NASDAQ:CIGI | Historical Stock Price | Colliers International Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-01-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.90$2.69$7.99$23.75$70.61$209.971995-01-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$36.75$43.2723,400——
2016-12-29$36.20$42.6225,200——
2016-12-28$35.95$42.3359,600——
2016-12-27$36.25$42.6220,600——
2016-12-23$36.35$42.7419,100——
2016-12-22$36.65$43.0924,700——
2016-12-21$37.45$44.0315,200——
2016-12-20$37.65$44.2724,700——
2016-12-19$37.45$44.0334,800——
2016-12-16$37.50$44.0925,500——
2016-12-15$37.35$43.9115,200——
2016-12-14$37.35$43.9120,200——
2016-12-13$38.00$44.6836,800——
2016-12-12$38.25$44.9735,100——
2016-12-09$37.65$44.2722,900——
2016-12-08$36.80$43.2724,900——
2016-12-07$35.90$42.2180,600——
2016-12-06$35.65$41.9223,700——
2016-12-05$35.45$41.6835,900——
2016-12-02$36.10$42.4519,100——
2016-12-01$36.35$42.7426,800——
2016-11-30$35.30$41.5029,300——
2016-11-29$35.25$41.4534,700——
2016-11-28$36.30$42.6841,700——
2016-11-25$35.85$42.156,800——
2016-11-23$35.75$42.0315,400——
2016-11-22$35.35$41.5617,400——
2016-11-21$34.65$40.7419,300——
2016-11-18$34.40$40.4521,300——
2016-11-17$34.85$40.9845,900——
2016-11-16$34.25$40.2720,600——
2016-11-15$35.45$41.6822,200——
2016-11-14$35.45$41.6823,200——
2016-11-11$35.40$41.6220,800——
2016-11-10$35.45$41.6826,300——
2016-11-09$35.90$42.2118,100——
2016-11-08$36.05$42.3917,900——
2016-11-07$35.90$42.2119,300——
2016-11-04$36.05$42.3926,900——
2016-11-03$35.90$42.2133,100——
2016-11-02$35.80$42.0997,000——
2016-11-01$35.75$42.0347,100——
2016-10-31$34.80$40.9239,400——
2016-10-28$35.70$41.97105,800——
2016-10-27$39.70$46.6818,700——
2016-10-26$40.30$47.3814,100——
2016-10-25$40.70$47.8515,600——
2016-10-24$41.30$48.5612,500——
2016-10-21$41.45$48.7433,400——
2016-10-20$41.00$48.2118,800——
2016-10-19$41.55$48.8512,200——
2016-10-18$41.75$49.0923,000——
2016-10-17$41.50$48.7919,300——
2016-10-14$40.87$48.0527,900——
2016-10-13$41.18$48.4239,200——
2016-10-12$41.10$48.3239,100——
2016-10-11$41.86$49.2235,500——
2016-10-10$41.31$48.5733,800——
2016-10-07$41.86$49.2264,500——
2016-10-06$42.07$49.4633,200——
2016-10-05$42.16$49.5755,200——
2016-10-04$42.36$49.8133,700——
2016-10-03$42.07$49.4661,800——
2016-09-30$42.07$49.4638,800——
2016-09-29$41.87$49.2327,200——
2016-09-28$41.91$49.2823,900——
2016-09-27$41.05$48.2719,600——
2016-09-26$41.69$49.0211,700——
2016-09-23$41.62$48.949,900——
2016-09-22$42.57$50.0513,800——
2016-09-21$41.29$48.5525,800——
2016-09-20$41.72$49.0511,000——
2016-09-19$42.14$49.5519,800——
2016-09-16$42.03$49.4214,300——
2016-09-15$42.09$49.4918,500——
2016-09-14$41.19$48.4310,100——
2016-09-13$41.05$48.2722,100——
2016-09-12$41.04$48.2519,000——
2016-09-09$41.15$48.38121,700——
2016-09-08$42.35$49.7920,200——
2016-09-07$42.50$49.9726,800——
2016-09-06$42.86$50.3925,900——
2016-09-02$43.30$50.919,400——
2016-09-01$42.85$50.38203,600——
2016-08-31$41.15$48.3844,700——
2016-08-30$42.43$49.8918,800——
2016-08-29$42.29$49.7224,200——
2016-08-26$42.86$50.3913,000——
2016-08-25$42.74$50.2524,600——
2016-08-24$43.27$50.8819,000——
2016-08-23$43.53$51.1816,800——
2016-08-22$43.08$50.6522,000——
2016-08-19$43.08$50.6524,300——
2016-08-18$43.56$51.2225,900——
2016-08-17$44.03$51.7730,800——
2016-08-16$43.96$51.6921,500——
2016-08-15$44.08$51.8321,300——
2016-08-12$43.09$50.6623,100——
2016-08-11$43.66$51.3317,100——
2016-08-10$43.76$51.4522,600——
2016-08-09$43.70$51.3847,900——
2016-08-08$43.32$50.9327,800——
2016-08-05$42.99$50.5518,300——
2016-08-04$43.09$50.6642,500——
2016-08-03$42.34$49.7820,500——
2016-08-02$41.60$48.9156,700——
2016-08-01$42.13$49.5340,400——
2016-07-29$41.28$48.5431,300——
2016-07-28$40.30$47.3826,900——
2016-07-27$40.11$47.1643,600——
2016-07-26$39.53$46.48102,800——
2016-07-25$37.20$43.7445,100——
2016-07-22$37.04$43.5512,000——
2016-07-21$37.41$43.9911,700——
2016-07-20$37.41$43.9920,200——
2016-07-19$36.98$43.4818,700——
2016-07-18$36.93$43.4241,600——
2016-07-15$37.23$43.7733,300——
2016-07-14$37.53$44.1318,700——
2016-07-13$36.71$43.1622,000——
2016-07-12$36.68$43.1338,100——
2016-07-11$34.74$40.8534,900——
2016-07-08$34.78$40.8919,700——
2016-07-07$34.26$40.2833,800——
2016-07-06$34.30$40.3370,000——
2016-07-05$33.68$39.6033,100——
2016-07-01$34.32$40.3530,000——
2016-06-30$34.14$40.14107,700——
2016-06-29$34.80$40.9237,300——
2016-06-28$33.43$39.3170,400——
2016-06-27$33.34$39.1459,300——
2016-06-24$35.55$41.7431,200——
2016-06-23$37.85$44.4422,200——
2016-06-22$36.73$43.1222,400——
2016-06-21$36.55$42.9120,300——
2016-06-20$36.63$43.0018,500——
2016-06-17$36.20$42.5014,200——
2016-06-16$35.92$42.1725,800——
2016-06-15$36.40$42.7355,400——
2016-06-14$35.56$41.7519,000——
2016-06-13$36.13$42.4224,000——
2016-06-10$37.70$44.2611,600——
2016-06-09$38.61$45.3323,800——
2016-06-08$38.66$45.3910,300——
2016-06-07$38.77$45.5239,700——
2016-06-06$39.51$46.3814,000——
2016-06-03$39.51$46.3813,500——
2016-06-02$39.34$46.1911,800——
2016-06-01$39.52$46.4018,700——
2016-05-31$39.23$46.0616,600——
2016-05-27$39.88$46.8218,200——
2016-05-26$39.50$46.3722,600——
2016-05-25$39.59$46.4825,600——
2016-05-24$39.11$45.9246,300——
2016-05-23$38.31$44.9813,800——
2016-05-20$38.64$45.3621,800——
2016-05-19$37.97$44.5821,700——
2016-05-18$38.20$44.8524,900——
2016-05-17$38.65$45.3829,400——
2016-05-16$39.26$46.0934,700——
2016-05-13$38.74$45.4842,900——
2016-05-12$39.55$46.4355,900——
2016-05-11$39.34$46.1938,500——
2016-05-10$39.63$46.5319,800——
2016-05-09$39.48$46.3536,400——
2016-05-06$39.84$46.7744,700——
2016-05-05$39.63$46.5392,800——
2016-05-04$39.36$46.2167,400——
2016-05-03$40.32$47.3442,900——
2016-05-02$41.30$48.4958,300——
2016-04-29$41.42$48.6378,200——
2016-04-28$41.58$48.81128,600——
2016-04-27$41.46$48.6798,300——
2016-04-26$39.70$46.6167,200——
2016-04-25$37.23$43.7171,700——
2016-04-22$37.90$44.49256,600——
2016-04-21$37.91$44.5179,400——
2016-04-20$38.54$45.25101,900——
2016-04-19$38.71$45.4581,100——
2016-04-18$38.90$45.6776,800——
2016-04-15$39.01$45.80130,600——
2016-04-14$38.51$45.2189,100——
2016-04-13$38.85$45.61122,200——
2016-04-12$37.88$44.4747,300——
2016-04-11$37.78$44.3584,600——
2016-04-08$37.43$43.94119,100——
2016-04-07$37.10$43.5651,300——
2016-04-06$37.07$43.52178,800——
2016-04-05$37.00$43.4497,600——
2016-04-04$36.69$43.0735,600——
2016-04-01$37.04$43.49109,300——
2016-03-31$37.86$44.4564,400——
2016-03-30$36.71$43.1057,200——
2016-03-29$35.96$42.2296,600——
2016-03-28$35.25$41.3861,000——
2016-03-24$35.26$41.4046,000——
2016-03-23$35.22$41.3547,100——
2016-03-22$35.02$41.1165,300——
2016-03-21$34.89$40.9612,800——
2016-03-18$34.68$40.7122,000——
2016-03-17$34.64$40.6722,600——
2016-03-16$34.17$40.1229,200——
2016-03-15$34.24$40.2050,700——
2016-03-14$36.26$42.5735,600——
2016-03-11$36.15$42.4446,100——
2016-03-10$35.68$41.8943,200——
2016-03-09$35.56$41.7532,900——
2016-03-08$36.26$42.5760,300——
2016-03-07$36.58$42.9455,700——
2016-03-04$36.01$42.2845,400——
2016-03-03$36.36$42.6954,500——
2016-03-02$35.71$41.9249,400——
2016-03-01$34.67$40.7037,900——
2016-02-29$34.37$40.3537,600——
2016-02-26$34.48$40.4864,500——
2016-02-25$33.64$39.4924,200——
2016-02-24$33.28$39.0734,100——
2016-02-23$33.20$38.9868,400——
2016-02-22$33.23$39.0158,900——
2016-02-19$33.06$38.8146,400——
2016-02-18$32.44$38.0879,300——
2016-02-17$32.50$38.1647,800——
2016-02-16$33.08$38.8451,700——
2016-02-12$32.80$38.5160,000——
2016-02-11$32.90$38.62101,800——
2016-02-10$33.00$38.7477,400——
2016-02-09$31.94$37.50307,100——
2016-02-08$31.62$37.12381,900——
2016-02-05$32.38$38.01159,400——
2016-02-04$34.52$40.5373,800——
2016-02-03$34.59$40.61116,700——
2016-02-02$36.25$42.5668,900——
2016-02-01$38.92$45.69125,200——
2016-01-29$43.27$50.8017,000——
2016-01-28$42.71$50.1420,100——
2016-01-27$42.08$49.4012,800——
2016-01-26$42.93$50.4041,400——
2016-01-25$40.74$47.8334,300——
2016-01-22$41.72$48.9813,300——
2016-01-21$40.43$47.4619,300——
2016-01-20$40.32$47.3460,400——
2016-01-19$39.59$46.4843,900——
2016-01-15$39.65$46.5557,100——
2016-01-14$39.80$46.7345,700——
2016-01-13$39.09$45.8972,700——
2016-01-12$41.50$48.72126,900——
2016-01-11$40.73$47.8218,400——
2016-01-08$41.66$48.91219,800——
2016-01-07$42.43$49.81129,500——
2016-01-06$42.47$49.8613,400——
2016-01-05$43.79$51.4139,700——
2016-01-04$43.74$51.3518,600——