CIGI - Colliers International Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201973.4673.4672.8772.8772.879,756
Oct 11, 201972.8773.9972.7273.4373.4350,200
Oct 10, 201970.0771.7970.0671.7571.7535,500
Oct 09, 201970.6471.2570.5471.0171.0126,000
Oct 08, 201970.7471.2270.1170.5970.5934,700
Oct 07, 201971.2071.7571.1871.4071.4019,000
Oct 04, 201971.2171.6470.8471.4271.4232,400
Oct 03, 201970.3070.9168.7970.8370.8383,400
Oct 02, 201971.2671.4369.1270.2370.2348,700
Oct 01, 201975.1075.1072.3172.4672.4657,500
Sep 30, 201974.6676.0674.6675.0575.0590,400
Sep 27, 201974.6675.3074.3874.7074.7049,100
Sep 26, 201973.5074.9673.5074.6474.6440,400
Sep 25, 201973.4074.1673.0573.6473.6451,500
Sep 24, 201973.0773.6872.9273.2673.2661,800
Sep 23, 201973.1174.9972.8273.3873.3844,600
Sep 20, 201971.1173.1471.1172.4372.4333,600
Sep 19, 201969.9171.4269.8070.9370.9322,000
Sep 18, 201970.6571.0069.2569.8269.8218,300
Sep 17, 201969.2170.5469.0470.2970.2934,100
Sep 16, 201969.2670.0369.2469.4469.44111,300
Sep 13, 201969.0970.2668.9169.5769.5763,000
Sep 12, 201967.7669.3067.7668.9568.9538,100
Sep 11, 201968.3769.0167.5668.3168.3150,900
Sep 10, 201967.2068.7667.2068.7268.7255,600
Sep 09, 201968.1068.5867.0267.1567.1519,800
Sep 06, 201967.1068.5966.4868.2568.2526,100
Sep 05, 201966.4668.6266.4667.1067.1077,800
Sep 04, 201966.4066.9966.2166.6566.6560,700
Sep 03, 201967.0367.5665.6466.0266.0238,100
Aug 30, 201968.2268.2267.0267.5067.5032,000
Aug 29, 201966.4567.8866.4567.6767.6754,100
Aug 28, 201964.5366.7664.5366.1466.1443,300
Aug 27, 201966.0666.0864.9165.3565.3587,700
Aug 26, 201966.3766.6965.5665.6665.6631,200
Aug 23, 201967.0167.2065.7765.9665.9653,500
Aug 22, 201968.3368.3367.1767.3067.3023,700
Aug 21, 201968.6668.8668.1768.3168.3118,600
Aug 20, 201967.8868.0967.4267.8267.8239,800
Aug 19, 201968.2568.9067.7368.0868.0840,000
Aug 16, 201967.4968.4567.2667.7267.7264,600
Aug 15, 201967.2767.8566.6067.0967.0937,000
Aug 14, 201968.9168.9267.0867.7367.73109,600
Aug 13, 201969.6770.5168.8169.4769.4756,500
Aug 12, 201971.0471.0469.1369.7869.7855,300
Aug 09, 201972.1072.1070.9271.0171.0169,400
Aug 08, 201971.3172.2270.8471.7471.7459,700
Aug 07, 201970.4170.7369.2370.4970.4944,100
Aug 06, 201970.6171.4668.8170.1470.1482,300
Aug 05, 201971.3574.1869.7271.1271.1232,300
Aug 02, 201972.2272.6571.7672.3672.3636,900
Aug 01, 201972.6573.4372.2172.6772.6774,200
Jul 31, 201973.0773.5472.5572.5672.56112,200
Jul 30, 201974.3074.3071.1272.6972.69168,900
Jul 29, 201977.5177.7976.5276.9676.9645,000
Jul 26, 201976.7177.3976.1877.1777.1741,400
Jul 25, 201976.4876.7175.9476.2876.2841,100
Jul 24, 201974.7476.4274.4476.3676.3633,400
Jul 23, 201974.9974.9974.4074.5274.5258,400
Jul 22, 201974.8975.1074.5374.7574.75120,000
Jul 19, 201975.3575.7375.1475.3875.38106,000
Jul 18, 201973.9975.4273.9975.2075.2054,500
Jul 17, 201973.9175.3673.8674.4574.4560,800
Jul 16, 201973.0374.0573.0373.8373.8390,400
Jul 15, 201973.5873.9572.9273.2873.2861,400
Jul 12, 201971.2273.5871.0973.0873.0876,400
Jul 11, 201971.8072.0171.1771.9771.9749,800
Jul 10, 201971.4971.9870.6071.4671.4644,400
Jul 09, 201971.7871.9370.9671.2371.2330,500
Jul 08, 201972.0072.2371.2772.1272.1260,400
Jul 05, 201970.8872.0070.6572.0072.0040,700
Jul 03, 201971.3371.7071.1571.5871.5826,500
Jul 02, 201971.5871.8770.8971.2871.2853,500
Jul 01, 201972.0072.1571.1071.5871.5822,200
Jun 28, 201971.0071.6370.4371.6271.6230,800
Jun 27, 201969.7870.9969.6770.7770.7738,800
Jun 27, 20190.05 Dividend
Jun 26, 201970.2470.4369.3869.8569.80101,400
Jun 25, 201970.4270.9470.0070.7570.7073,500
Jun 24, 201970.2170.6769.9470.1370.0858,100
Jun 21, 201970.3570.9769.7470.4970.4448,400
Jun 20, 201971.1071.3369.9370.2870.2370,500
Jun 19, 201970.0470.7469.9870.6270.5759,600
Jun 18, 201969.4170.8169.3470.1870.1369,500
Jun 17, 201968.8069.8168.6469.1969.1445,800
Jun 14, 201968.3169.0167.2868.5068.4544,100
Jun 13, 201967.0968.0466.8367.9567.9033,700
Jun 12, 201967.1267.7166.4966.6666.61147,400
Jun 11, 201969.2069.6266.4067.0667.0191,400
Jun 10, 201968.5769.4768.3969.1069.05142,800
Jun 07, 201966.6168.6066.5268.3468.29296,600
Jun 06, 201965.7066.3565.5466.2066.1589,700
Jun 05, 201964.2065.7163.8965.5465.49174,400
Jun 04, 201963.0464.2362.9164.1064.0578,800
Jun 03, 201961.7562.5261.5662.5262.4873,700
May 31, 201961.3161.8061.0961.5661.5259,300
May 30, 201961.9561.9661.3961.5761.5345,500
May 29, 201961.3961.8361.0361.7561.7165,000
May 28, 201961.7862.4661.6861.7161.6788,400
May 24, 201961.6362.2461.6361.8861.8433,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...