68 102.70 104.16 363,200 -6.49(-5.87%)
Feb 11, 2021 99.18 111.71 99.18 110.65 298,551 +12.69(+12.95%)
Feb 10, 2021 98.87 99.75 97.06 97.96 124,167 -0.38(-0.39%)
Feb 09, 2021 98.71 99.63 97.67 98.34 57,607 -0.66(-0.67%)
Feb 08, 2021 98.45 99.21 97.32 99.00 33,642 +1.00(+1.02%)
Feb 05, 2021 98.63 98.83 96.50 98.00 188,900 +1.96(+2.04%)
Feb 04, 2021 93.38 96.49 93.38 96.04 61,981 +2.27(+2.42%)
Feb 03, 2021 95.01 95.01 91.08 93.77 29,117 -0.15(-0.16%)
Feb 02, 2021 92.86 94.85 90.90 93.92 71,991 +2.08(+2.26%)
Feb 01, 2021 88.89 92.46 87.14 91.84 107,971 +3.48(+3.94%)
Jan 29, 2021 89.49 90.27 87.10 88.36 52,900 -1.84(-2.04%)
Jan 28, 2021 89.40 91.37 89.31 90.20 28,803 +1.22(+1.37%)
Jan 27, 2021 89.34 90.20 88.11 88.98 37,385 -2.45(-2.68%)
Jan 26, 2021 92.70 93.25 91.43 91.43 34,596 -1.22(-1.32%)
Jan 25, 2021 92.76 94.43 91.28 92.65 19,328 +0.14(+0.15%)
Jan 22, 2021 94.44 94.74 92.39 92.51 59,600 -2.04(-2.16%)
Jan 21, 2021 94.15 94.62 92.52 94.55 26,058 +0.98(+1.05%)
Jan 20, 2021 91.36 94.38 91.23 93.57 95,255 +3.44(+3.82%)
Jan 19, 2021 87.00 91.16 86.99 90.13 75,053 +2.79(+3.19%)
Jan 15, 2021 86.01 87.70 85.43 87.34 29,500 +0.67(+0.77%)
Jan 14, 2021 86.42 88.59 86.36 86.67 147,560 +0.31(+0.36%)
Jan 13, 2021 87.40 87.50 85.47 86.36 48,806 +0.16(+0.19%)
Jan 12, 2021 85.80 86.22 85.01 86.20 23,731 +1.06(+1.25%)
Jan 11, 2021 86.18 86.18 84.45 85.14 17,375 -1.97(-2.26%)
Jan 08, 2021 87.30 89.07 86.29 87.11 58,600 -0.47(-0.54%)
Jan 07, 2021 86.18 88.25 86.07 87.58 15,081 +1.42(+1.65%)
Jan 06, 2021 85.06 89.83 84.82 86.16 38,955 +0.70(+0.82%)
Jan 05, 2021 85.74 86.80 84.02 85.46 69,661 -0.43(-0.50%)
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.