Colliers International

CIGI
🏛️ usa →
154.31
Last Update: 2025-10-01
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
2022-12-30 90.50 93.55 90.50 92.04 0.1M
2022-12-29 88.00 92.23 88.00 92.13 0.0M
2022-12-28 91.90 91.90 88.44 88.61 0.1M
2022-12-27 90.06 90.86 89.61 90.20 0.0M
2022-12-23 89.05 90.35 88.78 90.11 0.0M
2022-12-22 88.65 89.67 87.76 89.00 0.1M
2022-12-21 88.70 90.56 88.70 90.31 0.1M
2022-12-20 87.69 88.37 86.83 87.93 0.1M
2022-12-19 89.54 89.54 87.74 87.98 0.1M
2022-12-16 87.45 89.75 86.82 89.19 0.1M
2022-12-15 90.13 90.46 88.38 88.80 0.1M
2022-12-14 92.55 92.81 91.06 91.90 0.1M
2022-12-13 94.50 96.16 91.66 92.70 0.1M
2022-12-12 91.57 93.63 91.56 92.57 0.1M
2022-12-09 91.75 92.23 90.29 90.29 0.1M
2022-12-08 93.42 94.50 92.01 92.44 0.0M
2022-12-07 90.14 93.19 90.14 92.46 0.1M
2022-12-06 93.55 93.55 89.22 90.09 0.1M
2022-12-05 96.40 96.51 92.62 93.18 0.2M
2022-12-02 95.25 97.83 95.04 96.20 0.1M
2022-12-01 94.92 96.95 92.37 96.53 0.1M
2022-11-30 91.59 94.68 91.22 94.67 0.1M
2022-11-29 92.00 92.65 91.16 91.66 0.0M
2022-11-28 94.14 94.17 91.49 91.98 0.1M
2022-11-25 94.25 94.98 93.37 94.70 0.0M
2022-11-23 94.01 94.37 92.97 94.20 0.1M
2022-11-22 92.89 94.12 92.40 93.53 0.1M
2022-11-21 90.89 92.88 90.86 92.63 0.2M
2022-11-18 93.66 94.05 91.58 91.91 0.1M
2022-11-17 92.44 93.57 91.88 92.78 0.1M
2022-11-16 95.00 95.12 93.97 94.32 0.0M
2022-11-15 96.55 96.96 95.24 95.44 0.1M
2022-11-14 100.40 100.74 95.12 95.31 0.1M
2022-11-11 97.48 101.98 97.48 101.05 0.2M
2022-11-10 94.54 97.20 94.29 96.30 0.2M
2022-11-09 89.07 90.97 88.95 90.28 0.0M
2022-11-08 87.70 91.81 87.24 90.45 0.1M
2022-11-07 87.92 88.32 86.47 87.50 0.1M
2022-11-04 88.36 89.62 87.19 87.36 0.1M
2022-11-03 84.66 87.90 84.16 86.50 0.1M
2022-11-02 89.78 90.25 86.07 86.07 0.1M
2022-11-01 93.80 93.80 89.41 90.49 0.4M
2022-10-31 95.44 96.08 93.38 93.94 0.1M
2022-10-28 96.10 97.24 95.59 96.27 0.1M
2022-10-27 100.19 100.19 94.88 95.88 0.1M
2022-10-26 98.95 99.74 97.90 99.66 0.1M
2022-10-25 95.40 99.72 94.52 98.32 0.2M
2022-10-24 95.81 96.60 94.88 95.76 0.0M
2022-10-21 94.34 95.94 93.97 95.51 0.0M
2022-10-20 94.55 96.42 94.13 94.14 0.1M
2022-10-19 95.18 95.66 93.68 94.36 0.1M
2022-10-18 97.78 98.40 95.09 96.68 0.0M
2022-10-17 95.01 97.20 94.42 95.71 0.1M
2022-10-14 95.94 95.94 92.03 92.14 0.1M
2022-10-13 89.90 94.28 88.34 93.78 0.1M
2022-10-12 91.77 92.58 90.74 92.28 0.1M
2022-10-11 90.05 92.07 87.83 91.03 0.1M
2022-10-10 90.44 93.00 89.52 90.26 0.1M
2022-10-07 92.55 92.55 90.01 90.49 0.1M
2022-10-06 96.82 97.19 93.33 93.35 0.1M
2022-10-05 99.86 100.45 96.98 97.53 0.1M
2022-10-04 96.76 102.14 96.76 101.80 0.2M
2022-10-03 93.30 94.61 91.91 94.27 0.1M
2022-09-30 90.75 93.15 90.27 91.66 0.1M
2022-09-29 93.58 93.69 89.50 90.55 0.1M
2022-09-28 93.30 95.63 91.22 95.20 0.5M
2022-09-27 95.45 95.45 92.36 92.86 0.5M
2022-09-26 99.14 99.30 94.54 95.47 0.1M
2022-09-23 101.00 101.64 98.44 99.31 0.1M
2022-09-22 106.64 106.64 102.30 102.72 0.1M
2022-09-21 109.37 109.69 106.67 106.79 0.0M
2022-09-20 110.52 110.74 108.45 108.90 0.0M
2022-09-19 109.58 112.04 109.01 111.96 0.0M
2022-09-16 111.20 112.02 110.36 111.23 0.0M
2022-09-15 114.38 115.74 112.38 113.10 0.0M
2022-09-14 115.13 115.13 112.94 113.82 0.0M
2022-09-13 116.28 116.70 114.30 114.79 0.1M
2022-09-12 119.83 120.44 118.81 119.60 0.0M
2022-09-09 116.67 118.32 116.67 118.14 0.1M
2022-09-08 113.52 115.27 112.55 115.27 0.1M
2022-09-07 110.84 114.62 110.61 114.49 0.1M
2022-09-06 110.50 113.53 110.50 111.10 0.0M
2022-09-02 115.56 116.37 113.58 114.09 0.0M
2022-09-01 115.68 115.88 111.73 114.49 0.0M
2022-08-31 118.50 119.35 116.39 116.80 0.0M
2022-08-30 120.58 120.66 118.48 118.53 0.0M
2022-08-29 119.73 121.54 118.97 120.09 0.0M
2022-08-26 126.63 126.63 121.07 121.12 0.0M
2022-08-25 124.25 126.19 123.81 126.16 0.0M
2022-08-24 122.15 123.83 120.88 123.11 0.0M
2022-08-23 121.95 123.15 121.02 122.00 0.1M
2022-08-22 124.39 125.06 122.18 122.22 0.1M
2022-08-19 127.91 127.91 124.10 126.00 0.1M
2022-08-18 129.92 130.81 128.08 129.82 0.1M
2022-08-17 130.21 130.47 128.44 129.82 0.1M
2022-08-16 129.82 131.29 129.82 131.17 0.0M
2022-08-15 132.39 132.39 128.90 130.25 0.0M
2022-08-12 127.01 133.03 126.97 132.84 0.1M
2022-08-11 124.00 127.82 123.96 127.67 0.1M
2022-08-10 124.67 125.23 122.21 123.95 0.0M
2022-08-09 122.84 122.87 119.13 119.75 0.1M
2022-08-08 123.58 125.19 122.38 123.53 0.0M
2022-08-05 120.34 122.81 119.72 122.36 0.0M
2022-08-04 123.47 124.98 119.57 122.49 0.1M
2022-08-03 121.22 128.95 121.22 125.75 0.1M
2022-08-02 123.33 124.25 122.77 122.96 0.1M
2022-08-01 124.27 124.97 122.65 123.55 0.1M
2022-07-29 124.73 125.44 124.03 124.97 0.0M
2022-07-28 124.35 125.38 123.54 124.52 0.1M
2022-07-27 122.85 124.20 121.86 124.17 0.1M
2022-07-26 121.64 122.82 121.14 122.09 0.0M
2022-07-25 121.97 122.47 120.89 122.12 0.1M
2022-07-22 122.66 124.04 121.17 121.60 0.0M
2022-07-21 119.90 122.38 119.33 122.08 0.0M
2022-07-20 119.89 121.21 119.03 120.56 0.0M
2022-07-19 118.47 120.93 117.82 119.55 0.1M
2022-07-18 115.00 118.70 114.84 117.00 0.1M
2022-07-15 109.83 113.18 109.69 112.93 0.0M
2022-07-14 112.80 113.98 108.49 109.56 0.1M
2022-07-13 112.50 115.38 112.50 114.67 0.1M
2022-07-12 111.10 114.93 111.10 114.41 0.1M
2022-07-11 113.90 113.90 111.31 111.61 0.0M
2022-07-08 114.50 115.10 113.01 114.60 0.0M
2022-07-07 111.15 115.37 111.15 115.29 0.1M
2022-07-06 116.43 116.97 109.76 110.73 0.1M
2022-07-05 110.13 112.94 108.11 112.17 0.1M
2022-07-01 108.96 112.46 108.96 112.42 0.0M
2022-06-30 106.81 109.85 105.39 109.71 0.1M
2022-06-29 108.06 108.14 106.43 107.96 0.0M
2022-06-28 109.75 111.13 108.06 108.55 0.0M
2022-06-27 109.57 109.81 108.07 108.27 0.0M
2022-06-24 109.24 110.55 108.92 109.38 0.0M
2022-06-23 105.15 108.41 105.15 108.14 0.1M
2022-06-22 102.59 105.56 102.57 105.21 0.0M
2022-06-21 103.95 106.10 102.71 104.35 0.1M
2022-06-17 98.01 102.60 98.01 101.82 0.1M
2022-06-16 100.96 101.73 97.39 97.83 0.1M
2022-06-15 103.85 104.26 101.37 103.42 0.2M
2022-06-14 104.61 105.36 102.33 102.49 0.1M
2022-06-13 106.93 107.40 103.47 104.08 0.1M
2022-06-10 110.87 116.87 107.12 109.31 0.1M
2022-06-09 116.38 116.43 112.56 112.76 0.0M
2022-06-08 118.31 118.93 116.38 117.53 0.1M
2022-06-07 116.88 119.39 116.88 119.18 0.1M
2022-06-06 119.11 120.22 117.65 117.81 0.1M
2022-06-03 116.48 118.40 115.58 117.51 0.1M
2022-06-02 115.50 118.48 114.90 118.31 0.1M
2022-06-01 121.94 122.38 115.57 115.67 0.1M
2022-05-31 117.63 121.92 116.76 121.75 0.2M
2022-05-27 115.99 118.08 115.36 117.63 0.1M
2022-05-26 110.84 115.40 110.67 114.37 0.1M
2022-05-25 109.78 112.36 109.78 110.72 0.1M
2022-05-24 113.49 113.87 109.33 110.59 0.1M
2022-05-23 113.22 113.78 112.10 113.60 0.1M
2022-05-20 112.19 113.22 110.96 112.11 0.1M
2022-05-19 109.89 113.60 109.35 111.42 0.1M
2022-05-18 112.95 113.05 109.41 109.78 0.1M
2022-05-17 113.36 114.68 112.06 113.90 0.1M
2022-05-16 111.87 113.58 110.98 112.11 0.1M
2022-05-13 107.16 111.83 107.16 111.69 0.1M
2022-05-12 105.44 107.65 105.15 106.44 0.1M
2022-05-11 108.76 109.07 104.59 106.09 0.1M
2022-05-10 105.99 110.05 104.35 108.36 0.2M
2022-05-09 108.36 110.17 104.58 105.11 0.1M
2022-05-06 111.24 111.24 107.41 109.63 0.2M
2022-05-05 112.51 113.87 109.90 111.28 0.3M
2022-05-04 109.53 113.56 106.35 113.50 0.2M
2022-05-03 106.12 111.05 105.02 108.81 0.2M
2022-05-02 110.68 110.68 104.53 106.04 0.2M
2022-04-29 113.72 114.06 109.92 110.25 0.1M
2022-04-28 113.26 114.38 111.98 114.00 0.1M
2022-04-27 115.82 117.41 112.22 113.17 0.1M
2022-04-26 118.53 118.94 115.98 116.09 0.1M
2022-04-25 118.63 120.41 117.52 119.89 0.1M
2022-04-22 121.87 122.08 119.08 119.15 0.1M
2022-04-21 128.17 128.17 122.22 122.90 0.1M
2022-04-20 124.52 128.02 124.52 125.54 0.1M
2022-04-19 122.36 124.80 122.36 124.34 0.1M
2022-04-18 122.25 123.05 119.97 121.84 0.1M
2022-04-14 126.28 127.05 122.25 122.31 0.1M
2022-04-13 123.01 126.54 121.08 126.04 0.1M
2022-04-12 124.29 127.44 123.38 123.38 0.1M
2022-04-11 121.70 124.92 121.70 123.76 0.1M
2022-04-08 122.24 124.23 122.17 123.08 0.1M
2022-04-07 124.89 125.03 122.22 123.27 0.1M
2022-04-06 128.62 128.62 125.07 125.44 0.1M
2022-04-05 131.54 132.11 129.27 129.72 0.1M
2022-04-04 130.66 132.56 130.16 132.16 0.0M
2022-04-01 130.77 131.64 129.77 130.66 0.1M
2022-03-31 129.58 133.44 129.27 130.40 0.1M
2022-03-30 131.63 132.19 129.85 130.09 0.1M
2022-03-29 130.29 132.65 130.07 132.07 0.1M
2022-03-28 127.79 129.49 127.56 128.54 0.1M
2022-03-25 129.09 129.60 127.29 128.85 0.1M
2022-03-24 129.75 129.75 127.34 128.86 0.1M
2022-03-23 131.64 133.86 130.15 130.24 0.1M
2022-03-22 130.47 134.26 130.47 133.38 0.2M
2022-03-21 130.12 131.52 128.16 129.42 0.1M
2022-03-18 130.76 133.19 129.97 130.19 0.1M
2022-03-17 129.64 132.43 129.64 131.30 0.1M
2022-03-16 124.58 131.28 124.58 130.31 0.1M
2022-03-15 123.23 124.06 121.77 123.10 0.1M
2022-03-14 125.91 127.60 123.32 123.60 0.1M
2022-03-11 126.06 126.06 124.57 125.10 0.1M
2022-03-10 124.57 125.49 123.12 124.37 0.1M
2022-03-09 121.80 126.07 121.43 125.76 0.1M
2022-03-08 122.35 122.89 119.07 119.27 0.2M
2022-03-07 124.15 125.31 121.15 121.50 0.1M
2022-03-04 126.34 127.32 121.13 124.42 0.2M
2022-03-03 131.67 131.67 127.00 128.28 0.1M
2022-03-02 132.37 132.37 128.72 131.15 0.1M
2022-03-01 136.70 137.19 130.55 131.17 0.1M
2022-02-28 137.46 138.39 133.32 137.34 0.1M
2022-02-25 139.70 140.29 137.37 139.73 0.1M
2022-02-24 136.45 139.41 135.54 138.30 0.2M
2022-02-23 145.59 146.59 140.46 140.88 0.1M
2022-02-22 146.54 147.66 143.52 144.41 0.1M
2022-02-18 149.79 150.93 147.96 148.19 0.1M
2022-02-17 156.22 156.22 150.22 150.53 0.1M
2022-02-16 150.93 156.91 149.92 156.51 0.1M
2022-02-15 151.69 152.71 149.19 150.95 0.1M
2022-02-14 150.52 151.17 149.43 150.14 0.1M
2022-02-11 155.39 156.04 149.75 150.24 0.1M
2022-02-10 155.85 158.42 154.22 154.55 0.1M
2022-02-09 154.74 156.77 154.34 155.79 0.1M
2022-02-08 151.21 153.81 150.13 153.50 0.1M
2022-02-07 148.97 151.47 148.76 150.91 0.1M
2022-02-04 149.42 150.16 148.18 149.09 0.1M
2022-02-03 149.02 149.83 147.96 149.37 0.3M
2022-02-02 148.81 151.14 148.81 150.19 0.1M
2022-02-01 143.38 147.99 143.38 147.79 0.1M
2022-01-31 140.42 146.64 140.42 146.16 0.1M
2022-01-28 140.31 140.97 137.70 140.23 0.1M
2022-01-27 141.10 144.23 140.68 140.81 0.1M
2022-01-26 140.01 143.22 139.57 139.99 0.1M
2022-01-25 137.63 140.43 136.53 138.42 0.1M
2022-01-24 136.21 139.98 134.83 139.21 0.1M
2022-01-21 138.58 140.30 137.58 137.58 0.0M
2022-01-20 140.00 142.84 139.63 139.64 0.1M
2022-01-19 140.24 141.21 139.29 139.58 0.1M
2022-01-18 139.03 139.37 136.98 139.13 0.1M
2022-01-14 140.01 141.36 138.25 138.74 0.1M
2022-01-13 143.09 143.74 140.39 141.41 0.0M
2022-01-12 144.58 145.58 142.13 142.89 0.0M
2022-01-11 138.69 144.05 138.54 143.77 0.0M
2022-01-10 141.05 141.05 135.62 138.69 0.1M
2022-01-07 142.03 143.03 140.91 141.95 0.1M
2022-01-06 141.66 144.50 141.16 142.32 0.0M
2022-01-05 146.41 146.99 141.03 141.19 0.1M
2022-01-04 147.49 147.98 143.58 145.84 0.1M
2022-01-03 146.99 148.83 145.12 147.20 0.0M