Colliers International

CIGI
🏛️ usa →
156.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 163.81 163.81 163.81 163.81 0.4K
09:32 163.77 163.77 163.77 163.77 1.3K
09:33 163.79 163.79 163.79 163.79 1.1K
09:36 164.26 164.26 164.26 164.26 0.1K
09:38 163.44 163.44 163.27 163.27 1.3K
10:02 163.38 163.38 163.38 163.38 1.0K
10:14 163.33 163.33 163.29 163.29 0.8K
10:18 162.75 162.75 162.75 162.75 0.2K
10:20 162.75 162.75 162.75 162.75 0.2K
10:23 162.74 162.74 162.74 162.74 0.6K
10:30 162.50 162.50 162.37 162.37 1.1K
10:44 162.64 162.64 162.64 162.64 0.1K
10:47 162.83 162.90 162.83 162.90 1.0K
10:52 163.34 163.34 163.34 163.34 0.9K
11:02 164.04 164.04 164.04 164.04 0.4K
11:10 164.04 164.04 164.04 164.04 0.7K
11:21 163.80 163.80 163.80 163.80 0.2K
11:25 163.62 163.62 163.47 163.47 1.2K
11:31 163.81 163.81 163.81 163.81 0.5K
11:34 163.66 163.66 163.66 163.66 0.2K
11:40 163.52 163.52 163.51 163.51 0.6K
11:42 163.60 163.60 163.60 163.60 0.4K
11:45 163.56 163.56 163.56 163.56 1.6K
11:47 163.31 163.31 163.31 163.31 0.3K
11:51 163.27 163.27 163.27 163.27 0.5K
11:57 163.41 163.41 163.41 163.41 0.1K
11:58 163.41 163.41 163.41 163.41 0.3K
11:59 163.29 163.29 163.29 163.29 0.3K
12:01 163.44 163.44 163.44 163.44 0.3K
12:03 163.36 163.36 163.36 163.36 0.2K
12:04 163.84 163.84 163.84 163.84 2.8K
12:33 164.11 164.11 164.11 164.11 0.6K
12:42 164.50 164.50 164.50 164.50 1.8K
12:43 164.43 164.43 164.43 164.43 0.3K
12:45 164.27 164.27 164.27 164.27 0.6K
12:57 164.30 164.30 164.29 164.29 1.3K
13:00 164.25 164.25 164.25 164.25 1.9K
13:10 164.19 164.19 164.19 164.19 0.3K
13:17 164.05 164.05 164.05 164.05 0.8K
13:19 163.87 163.87 163.87 163.87 1.2K
13:25 163.62 163.62 163.62 163.62 0.3K
13:28 163.58 163.58 163.58 163.58 0.6K
13:29 163.49 163.49 163.49 163.49 0.1K
13:30 163.59 163.70 163.59 163.70 1.4K
13:31 163.70 163.70 163.65 163.65 5.2K
13:32 163.70 163.70 163.70 163.70 1.1K
13:33 163.84 163.84 163.84 163.84 2.6K
14:01 163.32 163.32 163.32 163.32 0.8K
14:09 163.08 163.08 163.08 163.08 0.4K
14:13 163.17 163.17 163.17 163.17 0.8K
14:20 163.05 163.05 163.05 163.05 1.0K
14:21 162.92 162.92 162.92 162.92 1.9K
14:22 162.88 162.88 162.87 162.87 0.9K
14:27 162.97 162.97 162.97 162.97 0.2K
14:32 162.78 162.78 162.78 162.78 0.9K
14:33 162.94 162.94 162.94 162.94 1.9K
14:34 163.17 163.17 163.17 163.17 0.1K
14:36 163.17 163.17 162.99 162.99 0.5K
14:43 163.16 163.16 163.16 163.16 0.1K
14:44 163.04 163.16 163.04 163.05 1.2K
14:47 163.16 163.16 163.16 163.16 0.2K
14:48 163.16 163.16 163.16 163.16 0.2K
14:49 163.03 163.03 163.03 163.03 0.4K
14:51 163.00 163.04 163.00 163.04 1.0K
14:52 163.13 163.13 163.13 163.13 0.3K
14:54 163.21 163.21 163.21 163.21 0.5K
14:57 163.28 163.28 163.28 163.28 0.7K
14:58 163.47 163.47 163.47 163.47 0.7K
14:59 163.50 163.57 163.50 163.57 0.5K
15:00 163.57 163.57 163.57 163.57 0.9K
15:06 163.33 163.33 163.33 163.33 1.5K
15:07 163.34 163.34 163.34 163.34 0.4K
15:08 163.35 163.35 163.35 163.35 0.7K
15:09 163.42 163.42 163.42 163.42 0.4K
15:11 163.43 163.43 163.43 163.43 0.8K
15:15 163.49 163.49 163.49 163.49 0.8K
15:21 163.59 163.59 163.59 163.59 0.1K
15:22 163.59 163.59 163.59 163.59 1.1K
15:25 163.58 163.58 163.58 163.58 0.4K
15:29 163.61 163.61 163.61 163.60 0.2K
15:31 163.59 163.59 163.59 163.59 0.4K
15:35 163.76 163.77 163.76 163.77 0.6K
15:38 163.82 163.82 163.82 163.82 2.1K
15:39 163.85 163.85 163.85 163.85 0.7K
15:41 163.80 163.80 163.80 163.79 0.4K
15:42 163.82 163.82 163.82 163.82 1.0K
15:45 164.03 164.03 164.03 164.03 2.5K
15:46 164.03 164.03 163.91 163.91 2.9K
15:48 163.95 163.95 163.90 163.90 0.9K
15:49 164.19 164.19 164.19 164.19 2.1K
15:53 164.21 164.21 164.21 164.21 1.2K
15:54 164.34 164.34 164.34 164.34 6.8K
15:59 164.29 164.40 164.29 164.40 17.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 157.61 157.75 154.50 156.21 0.1M
2025-09-29 157.87 158.78 156.22 157.17 0.2M
2025-09-26 157.26 157.80 155.09 157.00 0.1M
2025-09-25 156.93 157.99 155.35 156.49 0.1M
2025-09-24 162.21 162.34 157.74 158.07 0.2M
2025-09-23 164.85 165.94 161.79 162.72 0.2M
2025-09-22 163.81 164.63 162.37 164.40 0.1M
2025-09-19 167.03 167.95 164.15 164.39 0.1M
2025-09-18 165.33 167.38 164.69 166.32 0.2M
2025-09-17 166.58 168.16 164.99 165.23 0.2M
2025-09-16 167.70 167.70 165.36 165.65 0.1M
2025-09-15 167.77 168.02 166.52 166.92 0.1M
2025-09-12 168.20 168.39 166.03 166.83 0.1M
2025-09-11 166.08 169.24 166.08 168.30 0.2M
2025-09-10 166.28 167.65 164.81 165.25 0.1M
2025-09-09 167.23 167.23 164.98 166.28 0.1M
2025-09-08 165.21 167.93 164.54 166.61 0.1M
2025-09-05 166.86 168.49 164.37 165.86 0.1M
2025-09-04 161.77 165.61 161.09 165.42 0.1M
2025-09-03 161.13 162.71 159.34 160.84 0.1M
2025-09-02 162.76 163.03 160.77 161.26 0.1M
2025-08-29 165.39 165.63 163.93 165.35 0.1M
2025-08-28 166.98 166.98 165.24 165.57 0.1M
2025-08-27 165.58 167.96 165.35 166.36 0.1M
2025-08-26 169.02 170.65 166.74 166.97 0.1M
2025-08-25 165.92 169.02 165.92 169.02 0.2M
2025-08-22 163.72 169.27 163.11 167.53 0.2M
2025-08-21 161.54 163.13 161.25 162.76 0.2M
2025-08-20 164.70 165.10 162.72 162.73 0.1M
2025-08-19 163.65 165.42 163.52 164.61 0.1M
2025-08-18 162.91 164.01 161.98 163.34 0.1M
2025-08-15 162.26 163.18 160.21 162.80 0.1M
2025-08-14 160.17 162.36 159.69 162.13 0.2M
2025-08-13 159.37 162.17 158.03 161.56 0.1M
2025-08-12 156.13 158.61 155.72 157.89 0.2M
2025-08-11 156.62 158.18 154.59 154.86 0.2M
2025-08-08 157.92 158.80 156.82 157.25 0.3M
2025-08-07 157.35 158.13 155.79 156.94 0.2M
2025-08-06 156.41 158.21 154.81 156.66 0.1M
2025-08-05 152.32 156.73 152.32 156.66 0.2M
2025-08-04 151.96 153.47 149.26 152.09 0.1M
2025-08-01 150.28 152.99 147.45 150.83 0.2M
2025-07-31 149.57 154.95 149.27 150.71 0.3M
2025-07-30 148.56 149.51 145.98 147.76 0.2M
2025-07-29 140.97 148.63 139.94 148.61 0.4M
2025-07-28 142.19 143.72 139.57 139.60 0.1M
2025-07-25 142.03 142.83 137.81 142.37 0.1M
2025-07-24 139.89 142.40 138.82 141.73 0.2M
2025-07-23 141.40 141.45 138.82 139.89 0.1M
2025-07-22 140.32 142.50 137.64 140.11 0.1M
2025-07-21 139.18 141.14 138.31 139.65 0.2M
2025-07-18 139.87 139.87 137.85 138.33 0.1M
2025-07-17 136.94 139.20 136.04 138.58 0.1M
2025-07-16 135.20 136.67 133.62 136.21 0.2M
2025-07-15 136.29 136.29 132.86 133.81 0.1M
2025-07-14 134.08 135.78 132.55 135.46 0.1M
2025-07-11 133.55 135.04 132.34 134.53 0.2M
2025-07-10 132.53 135.80 132.53 134.73 0.1M
2025-07-09 131.60 132.41 129.54 132.25 0.1M
2025-07-08 131.00 132.41 128.29 130.92 0.1M
2025-07-07 132.48 133.34 129.97 130.73 0.1M
2025-07-03 131.15 133.48 129.83 133.48 0.1M
2025-07-02 130.36 132.47 129.25 130.51 0.2M
2025-07-01 130.03 133.54 129.31 131.05 0.1M
2025-06-30 131.00 131.19 128.91 130.54 0.1M
2025-06-27 130.42 133.49 128.86 130.80 0.2M
2025-06-26 129.06 130.71 127.99 130.42 0.1M
2025-06-25 132.24 132.24 128.13 128.18 0.2M
2025-06-24 132.47 133.46 131.51 132.85 0.1M
2025-06-23 128.21 132.08 128.21 131.72 0.2M
2025-06-20 131.01 131.01 128.13 128.88 0.1M
2025-06-18 127.40 129.34 125.68 128.97 0.1M
2025-06-17 126.86 127.84 126.18 127.11 0.2M
2025-06-16 128.77 131.37 127.95 128.02 0.1M
2025-06-13 127.77 128.61 126.68 127.37 0.1M
2025-06-12 128.70 130.19 127.12 129.82 0.1M
2025-06-11 130.00 131.47 128.49 128.92 0.1M
2025-06-10 127.30 129.79 127.10 129.62 0.1M
2025-06-09 126.95 128.23 125.82 126.65 0.1M
2025-06-06 126.39 127.11 125.48 126.10 0.1M
2025-06-05 126.00 127.27 124.20 126.01 0.1M
2025-06-04 121.67 125.10 121.67 125.10 0.1M
2025-06-03 121.67 122.52 120.08 121.91 0.2M
2025-06-02 119.83 121.94 118.99 121.67 0.2M
2025-05-30 119.25 121.00 118.98 120.48 0.1M
2025-05-29 120.75 120.98 119.65 120.32 0.1M
2025-05-28 121.74 122.20 119.97 120.13 0.1M
2025-05-27 120.01 122.29 119.57 121.73 0.1M
2025-05-23 116.50 118.79 116.50 118.01 0.1M
2025-05-22 118.67 119.51 117.69 118.15 0.1M
2025-05-21 124.14 124.79 119.07 119.32 0.6M
2025-05-20 123.30 125.77 123.30 125.59 0.1M
2025-05-19 125.45 125.89 124.37 124.37 0.1M
2025-05-16 127.92 129.06 126.93 127.25 0.2M
2025-05-15 126.30 128.45 125.65 128.00 0.1M
2025-05-14 128.28 129.72 126.82 126.93 0.1M
2025-05-13 129.14 130.35 127.99 128.92 0.1M
2025-05-12 128.79 129.96 125.08 129.09 0.2M
2025-05-09 123.11 124.07 122.54 123.65 0.1M
2025-05-08 121.95 123.25 121.23 123.17 0.2M
2025-05-07 119.42 122.24 118.58 120.79 0.2M
2025-05-06 117.75 120.81 114.92 118.37 0.2M
2025-05-05 121.68 122.68 120.77 122.14 0.1M
2025-05-02 120.51 122.51 120.51 121.85 0.1M
2025-05-01 120.74 121.40 118.44 119.01 0.1M
2025-04-30 116.16 119.83 115.46 119.37 0.1M
2025-04-29 117.16 119.06 116.58 117.96 0.1M
2025-04-28 114.88 117.61 114.88 117.20 0.1M
2025-04-25 115.43 116.54 114.82 115.40 0.1M
2025-04-24 115.28 118.37 115.01 116.53 0.1M
2025-04-23 115.75 118.65 115.36 115.58 0.1M
2025-04-22 113.16 114.09 110.84 113.11 0.1M
2025-04-21 113.14 113.53 109.43 111.20 0.1M
2025-04-17 113.56 115.08 113.56 114.06 0.1M
2025-04-16 113.65 114.95 112.49 113.40 0.1M
2025-04-15 115.62 117.15 113.37 113.86 0.1M
2025-04-14 112.96 115.10 112.26 114.12 0.1M
2025-04-11 112.06 122.43 108.09 111.55 0.2M
2025-04-10 112.14 113.49 109.08 111.49 0.2M
2025-04-09 105.17 115.79 103.38 115.19 0.3M
2025-04-08 114.24 115.13 104.71 106.71 0.2M
2025-04-07 111.89 114.09 100.86 110.58 0.2M
2025-04-04 112.75 117.80 109.80 112.17 0.2M
2025-04-03 120.32 124.32 116.24 116.26 0.1M
2025-04-02 122.05 124.33 121.86 124.06 0.1M
2025-04-01 121.00 123.56 119.81 122.91 0.1M
2025-03-31 119.44 122.02 118.62 121.30 0.1M
2025-03-28 123.38 123.82 120.11 120.19 0.1M
2025-03-27 123.84 123.95 121.64 122.84 0.2M
2025-03-26 124.90 126.71 122.90 124.20 0.1M
2025-03-25 126.91 127.16 123.51 124.68 0.1M
2025-03-24 124.72 127.07 124.72 126.96 0.1M
2025-03-21 122.84 123.38 121.12 122.67 0.1M
2025-03-20 123.02 124.66 122.11 123.79 0.1M
2025-03-19 122.45 124.97 121.09 124.00 0.1M
2025-03-18 125.80 127.80 121.92 122.45 0.1M
2025-03-17 122.80 126.07 122.09 124.93 0.1M
2025-03-14 119.76 122.87 119.11 122.75 0.1M
2025-03-13 122.31 122.66 118.61 118.90 0.2M
2025-03-12 124.08 124.81 122.27 122.60 0.2M
2025-03-11 122.95 123.77 121.33 122.10 0.1M
2025-03-10 125.49 126.00 121.31 122.77 0.3M
2025-03-07 125.20 125.50 120.90 124.19 0.1M
2025-03-06 126.16 127.54 124.46 124.48 0.1M
2025-03-05 125.75 128.59 124.52 128.09 0.1M
2025-03-04 125.70 128.32 123.38 125.52 0.1M
2025-03-03 130.30 130.30 125.31 125.72 0.1M
2025-02-28 128.22 130.70 128.21 128.22 0.2M
2025-02-27 126.70 128.65 126.07 127.82 0.2M
2025-02-26 127.28 129.25 126.01 127.35 0.1M
2025-02-25 125.71 127.65 124.65 127.27 0.2M
2025-02-24 125.78 126.11 124.24 124.71 0.1M
2025-02-21 128.32 128.78 124.13 125.50 0.1M
2025-02-20 132.32 132.32 127.86 128.06 0.1M
2025-02-19 129.61 132.00 128.57 131.95 0.1M
2025-02-18 132.44 132.44 128.96 131.02 0.2M
2025-02-14 132.50 134.38 131.52 131.70 0.1M
2025-02-13 130.64 132.15 129.79 132.15 0.1M
2025-02-12 131.08 132.39 129.94 130.45 0.1M
2025-02-11 134.08 135.08 131.05 133.29 0.1M
2025-02-10 135.30 136.64 131.99 135.13 0.2M
2025-02-07 135.41 136.01 132.56 135.28 0.3M
2025-02-06 141.76 141.76 128.48 136.07 0.5M
2025-02-05 144.40 145.94 143.60 145.92 0.2M
2025-02-04 139.18 143.64 139.18 143.31 0.1M
2025-02-03 139.21 140.12 136.93 139.30 0.1M
2025-01-31 142.86 143.41 141.75 142.35 0.1M
2025-01-30 142.52 144.59 141.68 143.19 0.1M
2025-01-29 143.99 144.17 140.48 140.76 0.1M
2025-01-28 143.35 144.10 142.90 143.70 0.1M
2025-01-27 140.70 144.34 140.00 144.23 0.1M
2025-01-24 141.83 142.56 140.75 141.35 0.1M
2025-01-23 140.01 142.52 139.86 142.23 0.0M
2025-01-22 140.37 141.43 138.81 140.26 0.1M
2025-01-21 140.00 141.29 139.91 140.36 0.1M
2025-01-17 137.70 139.95 136.18 137.91 0.1M
2025-01-16 135.56 137.42 134.44 136.85 0.1M
2025-01-15 131.01 135.21 130.44 135.09 0.2M
2025-01-14 128.58 129.52 126.65 127.73 0.1M
2025-01-13 129.66 130.73 128.19 128.56 0.1M
2025-01-10 133.17 134.06 129.83 130.86 0.1M
2025-01-08 136.04 136.33 133.71 134.81 0.2M
2025-01-07 137.30 138.78 135.14 136.07 0.1M
2025-01-06 136.47 138.72 135.96 137.17 0.1M
2025-01-03 134.64 136.63 133.90 136.37 0.1M
2025-01-02 136.37 137.15 133.67 134.37 0.1M