Skip to main content

Cousins Properties Inc (NY: CUZ )

29.41 +0.27 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 21.60 21.78 21.00 21.44 1,473,251 -0.19(-0.86%)
Oct 29, 2020 20.71 21.74 20.33 21.62 1,914,107 +0.90(+4.34%)
Oct 28, 2020 21.11 21.25 20.70 20.72 1,351,704 -0.89(-4.13%)
Oct 27, 2020 22.13 22.36 21.61 21.61 1,518,482 -0.64(-2.87%)
Oct 26, 2020 22.77 22.77 21.83 22.25 1,181,771 -0.77(-3.36%)
Oct 23, 2020 23.01 23.15 22.69 23.03 681,233 +0.19(+0.81%)
Oct 22, 2020 22.64 22.87 22.24 22.84 936,480 +0.20(+0.89%)
Oct 21, 2020 22.68 22.76 22.50 22.64 834,569 -0.14(-0.63%)
Oct 20, 2020 23.08 23.29 22.73 22.78 790,792 -0.03(-0.15%)
Oct 19, 2020 23.55 23.56 22.77 22.82 924,648 -0.52(-2.24%)
Oct 16, 2020 23.67 23.79 23.21 23.34 1,421,782 -0.40(-1.70%)
Oct 15, 2020 23.00 23.93 23.00 23.74 1,134,317 +0.45(+1.95%)
Oct 14, 2020 23.84 24.02 23.27 23.29 821,941 -0.61(-2.54%)
Oct 13, 2020 24.75 24.75 23.72 23.89 806,330 -0.89(-3.60%)
Oct 12, 2020 24.67 24.89 24.41 24.78 458,445 +0.16(+0.65%)
Oct 09, 2020 25.05 25.05 24.52 24.62 370,630 -0.19(-0.75%)
Oct 08, 2020 24.44 24.83 24.28 24.81 1,190,843 +0.52(+2.15%)
Oct 07, 2020 24.86 24.87 24.18 24.29 952,488 -0.46(-1.87%)
Oct 06, 2020 25.25 25.33 24.58 24.75 1,155,996 -0.32(-1.28%)
Oct 05, 2020 25.20 25.41 24.77 25.07 884,748 +0.08(+0.34%)
Oct 02, 2020 23.91 25.07 23.62 24.99 932,164 +0.64(+2.63%)
Oct 01, 2020 23.81 24.35 23.60 24.35 1,123,092 +0.54(+2.27%)
Sep 30, 2020 24.01 24.25 23.47 23.81 1,700,785 -0.01(-0.03%)
Sep 29, 2020 23.83 24.02 23.47 23.81 1,100,388 -0.19(-0.80%)
Sep 28, 2020 23.34 24.24 23.01 24.00 1,139,046 +1.12(+4.87%)
Sep 25, 2020 22.55 23.04 22.55 22.89 864,602 +0.16(+0.70%)
Sep 24, 2020 22.31 22.92 22.17 22.73 871,449 +0.37(+1.64%)
Sep 23, 2020 23.09 23.30 22.24 22.36 889,593 -0.82(-3.52%)
Sep 22, 2020 23.14 23.62 23.14 23.18 1,220,426 +0.07(+0.29%)
Sep 21, 2020 23.47 23.58 22.71 23.11 1,453,299 -0.78(-3.28%)
Sep 18, 2020 25.35 25.43 23.83 23.90 2,647,732 -1.50(-5.90%)
Sep 17, 2020 25.50 25.88 25.21 25.40 2,099,139 -0.47(-1.80%)
Sep 16, 2020 25.76 26.24 25.50 25.86 2,027,566 +0.12(+0.45%)
Sep 15, 2020 25.03 26.04 24.65 25.75 1,997,642 +0.96(+3.86%)
Sep 14, 2020 23.84 24.81 23.81 24.79 1,278,257 +1.17(+4.93%)
Sep 11, 2020 23.73 23.86 23.39 23.62 810,317 -0.06(-0.25%)
Sep 10, 2020 24.01 24.14 23.66 23.68 998,151 -0.37(-1.56%)
Sep 09, 2020 24.24 24.46 23.76 24.05 872,906 -0.07(-0.31%)
Sep 08, 2020 24.57 24.66 23.72 24.13 1,292,688 -0.72(-2.88%)
Sep 04, 2020 25.25 25.48 24.41 24.85 631,607 -0.13(-0.53%)
Sep 03, 2020 24.93 26.04 24.93 24.98 1,680,137 +0.08(+0.33%)
Sep 02, 2020 24.61 24.90 24.33 24.90 929,062 +0.26(+1.05%)
Sep 01, 2020 24.70 24.94 24.35 24.64 715,469 -0.22(-0.87%)
Aug 31, 2020 25.10 25.16 24.66 24.85 1,121,597 -0.37(-1.49%)
Aug 28, 2020 25.78 25.78 24.94 25.23 1,022,294 -0.42(-1.66%)
Aug 27, 2020 25.37 25.85 25.37 25.65 781,686 +0.29(+1.15%)
Aug 26, 2020 25.93 25.93 25.18 25.36 535,082 -0.50(-1.93%)
Aug 25, 2020 25.94 26.01 25.61 25.86 923,909 +0.07(+0.26%)
Aug 24, 2020 25.46 25.86 25.23 25.80 481,002 +0.40(+1.57%)
Aug 21, 2020 25.39 25.71 25.15 25.40 468,631 +0.01(+0.03%)
Aug 20, 2020 25.01 25.65 25.01 25.39 598,755 +0.22(+0.89%)
Aug 19, 2020 25.71 25.80 25.10 25.16 671,794 -0.60(-2.33%)
Aug 18, 2020 25.95 26.00 25.42 25.76 627,739 -0.24(-0.93%)
Aug 17, 2020 26.09 26.22 25.70 26.00 1,160,915 -0.11(-0.41%)
Aug 14, 2020 26.12 26.69 26.06 26.11 1,150,201 -0.20(-0.76%)
Aug 13, 2020 26.89 27.26 26.24 26.31 1,066,355 -0.77(-2.86%)
Aug 12, 2020 27.09 27.26 26.66 27.09 485,789 +0.22(+0.81%)
Aug 11, 2020 27.23 27.49 26.82 26.87 750,375 +0.07(+0.28%)
Aug 10, 2020 26.94 27.35 26.71 26.79 1,084,506 +0.04(+0.16%)
Aug 07, 2020 26.33 26.76 26.10 26.75 499,497 +0.39(+1.48%)
Aug 06, 2020 26.23 26.69 26.09 26.36 1,243,398 +0.00(+0.00%)
Aug 05, 2020 25.99 26.40 25.61 26.36 917,461 +0.52(+2.00%)
Aug 04, 2020 25.10 25.90 25.10 25.85 800,162 +0.62(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.