Colliers International Group Inc Bats (CIGI) Historical Stock Data
104.68 ↑0.64 (0.62%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CIGI is down -0.39% a day on average. There have been 14 days where Colliers International Group Inc Bats closed green and 16 days where CIGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 104.04 | 104.68 | ↑$0.64 (0.62%) | 103.81 | 106.18 | 150K |
| 2024-04-30 | 105.98 | 104.04 | ↓$1.94 (-1.83%) | 103.84 | 106.78 | 92.91K |
| 2024-04-29 | 108.50 | 107.14 | ↓$1.36 (-1.25%) | 106.23 | 109.60 | 121.44K |
| 2024-04-26 | 107.34 | 108.03 | ↑$0.69 (0.64%) | 107.34 | 108.70 | 82.63K |
| 2024-04-25 | 107.36 | 107.48 | ↑$0.12 (0.11%) | 106.80 | 109.32 | 235.02K |
| 2024-04-24 | 109.29 | 109.00 | ↓$0.29 (-0.27%) | 106.78 | 110.29 | 210.50K |
| 2024-04-23 | 107.80 | 109.91 | ↑$2.11 (1.96%) | 107.80 | 110.18 | 93.43K |
| 2024-04-22 | 106.20 | 108.56 | ↑$2.36 (2.22%) | 105.89 | 108.68 | 137.25K |
| 2024-04-19 | 107.60 | 106.22 | ↓$1.38 (-1.28%) | 105.71 | 108.31 | 131.83K |
| 2024-04-18 | 108.85 | 106.94 | ↓$1.91 (-1.75%) | 105.54 | 109.29 | 185.68K |
| 2024-04-17 | 109.49 | 108.94 | ↓$0.55 (-0.50%) | 107.50 | 109.69 | 117.36K |
| 2024-04-16 | 108.50 | 109.08 | ↑$0.58 (0.53%) | 107.55 | 110.08 | 140.25K |
| 2024-04-15 | 113.35 | 109.92 | ↓$3.43 (-3.03%) | 109.85 | 114.29 | 50.69K |
| 2024-04-12 | 112.87 | 113.16 | ↑$0.29 (0.26%) | 111.96 | 113.23 | 53.58K |
| 2024-04-11 | 114.53 | 113.53 | ↓$1.00 (-0.87%) | 113.29 | 114.79 | 43.32K |
| 2024-04-10 | 117.82 | 114.29 | ↓$3.53 (-3.00%) | 113.92 | 117.82 | 69.92K |
| 2024-04-09 | 119.15 | 119.79 | ↑$0.64 (0.54%) | 118.91 | 121.62 | 89.06K |
| 2024-04-08 | 118.67 | 118.47 | ↓$0.20 (-0.17%) | 117.38 | 118.80 | 104.64K |
| 2024-04-05 | 117.55 | 118.37 | ↑$0.82 (0.70%) | 117.22 | 119.42 | 152.26K |
| 2024-04-04 | 120.89 | 118.19 | ↓$2.70 (-2.23%) | 118.19 | 121.68 | 55.66K |
| 2024-04-03 | 118.87 | 119.69 | ↑$0.82 (0.69%) | 118.83 | 120.25 | 34.10K |
| 2024-04-02 | 118.75 | 118.81 | ↑$0.06 (0.05%) | 117.50 | 119.19 | 53.86K |
| 2024-04-01 | 122.76 | 119.31 | ↓$3.45 (-2.81%) | 118.93 | 122.76 | 75.96K |
| 2024-03-28 | 123.59 | 122.23 | ↓$1.36 (-1.10%) | 122.16 | 124.08 | 94.24K |
| 2024-03-27 | 121.40 | 123.10 | ↑$1.70 (1.40%) | 121.40 | 123.10 | 47.69K |
| 2024-03-26 | 121.74 | 120.38 | ↓$1.36 (-1.12%) | 120.22 | 122.05 | 55.68K |
| 2024-03-25 | 121.81 | 121.32 | ↓$0.49 (-0.40%) | 120.48 | 122.76 | 43.62K |
| 2024-03-22 | 124.90 | 121.64 | ↓$3.26 (-2.61%) | 121.63 | 125.00 | 72.03K |
| 2024-03-21 | 124.00 | 124.53 | ↑$0.53 (0.43%) | 123.19 | 125.49 | 173.20K |
| 2024-03-20 | 119.60 | 122.60 | ↑$3.00 (2.51%) | 119.29 | 123.32 | 155.70K |
Create an account or log in to view more rows.
$CIGI Keep up the pressure.
$CIGI Overpower the algos!
$CIGI Pamp it higher...
$CIGI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CIGI LOL
$CIGI hot damn <3
$CIGI Lol she wants higher
$CIGI going green
$CIGI MAY RIP TOMORROW
$CIGI Nothing but time to wait