Skip to main content

Cousins Properties Inc (NY: CUZ )

23.89 +0.32 (+1.36%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.00 28.51 27.92 28.48 1,750,262 +0.54(+1.95%)
Sep 27, 2018 28.06 28.13 27.81 27.93 1,420,026 -0.03(-0.11%)
Sep 26, 2018 28.73 28.77 27.93 27.97 1,388,707 -0.70(-2.46%)
Sep 25, 2018 28.61 28.80 28.38 28.67 1,157,253 +0.13(+0.45%)
Sep 24, 2018 29.12 29.18 28.35 28.54 1,056,860 -0.67(-2.30%)
Sep 21, 2018 29.05 29.41 29.02 29.21 1,801,302 +0.10(+0.33%)
Sep 20, 2018 28.54 29.18 28.37 29.12 1,228,877 +0.61(+2.13%)
Sep 19, 2018 29.02 29.12 28.46 28.51 776,053 -0.54(-1.87%)
Sep 18, 2018 29.25 29.38 28.99 29.05 884,233 -0.32(-1.09%)
Sep 17, 2018 28.99 29.44 28.83 29.38 843,745 +0.35(+1.21%)
Sep 14, 2018 29.09 29.12 28.77 29.02 1,255,913 -0.13(-0.44%)
Sep 13, 2018 29.47 29.47 29.12 29.15 1,047,536 -0.16(-0.55%)
Sep 12, 2018 29.34 29.50 29.18 29.31 707,288 +0.00(+0.00%)
Sep 11, 2018 29.31 29.71 29.25 29.31 1,218,017 -0.10(-0.33%)
Sep 10, 2018 29.70 29.81 29.41 29.41 841,864 -0.13(-0.43%)
Sep 07, 2018 29.60 29.70 29.38 29.54 731,284 -0.16(-0.54%)
Sep 06, 2018 29.73 29.92 29.50 29.70 957,549 +0.00(+0.00%)
Sep 05, 2018 29.70 29.87 29.44 29.70 721,503 -0.03(-0.11%)
Sep 04, 2018 29.86 30.08 29.66 29.73 1,327,370 -0.22(-0.75%)
Aug 31, 2018 29.95 29.95 29.95 0 -0.10(-0.32%)
Aug 30, 2018 30.34 30.37 29.95 30.05 1,190,503 -0.22(-0.74%)
Aug 29, 2018 30.40 30.45 30.18 30.27 1,446,258 -0.03(-0.11%)
Aug 28, 2018 29.73 30.30 29.60 30.30 2,480,994 +0.58(+1.94%)
Aug 27, 2018 29.82 29.82 29.50 29.73 869,998 -0.03(-0.11%)
Aug 24, 2018 29.50 29.76 29.44 29.76 526,845 +0.19(+0.65%)
Aug 23, 2018 29.70 29.76 29.52 29.57 545,484 -0.13(-0.43%)
Aug 22, 2018 29.89 29.98 29.63 29.70 603,506 -0.29(-0.96%)
Aug 21, 2018 29.98 30.13 29.89 29.98 835,806 -0.06(-0.21%)
Aug 20, 2018 30.27 30.43 29.98 30.05 1,040,405 -0.19(-0.64%)
Aug 17, 2018 30.02 30.29 29.98 30.24 494,036 +0.26(+0.85%)
Aug 16, 2018 29.79 30.05 29.79 29.98 540,968 +0.16(+0.54%)
Aug 15, 2018 29.70 29.89 29.60 29.82 614,132 +0.16(+0.54%)
Aug 14, 2018 29.63 29.82 29.54 29.66 510,910 +0.03(+0.11%)
Aug 13, 2018 29.89 30.02 29.57 29.63 628,123 -0.26(-0.86%)
Aug 10, 2018 30.24 30.27 29.86 29.89 860,990 -0.38(-1.27%)
Aug 09, 2018 30.05 30.30 29.98 30.27 698,075 +0.16(+0.53%)
Aug 08, 2018 30.08 30.21 29.86 30.11 668,497 +0.10(+0.32%)
Aug 07, 2018 30.18 30.18 29.90 30.02 1,002,075 -0.10(-0.32%)
Aug 06, 2018 30.14 30.27 30.02 30.11 525,644 +0.03(+0.11%)
Aug 03, 2018 29.92 30.16 29.92 30.08 571,673 +0.10(+0.32%)
Aug 02, 2018 29.82 30.24 29.82 29.98 859,369 +0.06(+0.21%)
Aug 01, 2018 29.63 30.02 29.60 29.92 1,026,363 +0.06(+0.21%)
Jul 31, 2018 29.54 30.22 29.36 29.86 2,192,730 +0.48(+1.64%)
Jul 30, 2018 29.41 29.54 29.25 29.38 1,527,265 -0.06(-0.22%)
Jul 27, 2018 30.21 30.24 29.28 29.44 1,181,243 -0.67(-2.23%)
Jul 26, 2018 30.05 30.42 29.81 30.11 1,472,565 +0.16(+0.53%)
Jul 25, 2018 29.82 30.06 29.82 29.95 1,192,112 +0.06(+0.21%)
Jul 24, 2018 30.05 30.06 29.73 29.89 1,422,435 -0.16(-0.53%)
Jul 23, 2018 29.98 30.14 29.89 30.05 835,772 -0.03(-0.11%)
Jul 20, 2018 30.53 30.69 29.95 30.08 1,453,867 -0.54(-1.78%)
Jul 19, 2018 30.14 30.75 30.11 30.62 955,280 +0.38(+1.27%)
Jul 18, 2018 30.05 30.27 29.89 30.24 1,339,798 +0.13(+0.43%)
Jul 17, 2018 30.46 30.51 30.02 30.11 1,510,621 -0.26(-0.84%)
Jul 16, 2018 30.50 30.56 30.27 30.37 1,142,004 -0.22(-0.73%)
Jul 13, 2018 30.78 30.88 30.50 30.59 1,021,796 -0.10(-0.31%)
Jul 12, 2018 30.69 30.85 30.56 30.69 673,834 +0.03(+0.10%)
Jul 11, 2018 30.91 31.14 30.59 30.66 1,997,246 -0.35(-1.14%)
Jul 10, 2018 31.14 31.30 30.94 31.01 6,489,270 -0.06(-0.21%)
Jul 09, 2018 31.39 31.39 31.04 31.07 1,136,554 -0.19(-0.61%)
Jul 06, 2018 31.11 31.36 31.09 31.27 1,146,613 +0.19(+0.62%)
Jul 05, 2018 31.11 31.14 30.85 31.07 953,082 +0.03(+0.10%)
Jul 03, 2018 31.04 31.04 31.04 0 +0.32(+1.04%)
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.