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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$77.97$92.2333,300——
2019-12-30$78.22$92.5340,100——
2019-12-27$77.79$91.9630,300——
2019-12-26$78.16$92.4019,200——
2019-12-24$78.40$92.6830,100——
2019-12-23$76.58$90.5337,700——
2019-12-20$77.00$91.0390,700——
2019-12-19$73.21$86.55125,900——
2019-12-18$73.01$86.3164,400——
2019-12-17$71.65$84.7063,300——
2019-12-16$71.62$84.6727,200——
2019-12-13$71.63$84.6848,900——
2019-12-12$72.08$85.2135,900——
2019-12-11$73.46$86.8428,500——
2019-12-10$74.71$88.3227,100——
2019-12-09$74.39$87.9430,100——
2019-12-06$74.08$87.5846,900——
2019-12-05$74.33$87.8750,100——
2019-12-04$72.89$86.1755,700——
2019-12-03$72.05$85.1847,400——
2019-12-02$72.55$85.7743,300——
2019-11-29$72.21$85.3714,300——
2019-11-27$73.42$86.8026,000——
2019-11-26$71.76$84.8350,300——
2019-11-25$71.76$84.8362,400——
2019-11-22$70.78$83.6729,500——
2019-11-21$70.03$82.7931,200——
2019-11-20$71.33$84.3239,000——
2019-11-19$70.59$83.4528,600——
2019-11-18$70.99$83.9236,900——
2019-11-15$70.84$83.7556,900——
2019-11-14$70.79$83.6979,700——
2019-11-13$69.35$81.9852,300——
2019-11-12$69.84$82.5639,400——
2019-11-11$69.92$82.6644,800——
2019-11-08$70.08$82.8530,800——
2019-11-07$69.47$82.13300,200——
2019-11-06$67.70$80.03127,600——
2019-11-05$67.11$79.3495,400——
2019-11-04$66.77$78.9354,300——
2019-11-01$67.41$79.6976,500——
2019-10-31$66.95$79.1594,900——
2019-10-30$66.02$78.05148,600——
2019-10-29$66.65$78.79221,500——
2019-10-28$71.77$84.8563,400——
2019-10-25$71.23$84.2125,300——
2019-10-24$71.19$84.1651,700——
2019-10-23$72.18$85.3323,300——
2019-10-22$73.05$86.3631,700——
2019-10-21$73.55$86.9522,900——
2019-10-18$73.42$86.8018,700——
2019-10-17$73.78$87.2231,000——
2019-10-16$73.85$87.3028,800——
2019-10-15$73.86$87.3244,700——
2019-10-14$72.87$86.1510,000——
2019-10-11$73.43$86.8150,200——
2019-10-10$71.75$84.8235,500——
2019-10-09$71.01$83.9526,000——
2019-10-08$70.59$83.4534,700——
2019-10-07$71.40$84.4119,000——
2019-10-04$71.42$84.4332,400——
2019-10-03$70.83$83.7383,400——
2019-10-02$70.23$83.0248,700——
2019-10-01$72.46$85.6657,500——
2019-09-30$75.05$88.7290,400——
2019-09-27$74.70$88.3149,100——
2019-09-26$74.64$88.2440,400——
2019-09-25$73.64$87.0651,500——
2019-09-24$73.26$86.6161,800——
2019-09-23$73.38$86.7544,600——
2019-09-20$72.43$85.6333,600——
2019-09-19$70.93$83.8522,000——
2019-09-18$69.82$82.5418,300——
2019-09-17$70.29$83.1034,100——
2019-09-16$69.44$82.09111,300——
2019-09-13$69.57$82.2463,000——
2019-09-12$68.95$81.5138,100——
2019-09-11$68.31$80.7550,900——
2019-09-10$68.72$81.2455,600——
2019-09-09$67.15$79.3819,800——
2019-09-06$68.25$80.6826,100——
2019-09-05$67.10$79.3277,800——
2019-09-04$66.65$78.7960,700——
2019-09-03$66.02$78.0538,100——
2019-08-30$67.50$79.8032,000——
2019-08-29$67.67$80.0054,100——
2019-08-28$66.14$78.1943,300——
2019-08-27$65.35$77.2687,700——
2019-08-26$65.66$77.6231,200——
2019-08-23$65.96$77.9853,500——
2019-08-22$67.30$79.5623,700——
2019-08-21$68.31$80.7518,600——
2019-08-20$67.82$80.1839,800——
2019-08-19$68.08$80.4840,000——
2019-08-16$67.72$80.0664,600——
2019-08-15$67.09$79.3137,000——
2019-08-14$67.73$80.07109,600——
2019-08-13$69.47$82.1356,500——
2019-08-12$69.78$82.4955,300——
2019-08-09$71.01$83.9569,400——
2019-08-08$71.74$84.8159,700——
2019-08-07$70.49$83.3344,100——
2019-08-06$70.14$82.9282,300——
2019-08-05$71.12$84.0832,300——
2019-08-02$72.36$85.5436,900——
2019-08-01$72.67$85.9174,200——
2019-07-31$72.56$85.78112,200——
2019-07-30$72.69$85.93168,900——
2019-07-29$76.96$90.9845,000——
2019-07-26$77.17$91.2341,400——
2019-07-25$76.28$90.1841,100——
2019-07-24$76.36$90.2733,400——
2019-07-23$74.52$88.1058,400——
2019-07-22$74.75$88.37120,000——
2019-07-19$75.38$89.11106,000——
2019-07-18$75.20$88.9054,500——
2019-07-17$74.45$88.0160,800——
2019-07-16$73.83$87.2890,400——
2019-07-15$73.28$86.6361,400——
2019-07-12$73.08$86.3976,400——
2019-07-11$71.97$85.0849,800——
2019-07-10$71.46$84.4844,400——
2019-07-09$71.23$84.2130,500——
2019-07-08$72.12$85.2660,400——
2019-07-05$72.00$85.1240,700——
2019-07-03$71.58$84.6226,500——
2019-07-02$71.28$84.2753,500——
2019-07-01$71.58$84.6222,200——
2019-06-28$71.62$84.6730,800——
2019-06-27$70.77$83.6638,800——
2019-06-26$69.85$82.52101,400——
2019-06-25$70.75$83.5873,500——
2019-06-24$70.13$82.8558,100——
2019-06-21$70.49$83.2748,400——
2019-06-20$70.28$83.0270,500——
2019-06-19$70.62$83.4359,600——
2019-06-18$70.18$82.9169,500——
2019-06-17$69.19$81.7445,800——
2019-06-14$68.50$80.9244,100——
2019-06-13$67.95$80.2733,700——
2019-06-12$66.66$78.75147,400——
2019-06-11$67.06$79.2291,400——
2019-06-10$69.10$81.63142,800——
2019-06-07$68.34$80.73296,600——
2019-06-06$66.20$78.2089,700——
2019-06-05$65.54$77.42174,400——
2019-06-04$64.10$75.7278,800——
2019-06-03$62.52$73.8673,700——
2019-05-31$61.56$72.7259,300——
2019-05-30$61.57$72.7345,500——
2019-05-29$61.75$72.9565,000——
2019-05-28$61.71$72.9088,400——
2019-05-24$61.88$73.1033,800——
2019-05-23$61.62$72.7946,700——
2019-05-22$61.76$72.9660,900——
2019-05-21$61.91$73.1455,100——
2019-05-20$61.00$72.0660,300——
2019-05-17$61.80$73.0167,300——
2019-05-16$61.67$72.8575,800——
2019-05-15$61.12$72.2099,900——
2019-05-14$60.96$72.0196,700——
2019-05-13$60.87$71.91178,600——
2019-05-10$61.43$72.57152,500——
2019-05-09$61.00$72.06180,000——
2019-05-08$62.71$74.08106,800——
2019-05-07$62.28$73.57176,000——
2019-05-06$62.98$74.4080,500——
2019-05-03$63.11$74.5564,900——
2019-05-02$61.72$72.9167,400——
2019-05-01$62.66$74.0269,900——
2019-04-30$64.38$76.0557,100——
2019-04-29$65.08$76.8897,500——
2019-04-26$66.83$78.95324,700——
2019-04-25$69.36$81.9465,300——
2019-04-24$69.01$81.5241,100——
2019-04-23$69.43$82.0226,500——
2019-04-22$68.91$81.4131,000——
2019-04-18$69.03$81.5531,200——
2019-04-17$68.99$81.5044,100——
2019-04-16$68.94$81.4441,100——
2019-04-15$69.26$81.8234,500——
2019-04-12$69.10$81.6330,100——
2019-04-11$68.63$81.0734,200——
2019-04-10$69.45$82.0453,700——
2019-04-09$67.22$79.4140,500——
2019-04-08$67.21$79.4030,000——
2019-04-05$67.23$79.4234,400——
2019-04-04$67.71$79.9924,700——
2019-04-03$68.62$81.0629,300——
2019-04-02$67.83$80.1349,800——
2019-04-01$68.55$80.9860,000——
2019-03-29$66.76$78.8762,900——
2019-03-28$66.00$77.9769,900——
2019-03-27$65.46$77.33102,600——
2019-03-26$64.59$76.30124,900——
2019-03-25$63.56$75.0976,900——
2019-03-22$64.13$75.7634,300——
2019-03-21$65.66$77.5745,800——
2019-03-20$64.87$76.6373,300——
2019-03-19$65.07$76.8785,100——
2019-03-18$65.07$76.8766,400——
2019-03-15$65.16$76.9836,300——
2019-03-14$65.55$77.4461,700——
2019-03-13$64.50$76.2044,400——
2019-03-12$65.97$77.9376,800——
2019-03-11$66.22$78.2373,200——
2019-03-08$65.57$77.4649,200——
2019-03-07$66.19$78.1948,200——
2019-03-06$67.36$79.5728,900——
2019-03-05$68.16$80.5242,600——
2019-03-04$68.09$80.4435,800——
2019-03-01$68.49$80.9137,600——
2019-02-28$68.28$80.6646,000——
2019-02-27$68.30$80.6949,000——
2019-02-26$68.10$80.4537,600——
2019-02-25$69.29$81.8521,200——
2019-02-22$69.43$82.0225,900——
2019-02-21$69.53$82.1452,100——
2019-02-20$69.55$82.1680,900——
2019-02-19$68.75$81.2232,800——
2019-02-15$68.65$81.1052,000——
2019-02-14$68.65$81.1058,900——
2019-02-13$68.80$81.28103,600——
2019-02-12$67.15$79.3363,600——
2019-02-11$64.08$75.7025,400——
2019-02-08$63.88$75.4627,300——
2019-02-07$64.10$75.7245,400——
2019-02-06$65.36$77.2124,900——
2019-02-05$65.47$77.3421,900——
2019-02-04$65.50$77.3836,600——
2019-02-01$63.66$75.2051,900——
2019-01-31$63.99$75.5946,400——
2019-01-30$61.98$73.2224,900——
2019-01-29$61.73$72.9220,600——
2019-01-28$62.11$73.3718,900——
2019-01-25$62.48$73.8122,300——
2019-01-24$61.55$72.7131,400——
2019-01-23$59.75$70.5826,000——
2019-01-22$59.29$70.0428,200——
2019-01-18$61.44$72.5834,400——
2019-01-17$60.18$71.0942,200——
2019-01-16$59.10$69.8231,100——
2019-01-15$59.14$69.8650,300——
2019-01-14$58.90$69.5831,900——
2019-01-11$59.06$69.7741,900——
2019-01-10$57.98$68.4946,600——
2019-01-09$58.90$69.5858,800——
2019-01-08$57.88$68.3828,500——
2019-01-07$56.53$66.7828,900——
2019-01-04$56.28$66.4937,600——
2019-01-03$52.74$62.3095,300——
2019-01-02$55.14$65.1441,600——