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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$89.13$105.5910,600——
2020-12-30$89.32$105.8215,800——
2020-12-29$89.66$106.1630,700——
2020-12-28$90.14$106.738,300——
2020-12-24$90.52$107.188,800——
2020-12-23$89.87$106.4113,400——
2020-12-22$89.27$105.7021,400——
2020-12-21$88.62$104.9323,900——
2020-12-18$89.58$106.0628,400——
2020-12-17$90.81$107.5215,600——
2020-12-16$90.81$107.5222,500——
2020-12-15$91.99$108.9245,300——
2020-12-14$88.42$104.6941,400——
2020-12-11$87.71$103.8531,600——
2020-12-10$91.33$108.1473,700——
2020-12-09$88.90$105.2661,100——
2020-12-08$90.84$107.5630,500——
2020-12-07$92.54$109.5735,600——
2020-12-04$92.39$109.3976,400——
2020-12-03$91.13$107.9064,400——
2020-12-02$90.10$106.6856,100——
2020-12-01$88.83$105.1836,900——
2020-11-30$89.19$105.6065,400——
2020-11-27$90.36$106.9928,700——
2020-11-25$90.35$106.9886,700——
2020-11-24$88.48$104.7672,900——
2020-11-23$88.05$104.2541,500——
2020-11-20$86.98$102.9949,400——
2020-11-19$86.15$102.00109,800——
2020-11-18$84.76$100.3671,000——
2020-11-17$83.31$98.6441,400——
2020-11-16$82.80$98.0463,200——
2020-11-13$80.26$95.0335,900——
2020-11-12$78.59$93.0520,600——
2020-11-11$81.03$95.9426,000——
2020-11-10$82.50$97.6869,100——
2020-11-09$81.14$96.07126,600——
2020-11-06$74.73$88.4837,900——
2020-11-05$75.35$89.2231,200——
2020-11-04$74.21$87.8725,700——
2020-11-03$72.77$86.1642,900——
2020-11-02$72.27$85.5741,800——
2020-10-30$70.88$83.92128,000——
2020-10-29$71.85$85.0789,100——
2020-10-28$69.75$82.5995,900——
2020-10-27$71.51$84.67174,700——
2020-10-26$63.71$75.4377,100——
2020-10-23$65.56$77.6282,500——
2020-10-22$66.09$78.2534,200——
2020-10-21$66.76$79.0430,000——
2020-10-20$66.57$78.8229,800——
2020-10-19$67.10$79.4534,100——
2020-10-16$67.89$80.38127,700——
2020-10-15$68.24$80.8020,800——
2020-10-14$68.27$80.8329,300——
2020-10-13$67.84$80.3258,100——
2020-10-12$67.49$79.9115,100——
2020-10-09$66.94$79.2620,100——
2020-10-08$66.98$79.3177,100——
2020-10-07$66.32$78.5227,600——
2020-10-06$65.97$78.1182,000——
2020-10-05$65.64$77.7245,000——
2020-10-02$65.81$77.9242,000——
2020-10-01$66.74$79.02281,500——
2020-09-30$66.69$78.96210,200——
2020-09-29$66.25$78.44112,000——
2020-09-28$67.15$79.5166,800——
2020-09-25$65.82$77.93180,900——
2020-09-24$63.35$75.01190,200——
2020-09-23$60.72$71.8949,400——
2020-09-22$62.80$74.3645,000——
2020-09-21$63.36$75.0298,600——
2020-09-18$64.98$76.9451,500——
2020-09-17$66.22$78.4134,200——
2020-09-16$66.95$79.2747,100——
2020-09-15$67.90$80.3956,600——
2020-09-14$66.69$78.9638,500——
2020-09-11$65.36$77.3991,500——
2020-09-10$66.50$78.74154,000——
2020-09-09$67.40$79.80161,300——
2020-09-08$66.00$78.1583,600——
2020-09-04$66.24$78.4394,200——
2020-09-03$67.13$79.4899,600——
2020-09-02$67.55$79.98107,600——
2020-09-01$63.86$75.6135,100——
2020-08-31$63.34$75.0037,300——
2020-08-28$64.62$76.5167,300——
2020-08-27$64.18$75.9945,800——
2020-08-26$62.99$74.5876,800——
2020-08-25$64.19$76.0036,900——
2020-08-24$63.74$75.4752,400——
2020-08-21$63.07$74.68127,500——
2020-08-20$63.36$75.0277,200——
2020-08-19$63.14$74.7634,700——
2020-08-18$62.58$74.1071,300——
2020-08-17$61.97$73.3744,300——
2020-08-14$62.23$73.6872,600——
2020-08-13$63.81$75.55195,200——
2020-08-12$64.79$76.7143,000——
2020-08-11$64.69$76.59110,500——
2020-08-10$64.34$76.18301,900——
2020-08-07$60.58$71.7372,800——
2020-08-06$59.15$70.03128,800——
2020-08-05$54.22$64.2068,400——
2020-08-04$51.73$61.2585,800——
2020-08-03$53.21$63.0048,400——
2020-07-31$54.01$63.9535,700——
2020-07-30$55.14$65.2943,300——
2020-07-29$54.01$63.9531,900——
2020-07-28$53.95$63.8881,500——
2020-07-27$54.24$64.2253,400——
2020-07-24$54.65$64.7149,400——
2020-07-23$55.32$65.5033,100——
2020-07-22$55.24$65.41116,100——
2020-07-21$55.05$65.1834,500——
2020-07-20$54.97$65.0930,800——
2020-07-17$55.58$65.8169,600——
2020-07-16$55.59$65.8260,900——
2020-07-15$56.17$66.5140,300——
2020-07-14$53.55$63.4071,300——
2020-07-13$53.84$63.7568,700——
2020-07-10$54.04$63.9868,900——
2020-07-09$54.23$64.2172,200——
2020-07-08$56.29$66.6553,300——
2020-07-07$56.41$66.7991,800——
2020-07-06$58.93$69.7782,400——
2020-07-02$57.30$67.84144,000——
2020-07-01$56.95$67.4319,700——
2020-06-30$57.31$67.8673,100——
2020-06-29$56.51$66.9132,400——
2020-06-26$55.05$65.1263,200——
2020-06-25$57.40$67.9052,500——
2020-06-24$57.29$67.77100,800——
2020-06-23$59.16$69.9855,000——
2020-06-22$60.46$71.5280,600——
2020-06-19$60.84$71.97108,900——
2020-06-18$59.90$70.86114,700——
2020-06-17$59.26$70.1051,100——
2020-06-16$61.33$72.55130,500——
2020-06-15$59.04$69.84207,800——
2020-06-12$59.32$70.17118,600——
2020-06-11$58.64$69.37170,500——
2020-06-10$62.80$74.29113,800——
2020-06-09$65.33$77.28170,800——
2020-06-08$66.16$78.26126,500——
2020-06-05$62.51$73.95511,600——
2020-06-04$60.86$71.99214,100——
2020-06-03$61.50$72.75333,900——
2020-06-02$54.59$64.58138,800——
2020-06-01$52.11$61.64109,100——
2020-05-29$51.40$60.80231,800——
2020-05-28$52.49$62.0971,800——
2020-05-27$53.64$63.45269,500——
2020-05-26$51.26$60.64315,000——
2020-05-22$48.37$57.22211,900——
2020-05-21$48.48$57.35215,900——
2020-05-20$47.41$56.08205,900——
2020-05-19$46.60$55.13314,600——
2020-05-18$48.76$57.68158,300——
2020-05-15$46.49$54.99898,600——
2020-05-14$43.75$51.752,096,400——
2020-05-13$45.07$53.32121,200——
2020-05-12$45.77$54.14142,000——
2020-05-11$47.28$55.9363,100——
2020-05-08$50.41$59.6364,000——
2020-05-07$49.66$58.7475,300——
2020-05-06$49.53$58.5968,000——
2020-05-05$50.12$59.2991,800——
2020-05-04$49.14$58.1373,700——
2020-05-01$49.90$59.03145,800——
2020-04-30$55.00$65.06212,700——
2020-04-29$54.92$64.97273,300——
2020-04-28$53.78$63.62194,600——
2020-04-27$53.11$62.8394,700——
2020-04-24$50.24$59.4375,900——
2020-04-23$50.46$59.6966,100——
2020-04-22$50.37$59.5897,900——
2020-04-21$51.42$60.8355,900——
2020-04-20$52.93$62.61117,700——
2020-04-17$52.07$61.6078,200——
2020-04-16$52.77$62.4258,000——
2020-04-15$52.85$62.5299,500——
2020-04-14$53.94$63.81124,500——
2020-04-13$54.43$64.3968,400——
2020-04-09$58.63$69.36250,100——
2020-04-08$53.77$63.61201,100——
2020-04-07$51.51$60.93125,300——
2020-04-06$48.72$57.6382,300——
2020-04-03$45.45$53.7696,700——
2020-04-02$45.38$53.68137,800——
2020-04-01$45.93$54.3366,300——
2020-03-31$48.01$56.7969,300——
2020-03-30$48.31$57.15101,200——
2020-03-27$50.55$59.80107,300——
2020-03-26$49.48$58.53129,700——
2020-03-25$52.16$61.70145,700——
2020-03-24$42.14$49.85172,200——
2020-03-23$35.99$42.57171,000——
2020-03-20$43.67$51.66163,500——
2020-03-19$43.37$51.30169,500——
2020-03-18$38.45$45.48241,400——
2020-03-17$47.40$56.07286,700——
2020-03-16$53.95$63.8284,100——
2020-03-13$68.57$81.1198,000——
2020-03-12$63.14$74.69155,400——
2020-03-11$72.27$85.49185,800——
2020-03-10$74.29$87.88187,700——
2020-03-09$74.00$87.54134,900——
2020-03-06$79.69$94.27275,700——
2020-03-05$81.26$96.1357,200——
2020-03-04$83.23$98.4689,800——
2020-03-03$83.02$98.2173,300——
2020-03-02$83.74$99.06120,500——
2020-02-28$80.86$95.65150,700——
2020-02-27$83.27$98.5044,100——
2020-02-26$87.15$103.0997,700——
2020-02-25$87.25$103.2198,700——
2020-02-24$88.64$104.8686,000——
2020-02-21$90.65$107.23100,800——
2020-02-20$90.26$106.7736,800——
2020-02-19$90.46$107.0142,900——
2020-02-18$90.76$107.3669,700——
2020-02-14$90.06$106.54133,900——
2020-02-13$87.54$103.5577,800——
2020-02-12$85.73$101.41105,200——
2020-02-11$82.71$97.8464,300——
2020-02-10$83.14$98.3538,600——
2020-02-07$83.39$98.6525,700——
2020-02-06$84.66$100.1551,600——
2020-02-05$84.71$100.2146,300——
2020-02-04$83.64$98.9433,800——
2020-02-03$82.98$98.1640,600——
2020-01-31$81.03$95.8532,100——
2020-01-30$82.15$97.1828,100——
2020-01-29$81.59$96.5254,000——
2020-01-28$82.10$97.1235,500——
2020-01-27$81.61$96.5431,800——
2020-01-24$81.39$96.2825,900——
2020-01-23$81.85$96.8267,200——
2020-01-22$81.84$96.8142,700——
2020-01-21$81.67$96.6173,700——
2020-01-17$83.74$99.0639,700——
2020-01-16$82.69$97.8246,400——
2020-01-15$82.61$97.7268,600——
2020-01-14$81.94$96.9354,300——
2020-01-13$80.63$95.3856,900——
2020-01-10$79.72$94.3083,500——
2020-01-09$79.26$93.7635,100——
2020-01-08$78.16$92.4671,100——
2020-01-07$78.03$92.3096,700——
2020-01-06$77.72$91.9441,700——
2020-01-03$77.94$92.2029,800——
2020-01-02$78.11$92.4031,800——