Quantcast
CIGI

Colliers International Group Inc. Subordinate Voting Shares Historical Stock Prices

$55.04
*  
2.25
3.93%
Get CIGI Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading CIGI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CIGI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 57.30 57.54 54.78 55.04 45,326
12/13/2018 57.3 57.54 54.78 55.04 45,326
12/12/2018 58.1 58.1 57.04 57.29 43,036
12/11/2018 57.88 58.43 56.39 57.06 71,419
12/10/2018 60.6 60.6 57.04 57.16 72,367
12/07/2018 61.82 62.62 60.4 60.61 25,706
12/06/2018 62.36 62.36 60.83 61.75 32,561
12/04/2018 66.95 66.95 63.17 63.34 20,107
12/03/2018 66.72 67.96 65.65 66.8 39,772
11/30/2018 64.94 65.89 64.94 65.8 23,904
11/29/2018 65.66 65.89 64.68 64.93 26,540
11/28/2018 64.01 66.16 63.32 65.99 26,159
11/27/2018 64.71 64.71 63.06 64 28,212
11/26/2018 63.95 64.87 63.95 64.72 31,945
11/23/2018 62.85 64.08 62.85 63.8 11,012
11/21/2018 61.57 63.63 61.57 63 18,280
11/20/2018 61.2 62.03 61.17 61.56 27,464
11/19/2018 62.46 62.7 61.89 62.33 30,151
11/16/2018 61.6 62.48 61.435 62.35 36,447
11/15/2018 62.68 63.69 61.96 62.23 25,467
11/14/2018 65.02 65.02 62.49 63.08 24,188
11/13/2018 64.48 65.07 63.23 63.43 33,311
11/12/2018 66.26 66.26 64.01 64.22 35,926
11/09/2018 68.03 68.03 65.82 66.27 15,632
11/08/2018 68.35 68.47 67.56 68.02 16,491
11/07/2018 68.89 68.92 68 68.53 38,011
11/06/2018 67.84 68.67 67.82 68.39 22,524
11/05/2018 68.39 68.39 67.16 67.46 25,484
11/02/2018 69.5 70.3 67.57 67.98 49,739
11/01/2018 68.9 69.01 66.39 69.01 58,287
10/31/2018 66.58 68.39 65.87 67.85 74,313
10/30/2018 63 66.75 61.81 65.78 168,584
10/29/2018 63.79 64.33 61.62 62.24 100,475
10/26/2018 62.02 64.245 62.02 63.33 42,851
10/25/2018 63.44 64.08 62.785 63.06 58,628
10/24/2018 65.53 66.23 63.48 63.54 29,435
10/23/2018 67.12 67.35 65.27 65.8 31,724
10/22/2018 67.78 68.05 66.8696 67.69 19,599
10/19/2018 67.23 67.51 66.39 67.02 29,932
10/18/2018 67.67 69.1 67.1 67.19 14,601
10/17/2018 69.57 69.57 67.5 68.27 24,917
10/16/2018 68.1 70.13 67.95 69.86 32,048
10/15/2018 66.45 68.01 66.135 67.65 32,560
10/12/2018 66 66.9 65.32 66.41 46,280
10/11/2018 66.01 67.23 65.25 65.7 64,019
10/10/2018 69.14 69.17 66.09 66.22 43,627
10/09/2018 70.3 71.05 69 69.3 29,409
10/08/2018 71.19 72.0867 70.3007 70.68 7,695
10/05/2018 71.19 72.0867 70.3007 70.68 13,730
10/04/2018 73.54 73.62 72.3859 73.28 26,910
10/03/2018 74.69 74.945 73.295 73.53 38,620
10/02/2018 76.39 76.9 74.0897 74.6 22,514
10/01/2018 77.92 78.29 76.15 76.71 18,566
09/28/2018 76 78.7 76 77.55 21,981
09/27/2018 78.1 78.3 76.25 76.55 26,903
09/26/2018 78.95 78.95 77.8 77.9 22,335
09/25/2018 80 80.2 78.5 78.8 17,089
09/24/2018 79.1 80.35 78.6 79.9 24,332
09/21/2018 77.6 79.55 77.105 78.95 53,498
09/20/2018 78.9 79.15 77.75 78.25 15,048
09/19/2018 79.5 80.35 78.3 78.55 38,501
09/18/2018 78.475 79.75 78.45 79.25 49,012
09/17/2018 78.5 78.5 77.25 78.2 22,127
09/14/2018 77.68 78.8 77 78.15 19,735
09/13/2018 79.1 79.2 77.25 77.75 24,957
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio