NasdaqGS - Nasdaq Real Time Price
USD
Colliers International Group Inc. (CIGI)
104.35
+7.70
(+7.97%)
At close: November 2 at 4:00:01 PM EST
Trade CIGI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
95.60
106.11
95.60
104.35
104.35
420,500
Oct 30, 2026
96.31
97.07
95.37
96.65
96.65
214,700
Oct 29, 2026
95.00
96.22
94.72
96.07
96.07
130,100
Oct 28, 2026
92.21
94.65
92.21
93.76
93.76
230,700
Oct 27, 2026
92.92
93.52
91.57
93.07
93.07
162,500
Oct 26, 2026
92.80
93.49
90.70
92.65
92.65
135,700
Oct 23, 2026
96.02
96.02
91.36
92.89
92.89
175,300
Oct 22, 2026
92.48
96.71
92.48
96.46
96.46
216,500
Oct 21, 2026
93.83
94.35
91.72
92.75
92.75
175,400
Oct 20, 2026
89.92
94.60
89.92
93.28
93.28
220,600
Oct 19, 2026
90.56
90.56
88.28
89.25
89.25
112,700
Oct 16, 2026
90.58
92.72
89.46
90.32
90.32
150,700
Oct 15, 2026
86.90
91.37
86.35
90.58
90.58
246,200
Oct 14, 2026
85.01
86.21
83.21
86.11
86.11
267,200
Oct 13, 2026
86.45
87.38
84.59
85.98
85.98
279,300
Oct 12, 2026
86.60
87.38
84.87
86.40
86.40
156,800
Oct 9, 2026
86.85
87.12
85.63
86.60
86.60
141,000
Oct 8, 2026
85.99
87.08
85.26
86.44
86.44
228,600
Oct 7, 2026
87.36
87.67
83.70
85.88
85.88
331,900
Oct 6, 2026
90.01
90.28
87.49
87.61
87.61
228,900
Oct 5, 2026
90.27
90.65
88.97
89.04
89.04
232,500
Oct 2, 2026
91.53
93.25
89.71
89.78
89.78
272,800
Oct 1, 2026
90.14
92.25
89.28
91.47
91.47
303,000
Sep 30, 2026
90.73
90.73
89.04
89.80
89.80
171,400
Sep 29, 2026
89.46
90.40
88.66
90.04
90.04
326,600
Sep 28, 2026
89.63
90.79
87.36
89.91
89.91
268,100
Sep 25, 2026
91.99
92.96
90.13
90.42
90.42
155,000
Sep 24, 2026
91.58
93.06
89.74
92.23
92.23
451,700
Sep 23, 2026
92.31
92.31
90.40
91.31
91.31
404,000
Sep 22, 2026
93.48
93.48
90.93
92.45
92.45
205,700
Sep 21, 2026
89.74
93.00
89.56
92.40
92.40
246,800
Sep 18, 2026
88.18
89.69
87.86
89.61
89.61
314,500
Sep 17, 2026
90.82
91.02
88.24
88.78
88.78
311,800
Sep 16, 2026
90.52
91.51
88.39
89.14
89.14
271,000
Sep 15, 2026
93.55
93.79
90.49
90.66
90.66
211,200
Sep 14, 2026
94.21
95.02
92.18
94.00
94.00
231,300
Sep 11, 2026
92.00
93.83
91.71
93.35
93.35
274,000
Sep 10, 2026
94.72
95.34
90.50
91.19
91.19
292,700
Sep 9, 2026
95.37
95.37
92.91
94.83
94.83
289,400
Sep 8, 2026
98.05
98.49
95.09
95.30
95.30
338,000
Sep 4, 2026
99.66
100.08
98.40
99.02
99.02
434,600
Sep 3, 2026
99.03
101.82
99.03
100.79
100.79
304,000
Sep 2, 2026
99.87
99.87
96.12
97.77
97.77
209,700
Sep 1, 2026
99.69
100.58
98.71
99.14
99.14
127,300
Aug 31, 2026
102.84
102.97
99.74
100.66
100.66
197,900
Aug 28, 2026
103.87
106.16
102.59
102.93
102.93
280,400
Aug 27, 2026
103.53
104.98
102.62
102.97
102.97
237,400
Aug 26, 2026
105.43
105.43
103.29
104.52
104.52
155,600
Aug 25, 2026
107.57
107.93
104.89
105.55
105.55
222,600
Aug 24, 2026
109.48
109.48
106.72
107.86
107.86
111,100
Aug 21, 2026
107.01
107.99
105.68
107.06
107.06
155,200
Aug 20, 2026
108.35
109.74
106.55
106.70
106.70
138,200
Aug 19, 2026
105.97
111.20
105.97
109.73
109.73
230,700
Aug 18, 2026
104.01
107.46
103.31
104.77
104.77
184,300
Aug 17, 2026
104.78
104.78
102.69
103.43
103.43
255,200
Aug 14, 2026
105.98
105.98
103.89
105.41
105.41
140,300
Aug 13, 2026
102.03
105.79
100.98
105.79
105.79
220,200
Aug 12, 2026
103.77
103.77
99.32
100.86
100.86
202,300
Aug 11, 2026
100.08
103.97
100.08
103.63
103.63
149,200
Aug 10, 2026
100.25
101.45
98.65
100.08
100.08
319,100
Aug 7, 2026
98.84
103.68
98.84
101.54
101.54
354,800
Aug 6, 2026
101.50
101.50
97.43
98.74
98.74
222,700
Aug 5, 2026
99.96
101.79
98.57
101.26
101.26
235,500
Aug 4, 2026
99.03
99.46
97.54
99.05
99.05
167,200
Aug 3, 2026
99.54
101.99
98.14
99.37
99.37
168,100
Jul 31, 2026
97.85
99.60
97.51
98.55
98.55
202,200
Jul 30, 2026
104.29
104.29
97.57
99.38
99.38
297,800
Jul 29, 2026
103.55
104.96
101.04
101.21
101.21
295,300
Jul 28, 2026
103.28
105.51
103.28
103.91
103.91
257,200
Jul 27, 2026
98.50
102.42
98.50
101.98
101.98
190,600
Jul 24, 2026
94.81
97.90
94.19
97.49
97.49
177,500
Jul 23, 2026
96.74
96.79
92.31
93.89
93.89
252,700
Jul 22, 2026
98.12
98.62
96.17
97.75
97.75
270,600
Jul 21, 2026
99.43
100.14
97.70
98.02
98.02
197,200
Jul 20, 2026
101.92
101.92
98.00
99.66
99.66
227,400
Jul 17, 2026
101.10
102.36
100.48
101.92
101.92
326,900
Jul 16, 2026
100.87
102.90
100.70
102.21
102.21
136,600
Jul 15, 2026
95.11
103.59
95.11
100.68
100.68
235,300
Jul 14, 2026
96.03
97.50
94.94
95.09
95.09
127,900
Jul 13, 2026
98.41
99.59
96.25
96.68
96.68
141,900
Jul 10, 2026
99.69
100.40
97.09
97.64
97.64
181,700
Jul 9, 2026
97.40
99.60
97.26
98.91
98.91
156,100
Jul 8, 2026
99.50
99.97
96.14
98.30
98.30
357,400
Jul 7, 2026
99.99
101.97
99.99
100.52
100.52
207,400
Jul 6, 2026
98.70
99.24
97.01
98.84
98.84
228,100
Jul 2, 2026
96.34
99.39
95.79
98.51
98.51
258,300
Jul 1, 2026
94.37
98.06
94.37
96.34
96.34
137,900
Jun 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
91.78
94.18
90.84
93.79
93.79
226,100
Jun 29, 2026
92.79
93.90
89.25
92.78
92.63
434,900
Jun 26, 2026
88.73
92.86
88.73
92.75
92.60
685,900
Jun 25, 2026
90.41
92.14
88.38
88.81
88.67
388,100
Jun 24, 2026
90.30
91.83
89.81
90.10
89.95
143,700
Jun 23, 2026
90.09
90.82
89.05
89.53
89.39
139,800
Jun 22, 2026
91.12
92.08
89.32
89.61
89.47
198,400
Jun 18, 2026
93.94
94.40
90.45
91.31
91.16
206,700
Jun 17, 2026
95.50
97.57
92.78
92.89
92.74
228,000
Jun 16, 2026
95.54
96.51
94.98
95.50
95.35
166,300
Jun 15, 2026
99.17
100.16
94.61
95.09
94.94
188,200
Jun 12, 2026
97.12
98.90
96.05
97.39
97.23
97,000
Jun 11, 2026
98.74
100.96
95.03
97.11
96.95
203,600
Jun 10, 2026
99.47
100.18
98.31
98.85
98.69
153,300
Jun 9, 2026
96.78
101.09
96.78
99.56
99.40
147,500
Jun 8, 2026
97.16
98.39
95.36
96.78
96.62
223,800
Jun 5, 2026
97.20
97.61
95.66
97.16
97.00
151,400
Jun 4, 2026
96.91
98.60
96.59
97.50
97.34
141,900
Jun 3, 2026
96.00
96.57
94.64
95.80
95.65
171,000
Jun 2, 2026
96.17
98.39
95.37
96.64
96.48
169,500
Jun 1, 2026
94.27
96.80
92.77
96.59
96.43
151,600
May 29, 2026
95.32
95.84
94.01
94.36
94.21
191,400
May 28, 2026
96.04
96.74
94.90
95.78
95.63
227,900
May 27, 2026
96.36
99.47
95.73
96.22
96.06
235,900
May 26, 2026
96.17
97.25
94.69
96.00
95.84
242,200
May 22, 2026
95.59
96.95
95.23
96.07
95.91
173,900
May 21, 2026
95.43
96.74
93.55
96.17
96.01
241,900
May 20, 2026
92.81
97.53
91.80
96.56
96.40
258,500
May 19, 2026
92.48
95.42
91.55
93.21
93.06
264,200
May 18, 2026
92.05
95.11
91.06
92.06
91.91
231,600
May 15, 2026
92.98
93.65
90.93
92.00
91.85
386,300
May 14, 2026
98.72
99.59
93.00
93.72
93.57
476,000
May 13, 2026
95.40
99.12
94.75
98.72
98.56
969,600
May 12, 2026
95.60
96.34
94.15
95.40
95.25
894,800
May 11, 2026
98.58
103.40
95.67
95.99
95.83
705,900
May 8, 2026
103.24
105.57
98.61
98.63
98.47
395,400
May 7, 2026
99.87
103.87
98.87
103.51
103.34
343,100
May 6, 2026
98.80
101.19
97.83
99.18
99.02
264,600
May 5, 2026
99.99
100.36
94.57
97.00
96.84
466,500
May 4, 2026
103.36
104.62
101.83
102.75
102.58
236,800
May 1, 2026
105.21
106.14
103.58
103.63
103.46
149,400
Apr 30, 2026
104.00
105.02
102.67
104.58
104.41
236,100
Apr 29, 2026
109.98
110.32
103.89
103.98
103.81
213,700
Apr 28, 2026
110.18
110.97
108.85
110.49
110.31
150,300
Apr 27, 2026
109.01
110.17
108.67
109.55
109.37
144,200
Apr 24, 2026
110.96
112.07
108.10
108.80
108.62
151,500
Apr 23, 2026
116.22
117.04
108.65
110.87
110.69
318,600
Apr 22, 2026
115.81
116.59
114.26
116.07
115.88
143,500
Apr 21, 2026
117.75
118.91
115.09
115.16
114.97
78,900
Apr 20, 2026
116.96
124.54
116.05
117.75
117.56
68,800
Apr 17, 2026
116.31
119.33
116.01
116.96
116.77
186,000
Apr 16, 2026
114.25
115.63
113.60
115.08
114.89
186,400
Apr 15, 2026
114.59
115.80
113.37
113.76
113.58
114,100
Apr 14, 2026
114.37
116.08
113.65
113.66
113.48
97,100
Apr 13, 2026
110.35
114.20
110.04
113.76
113.58
239,900
Apr 10, 2026
111.51
112.25
109.85
111.15
110.97
144,800
Apr 9, 2026
110.35
111.68
107.62
111.51
111.33
216,300
Apr 8, 2026
112.70
114.65
108.69
110.42
110.24
357,700
Apr 7, 2026
108.07
108.70
105.93
108.06
107.89
158,700
Apr 6, 2026
107.40
109.51
107.40
108.66
108.48
205,200
Apr 2, 2026
104.85
107.94
104.04
107.59
107.42
104,400
Apr 1, 2026
107.16
108.74
105.84
106.86
106.69
228,800
Mar 31, 2026
104.68
109.43
102.94
106.89
106.72
408,100
Mar 30, 2026
101.03
104.39
100.53
103.21
103.04
483,900
Mar 27, 2026
98.31
100.06
95.66
99.86
99.70
649,600
Mar 26, 2026
101.29
104.02
98.47
98.50
98.34
578,800
Mar 25, 2026
102.98
104.00
100.83
102.27
102.10
419,700
Mar 24, 2026
100.19
103.03
99.25
101.50
101.34
472,100
Mar 23, 2026
102.97
106.50
101.98
102.00
101.84
469,100
Mar 20, 2026
102.73
103.58
99.68
100.28
100.12
406,100
Mar 19, 2026
103.85
105.10
102.72
103.20
103.03
349,800
Mar 18, 2026
107.50
108.15
105.20
105.54
105.37
358,200
Mar 17, 2026
109.34
110.98
107.60
107.74
107.57
226,800
Mar 16, 2026
109.89
111.23
108.03
108.22
108.05
223,800
Mar 13, 2026
106.49
109.43
106.49
107.97
107.80
181,300
Mar 12, 2026
107.70
110.23
105.71
106.09
105.92
520,600
Mar 11, 2026
111.78
112.07
105.90
109.69
109.51
582,100
Mar 10, 2026
116.96
118.74
109.43
111.78
111.60
328,900
Mar 9, 2026
114.34
118.30
112.25
117.92
117.73
384,000
Mar 6, 2026
117.00
117.00
114.34
116.05
115.86
354,700
Mar 5, 2026
116.72
119.60
116.72
119.09
118.90
261,900
Mar 4, 2026
117.55
118.77
116.83
118.03
117.84
400,700
Mar 3, 2026
113.06
118.55
112.17
117.25
117.06
255,900
Mar 2, 2026
114.59
117.52
113.38
116.55
116.36
294,800
Feb 27, 2026
118.60
120.02
117.46
118.73
118.54
444,600
Feb 26, 2026
117.62
121.40
117.60
121.02
120.82
309,100
Feb 25, 2026
114.67
117.47
113.23
117.20
117.01
437,800
Feb 24, 2026
110.56
114.89
110.56
114.20
114.02
356,600
Feb 23, 2026
114.10
114.88
110.62
111.40
111.22
351,500
Feb 20, 2026
115.30
117.50
113.22
114.13
113.95
410,700
Feb 19, 2026
115.85
118.47
114.92
115.02
114.83
497,600
Feb 18, 2026
110.00
117.91
110.00
116.30
116.11
668,000
Feb 17, 2026
113.39
113.57
108.62
110.16
109.98
704,500
Feb 13, 2026
119.00
120.00
98.97
113.39
113.21
2,508,300
Feb 12, 2026
130.50
131.35
115.12
118.23
118.04
1,575,000
Feb 11, 2026
146.46
146.93
129.14
130.01
129.80
1,287,400
Feb 10, 2026
143.66
147.61
143.66
146.49
146.25
326,700
Feb 9, 2026
139.71
143.38
139.03
143.20
142.97
199,700
Feb 6, 2026
135.28
139.72
134.58
139.72
139.49
484,900
Feb 5, 2026
134.78
136.87
133.26
134.14
133.92
215,800
Feb 4, 2026
131.23
135.96
129.50
134.62
134.40
1,204,100
Feb 3, 2026
136.97
140.38
127.28
128.34
128.13
679,800
Feb 2, 2026
136.17
138.46
135.05
136.39
136.17
121,800
Jan 30, 2026
138.29
138.43
134.83
136.70
136.48
498,000
Jan 29, 2026
138.76
138.92
136.82
138.59
138.37
263,500
Jan 28, 2026
136.88
139.15
136.50
138.00
137.78
464,800
Jan 27, 2026
138.86
138.86
136.70
137.25
137.03
391,200
Jan 26, 2026
140.26
141.63
137.98
138.49
138.27
171,700
Jan 23, 2026
139.65
140.94
139.17
139.85
139.62
143,100
Jan 22, 2026
144.84
148.97
140.77
140.96
140.73
169,600
Jan 21, 2026
144.22
145.04
142.56
143.49
143.26
93,900
Jan 20, 2026
144.57
147.14
142.26
143.00
142.77
79,800
Jan 16, 2026
146.86
148.81
145.41
147.21
146.97
92,200
Jan 15, 2026
144.23
148.05
143.93
147.49
147.25
102,600
Jan 14, 2026
144.67
144.85
140.83
143.60
143.37
60,900
Jan 13, 2026
147.07
147.07
143.72
144.18
143.95
78,100
Jan 12, 2026
145.69
146.52
142.97
146.17
145.93
62,900
Jan 9, 2026
147.12
148.48
145.64
145.96
145.72
51,900
Jan 8, 2026
144.31
147.84
144.31
146.35
146.11
82,300
Jan 7, 2026
147.08
148.23
144.91
145.41
145.17
89,800
Jan 6, 2026
146.58
148.02
145.48
147.06
146.82
122,800
Jan 5, 2026
137.07
149.67
137.07
147.37
147.13
70,100
Jan 2, 2026
147.54
148.22
144.28
145.22
144.99
57,700
Dec 31, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
149.77
149.77
147.00
147.01
146.77
59,400
Dec 30, 2025
148.76
150.35
148.76
149.77
149.38
143,600
Dec 29, 2025
149.38
150.78
148.46
149.56
149.17
44,300
Dec 26, 2025
150.76
150.76
148.88
149.78
149.39
46,300
Dec 24, 2025
149.64
150.73
148.47
149.91
149.52
29,400
Dec 23, 2025
148.27
149.15
146.64
149.01
148.62
68,800
Dec 22, 2025
146.57
148.28
145.61
147.87
147.48
107,800
Dec 19, 2025
146.54
147.86
145.48
146.25
145.87
147,600
Dec 18, 2025
144.59
147.64
143.76
146.40
146.02
129,200
Dec 17, 2025
146.74
147.28
142.23
143.28
142.91
214,400
Dec 16, 2025
144.91
147.75
144.91
146.84
146.46
87,300
Dec 15, 2025
145.59
146.76
143.43
145.04
144.66
105,900
Dec 12, 2025
145.75
145.89
142.99
145.53
145.15
109,800
Dec 11, 2025
145.14
147.18
145.14
145.88
145.50
129,100
Dec 10, 2025
142.16
144.62
141.48
144.56
144.18
87,100
Dec 9, 2025
142.80
144.14
141.06
141.06
140.69
67,500
Dec 8, 2025
144.48
145.88
139.75
142.29
141.92
193,800
Dec 5, 2025
144.26
147.12
144.26
146.01
145.63
112,900
Dec 4, 2025
143.62
146.02
142.16
144.60
144.22
78,400
Dec 3, 2025
142.81
144.96
142.44
144.21
143.83
112,500
Dec 2, 2025
144.03
144.34
141.94
142.81
142.44
109,100
Dec 1, 2025
142.67
144.71
142.08
142.86
142.49
92,900
Nov 28, 2025
144.74
144.88
143.06
143.99
143.61
77,000
Nov 26, 2025
141.56
145.75
141.56
144.17
143.79
209,200
Nov 25, 2025
140.97
142.92
140.58
141.55
141.18
161,600
Nov 24, 2025
140.21
141.00
138.90
139.94
139.57
128,700
Nov 21, 2025
136.79
140.75
136.79
140.42
140.05
128,600
Nov 20, 2025
139.06
140.26
136.09
136.47
136.11
102,300
Nov 19, 2025
138.56
138.78
136.30
137.63
137.27
104,600
Nov 18, 2025
139.64
139.64
136.76
136.86
136.50
182,500
Nov 17, 2025
145.60
145.80
138.96
139.25
138.89
115,500
Nov 14, 2025
147.01
147.15
145.40
146.57
146.19
200,900
Nov 13, 2025
152.02
152.72
147.59
148.15
147.76
124,200
Nov 12, 2025
152.51
153.87
151.66
151.93
151.53
75,700
Nov 11, 2025
152.21
153.39
150.54
151.97
151.57
53,800
Nov 10, 2025
150.47
152.02
149.88
151.25
150.85
62,600
Nov 7, 2025
151.15
151.90
149.03
151.52
151.12
129,200
Nov 6, 2025
154.43
154.43
150.60
150.60
150.21
119,100
Nov 5, 2025
154.73
154.73
149.96
153.49
153.09
221,500
Nov 4, 2025
159.00
160.30
152.90
155.04
154.63
223,000
Nov 3, 2025
159.00
159.00
156.82
158.70
158.28
116,800
