Colliers International Group Inc Bats (CIGI) Historical Stock Data
106.94 ↓2.00 (-1.84%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CIGI is down -0.33% a day on average. There have been 15 days where Colliers International Group Inc Bats closed green and 15 days where CIGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 118.35 | 119.38 | ↑$1.03 (0.87%) | 117.51 | 119.56 | 53.38K |
| 2024-03-18 | 119.01 | 118.28 | ↓$0.73 (-0.61%) | 118.25 | 120.05 | 127.50K |
| 2024-03-15 | 120.33 | 119.05 | ↓$1.28 (-1.06%) | 118.10 | 120.63 | 74.14K |
| 2024-03-14 | 119.31 | 120.00 | ↑$0.69 (0.58%) | 117.89 | 120.12 | 84.41K |
| 2024-03-13 | 119.01 | 119.24 | ↑$0.23 (0.19%) | 119.01 | 120.56 | 104.99K |
| 2024-03-12 | 117.04 | 119.67 | ↑$2.63 (2.25%) | 117.04 | 119.67 | 153.38K |
| 2024-03-11 | 116.73 | 117.73 | ↑$1.00 (0.86%) | 116.66 | 117.90 | 117.10K |
| 2024-03-08 | 118.59 | 117.82 | ↓$0.77 (-0.65%) | 116.42 | 119.39 | 101.50K |
| 2024-03-07 | 117.60 | 117.63 | ↑$0.03 (0.03%) | 117.38 | 118.61 | 114.30K |
Create an account or log in to view more rows.
$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
$CIGI Slapping that ask today