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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 148.21 149.53 146.91 148.65 0.0M
2021-12-30 147.17 149.31 147.05 148.04 0.0M
2021-12-29 146.66 148.32 145.50 147.17 0.0M
2021-12-28 141.92 148.04 141.92 147.39 0.0M
2021-12-27 144.12 148.04 143.92 147.86 0.0M
2021-12-23 146.50 147.78 145.11 145.59 0.0M
2021-12-22 143.08 146.10 142.40 145.71 0.0M
2021-12-21 136.96 143.49 136.96 142.87 0.1M
2021-12-20 140.56 140.58 135.95 137.45 0.0M
2021-12-17 143.23 144.99 140.87 143.38 0.1M
2021-12-16 143.26 145.42 143.07 144.15 0.0M
2021-12-15 143.41 144.13 141.24 143.04 0.1M
2021-12-14 140.42 144.41 140.42 143.47 0.1M
2021-12-13 142.98 142.98 140.61 141.50 0.0M
2021-12-10 144.67 144.67 140.51 142.19 0.0M
2021-12-09 143.09 143.92 140.67 143.18 0.1M
2021-12-08 143.05 144.89 142.40 143.09 0.1M
2021-12-07 139.46 142.53 138.89 142.17 0.1M
2021-12-06 136.54 138.86 135.58 138.12 0.0M
2021-12-03 137.94 139.44 135.19 136.15 0.0M
2021-12-02 134.41 140.55 134.41 139.39 0.1M
2021-12-01 137.05 139.32 134.37 134.54 0.1M
2021-11-30 140.58 140.58 134.22 135.35 0.1M
2021-11-29 142.89 142.89 139.49 140.96 0.0M
2021-11-26 142.26 142.39 138.60 140.92 0.1M
2021-11-24 141.80 146.48 141.58 144.78 0.1M
2021-11-23 144.24 146.32 141.60 142.59 0.1M
2021-11-22 144.65 145.77 143.40 144.18 0.1M
2021-11-19 142.49 146.49 142.49 145.11 0.1M
2021-11-18 141.04 143.08 141.03 142.42 0.0M
2021-11-17 142.17 142.82 140.30 142.18 0.0M
2021-11-16 145.40 146.03 142.53 142.58 0.1M
2021-11-15 144.35 146.02 143.96 145.87 0.0M
2021-11-12 143.76 144.94 142.26 144.53 0.0M
2021-11-11 141.66 143.15 140.15 142.90 0.0M
2021-11-10 147.26 147.99 140.75 141.88 0.0M
2021-11-09 147.48 148.90 146.28 147.42 0.1M
2021-11-08 147.58 148.36 144.62 147.47 0.1M
2021-11-05 143.43 146.84 143.43 146.55 0.1M
2021-11-04 143.00 144.06 142.30 143.40 0.1M
2021-11-03 140.69 144.05 138.43 143.51 0.1M
2021-11-02 144.86 150.64 141.17 141.30 0.1M
2021-11-01 145.46 146.29 142.22 144.28 0.1M
2021-10-29 146.85 147.41 144.97 145.37 0.1M
2021-10-28 147.88 147.89 143.04 147.60 0.1M
2021-10-27 146.98 149.36 144.24 147.50 0.1M
2021-10-26 145.45 146.57 144.46 146.45 0.0M
2021-10-25 145.05 148.77 143.48 144.44 0.1M
2021-10-22 143.84 145.78 143.20 145.05 0.0M
2021-10-21 142.55 144.82 141.24 143.91 0.1M
2021-10-20 141.40 143.21 140.14 142.94 0.1M
2021-10-19 140.98 142.80 140.84 140.96 0.0M
2021-10-18 140.14 142.19 139.17 140.95 0.0M
2021-10-15 139.60 140.87 138.00 140.21 0.0M
2021-10-14 139.85 140.01 136.87 139.39 0.0M
2021-10-13 136.61 138.54 134.80 138.08 0.1M
2021-10-12 133.91 137.13 132.70 135.98 0.1M
2021-10-11 133.12 134.55 132.37 132.65 0.0M
2021-10-08 133.78 134.69 132.35 133.07 0.0M
2021-10-07 129.95 134.12 129.34 132.66 0.1M
2021-10-06 129.55 134.33 127.18 128.52 0.0M
2021-10-05 128.45 130.48 127.96 130.27 0.1M
2021-10-04 130.38 131.59 126.87 128.21 0.1M
2021-10-01 127.84 130.45 125.85 130.43 0.1M
2021-09-30 128.01 129.27 127.40 127.71 0.1M
2021-09-29 129.48 131.15 126.80 127.72 0.1M
2021-09-28 127.00 128.83 125.10 128.75 0.1M
2021-09-27 131.00 134.69 126.76 127.92 0.1M
2021-09-24 127.22 130.90 127.22 130.35 0.1M
2021-09-23 130.51 133.11 128.36 128.51 0.1M
2021-09-22 128.99 130.11 128.02 129.51 0.1M
2021-09-21 126.50 128.78 126.50 127.86 0.1M
2021-09-20 128.23 128.23 123.83 126.01 0.1M
2021-09-17 132.10 132.12 129.36 130.10 0.1M
2021-09-16 131.52 132.46 130.78 131.71 0.1M
2021-09-15 132.99 133.57 130.83 131.84 0.1M
2021-09-14 133.68 134.07 132.28 132.50 0.1M
2021-09-13 132.66 133.70 131.08 133.06 0.1M
2021-09-10 136.74 137.25 132.06 132.12 0.1M
2021-09-09 137.09 138.40 135.41 135.72 0.1M
2021-09-08 138.80 138.90 134.87 136.72 0.0M
2021-09-07 139.65 141.83 137.37 138.85 0.1M
2021-09-03 141.39 143.38 138.32 140.26 0.1M
2021-09-02 141.44 141.65 140.08 141.27 0.1M
2021-09-01 139.63 141.40 139.12 140.97 0.1M
2021-08-31 137.10 141.53 136.86 139.75 0.1M
2021-08-30 137.80 138.08 136.24 137.59 0.0M
2021-08-27 133.73 136.86 133.66 136.41 0.0M
2021-08-26 135.31 136.58 133.14 133.98 0.0M
2021-08-25 133.83 135.46 132.83 134.98 0.1M
2021-08-24 133.20 134.80 132.37 133.14 0.0M
2021-08-23 133.16 133.21 130.91 132.32 0.0M
2021-08-20 127.82 131.82 126.70 131.23 0.0M
2021-08-19 129.19 129.19 126.37 127.82 0.0M
2021-08-18 131.10 131.35 129.00 129.53 0.0M
2021-08-17 133.21 133.62 128.64 131.06 0.0M
2021-08-16 133.52 135.25 133.03 133.23 0.0M
2021-08-13 135.38 135.38 133.34 134.12 0.0M
2021-08-12 135.30 135.30 134.00 134.87 0.1M
2021-08-11 133.16 134.87 132.31 134.46 0.1M
2021-08-10 132.25 134.21 131.00 132.96 0.1M
2021-08-09 129.81 132.93 128.55 130.39 0.1M
2021-08-06 130.85 131.27 128.31 130.08 0.0M
2021-08-05 134.20 134.20 128.17 130.07 0.1M
2021-08-04 134.83 142.04 124.25 132.00 0.2M
2021-08-03 127.78 129.32 125.95 128.98 0.1M
2021-08-02 128.67 128.86 120.39 128.24 0.0M
2021-07-30 129.56 132.15 127.36 128.59 0.0M
2021-07-29 124.26 130.33 124.25 129.39 0.1M
2021-07-28 121.49 124.37 121.31 122.85 0.1M
2021-07-27 118.12 121.25 118.00 120.91 0.1M
2021-07-26 118.15 118.68 117.70 118.68 0.0M
2021-07-23 118.77 118.77 117.12 118.02 0.0M
2021-07-22 117.78 118.83 117.00 117.79 0.1M
2021-07-21 113.34 118.99 113.34 117.41 0.1M
2021-07-20 110.70 114.34 110.70 113.29 0.1M
2021-07-19 111.24 112.02 109.44 110.88 0.1M
2021-07-16 110.18 113.37 110.18 112.26 0.1M
2021-07-15 109.00 109.55 108.13 109.20 0.1M
2021-07-14 110.14 110.16 108.31 109.04 0.0M
2021-07-13 111.99 112.12 109.70 110.14 0.0M
2021-07-12 111.60 113.53 111.60 112.77 0.0M
2021-07-09 110.17 112.13 109.80 111.82 0.0M
2021-07-08 110.07 110.49 107.62 109.93 0.1M
2021-07-07 111.60 111.60 110.44 111.04 0.0M
2021-07-06 113.41 113.41 110.80 111.81 0.1M
2021-07-02 113.50 113.70 111.73 113.41 0.0M
2021-07-01 112.26 112.78 111.80 112.45 0.0M
2021-06-30 113.12 113.96 111.35 111.98 0.1M
2021-06-29 115.04 115.13 113.61 113.85 0.1M
2021-06-28 116.13 116.13 113.18 114.73 0.0M
2021-06-25 117.96 118.93 114.96 116.12 0.0M
2021-06-24 117.83 118.69 116.71 116.96 0.0M
2021-06-23 116.63 118.67 116.19 117.57 0.1M
2021-06-22 113.76 118.17 113.76 115.97 0.1M
2021-06-21 113.58 118.36 113.30 116.11 0.0M
2021-06-18 113.20 115.55 113.20 114.05 0.1M
2021-06-17 114.99 116.29 114.21 114.54 0.0M
2021-06-16 114.65 116.09 113.34 114.64 0.0M
2021-06-15 115.00 115.56 114.02 114.28 0.0M
2021-06-14 118.87 118.90 114.27 115.21 0.0M
2021-06-11 117.20 118.90 116.32 118.30 0.0M
2021-06-10 116.89 117.35 115.75 116.90 0.0M
2021-06-09 119.32 119.32 115.43 116.45 0.0M
2021-06-08 115.68 118.82 115.06 117.93 0.1M
2021-06-07 114.81 115.53 114.25 114.85 0.0M
2021-06-04 115.59 115.59 112.89 114.38 0.0M
2021-06-03 114.24 116.33 112.50 114.35 0.1M
2021-06-02 112.65 114.86 111.47 114.63 0.1M
2021-06-01 111.49 112.30 110.24 112.05 0.0M
2021-05-28 109.83 112.25 109.39 110.99 0.0M
2021-05-27 109.88 110.43 108.64 110.04 0.0M
2021-05-26 108.52 110.95 107.39 109.06 0.1M
2021-05-25 110.27 111.78 108.79 109.10 0.0M
2021-05-24 109.78 110.74 109.06 109.67 0.0M
2021-05-21 109.30 110.57 108.68 108.98 0.1M
2021-05-20 108.11 109.70 107.49 109.29 0.1M
2021-05-19 106.31 109.28 104.98 107.33 0.1M
2021-05-18 107.88 109.19 107.10 107.39 0.2M
2021-05-17 110.41 110.41 107.46 108.03 0.1M
2021-05-14 107.64 111.40 107.64 110.56 0.1M
2021-05-13 108.01 109.88 106.11 106.86 0.1M
2021-05-12 112.72 112.72 107.15 108.05 0.1M
2021-05-11 115.05 115.05 111.22 112.70 0.0M
2021-05-10 116.08 117.52 114.88 116.62 0.0M
2021-05-07 113.46 117.63 113.46 116.55 0.2M
2021-05-06 116.90 116.90 111.73 113.98 0.1M
2021-05-05 115.91 117.66 113.20 116.42 0.1M
2021-05-04 110.27 120.30 110.27 115.65 0.2M
2021-05-03 109.85 111.35 108.23 109.56 0.1M
2021-04-30 107.37 111.35 107.37 107.88 0.1M
2021-04-29 105.52 108.17 105.00 108.12 0.0M
2021-04-28 104.97 105.21 103.59 104.98 0.1M
2021-04-27 103.96 105.52 103.96 104.61 0.0M
2021-04-26 106.93 109.12 103.76 104.74 0.1M
2021-04-23 103.60 107.08 103.39 106.66 0.0M
2021-04-22 102.61 105.27 102.61 103.80 0.0M
2021-04-21 102.05 103.45 101.95 103.06 0.4M
2021-04-20 102.33 103.48 100.87 101.64 0.1M
2021-04-19 105.45 105.56 101.80 102.73 0.0M
2021-04-16 103.44 106.16 103.02 105.33 0.3M
2021-04-15 103.13 103.55 101.27 103.15 0.0M
2021-04-14 101.71 104.14 101.71 102.31 0.1M
2021-04-13 101.08 103.33 101.08 102.16 0.0M
2021-04-12 103.05 103.15 100.71 101.87 0.0M
2021-04-09 104.03 104.78 101.47 102.23 0.0M
2021-04-08 101.62 102.76 100.72 102.46 0.0M
2021-04-07 101.97 101.97 100.07 100.64 0.1M
2021-04-06 102.75 103.58 101.01 101.70 0.1M
2021-04-05 107.39 107.67 102.40 103.17 0.0M
2021-04-01 99.18 106.40 98.30 106.17 0.1M
2021-03-31 100.63 102.31 98.23 98.24 0.2M
2021-03-30 101.25 101.27 99.65 99.85 0.1M
2021-03-29 102.99 103.00 99.59 99.69 0.1M
2021-03-26 106.37 106.37 102.05 102.96 0.2M
2021-03-25 101.94 107.60 101.89 105.97 0.1M
2021-03-24 102.58 103.68 101.99 102.28 0.0M
2021-03-23 101.15 105.18 101.15 102.27 0.0M
2021-03-22 101.45 102.66 99.93 101.54 0.0M
2021-03-19 103.40 104.66 101.50 101.70 0.1M
2021-03-18 101.78 104.38 101.44 103.60 0.1M
2021-03-17 102.10 103.68 101.13 102.40 0.1M
2021-03-16 102.92 104.44 101.81 102.48 0.0M
2021-03-15 103.63 103.83 101.75 102.78 0.1M
2021-03-12 103.25 103.70 101.94 103.10 0.1M
2021-03-11 102.90 104.27 102.15 102.65 0.1M
2021-03-10 103.38 103.46 102.08 102.78 0.0M
2021-03-09 108.73 109.97 102.82 102.83 0.0M
2021-03-08 104.50 107.97 104.50 107.39 0.1M
2021-03-05 103.48 105.41 100.05 104.85 0.1M
2021-03-04 103.65 103.65 101.12 102.49 0.1M
2021-03-03 102.24 105.25 102.00 103.52 0.0M
2021-03-02 105.82 105.82 103.15 103.90 0.1M
2021-03-01 105.68 106.80 104.03 105.74 0.0M
2021-02-26 104.69 104.69 101.78 103.52 0.1M
2021-02-25 108.23 108.92 103.31 103.57 0.0M
2021-02-24 107.67 109.33 105.61 108.84 0.0M
2021-02-23 104.28 109.50 102.86 108.23 0.1M
2021-02-22 103.82 105.70 103.73 105.17 0.0M
2021-02-19 102.69 105.10 102.46 104.74 0.0M
2021-02-18 102.38 103.16 101.95 102.42 0.0M
2021-02-17 105.95 105.95 102.82 103.85 0.1M
2021-02-16 104.16 109.13 103.76 104.78 0.1M
2021-02-12 111.34 111.68 102.70 104.16 0.4M
2021-02-11 99.18 111.71 99.18 110.65 0.3M
2021-02-10 98.87 99.75 97.06 97.96 0.1M
2021-02-09 98.71 99.63 97.67 98.34 0.1M
2021-02-08 98.45 99.21 97.32 99.00 0.0M
2021-02-05 98.63 98.83 96.50 98.00 0.2M
2021-02-04 93.38 96.49 93.38 96.04 0.1M
2021-02-03 94.78 95.01 91.08 93.77 0.0M
2021-02-02 92.86 94.85 90.90 93.92 0.1M
2021-02-01 88.89 92.46 87.14 91.84 0.1M
2021-01-29 89.49 90.27 87.10 88.36 0.1M
2021-01-28 89.40 91.37 89.31 90.20 0.0M
2021-01-27 90.20 90.20 88.11 88.98 0.0M
2021-01-26 92.70 93.25 91.43 91.43 0.0M
2021-01-25 92.76 94.43 91.28 92.65 0.0M
2021-01-22 94.44 94.74 92.39 92.51 0.1M
2021-01-21 94.15 94.62 92.52 94.55 0.0M
2021-01-20 91.36 94.38 91.23 93.57 0.1M
2021-01-19 87.00 91.16 86.99 90.13 0.1M
2021-01-15 86.01 87.70 85.43 87.34 0.0M
2021-01-14 86.42 88.59 86.36 86.67 0.1M
2021-01-13 87.40 87.50 85.47 86.36 0.0M
2021-01-12 85.80 86.22 85.01 86.20 0.0M
2021-01-11 86.18 86.18 84.45 85.14 0.0M
2021-01-08 87.30 89.07 86.29 87.11 0.1M
2021-01-07 86.18 88.25 86.07 87.58 0.0M
2021-01-06 85.06 89.83 84.82 86.16 0.0M
2021-01-05 85.74 86.80 84.02 85.46 0.1M
2021-01-04 89.12 89.12 84.97 85.89 0.0M