Skip to main content

Cousins Properties Inc (NY: CUZ )

24.04 +0.47 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 42.35 42.35 41.84 41.84 57,383 -0.42(-0.99%)
Sep 27, 2002 42.75 42.75 42.25 42.26 21,656 -0.49(-1.15%)
Sep 26, 2002 42.30 42.75 42.12 42.75 29,955 +0.55(+1.29%)
Sep 25, 2002 42.30 42.61 41.84 42.21 25,338 -0.45(-1.07%)
Sep 24, 2002 43.17 43.17 42.48 42.66 63,044 -0.51(-1.18%)
Sep 23, 2002 43.17 43.19 42.94 43.17 32,978 +0.05(+0.13%)
Sep 20, 2002 43.12 43.30 42.85 43.12 65,683 +0.18(+0.42%)
Sep 19, 2002 43.14 43.39 42.94 42.94 22,315 -0.20(-0.46%)
Sep 18, 2002 42.94 43.19 42.94 43.14 25,778 +0.07(+0.17%)
Sep 17, 2002 43.30 43.34 43.06 43.06 49,303 -0.24(-0.55%)
Sep 16, 2002 43.21 43.34 42.94 43.30 37,541 +0.04(+0.08%)
Sep 13, 2002 42.94 43.28 42.74 43.26 148,405 +0.42(+0.98%)
Sep 12, 2002 43.32 43.37 42.85 42.85 255,642 -0.47(-1.09%)
Sep 11, 2002 42.85 43.37 42.85 43.32 23,250 +0.44(+1.02%)
Sep 10, 2002 42.94 43.45 42.83 42.88 69,145 -0.13(-0.30%)
Sep 09, 2002 43.48 43.57 42.94 43.01 34,682 -0.47(-1.09%)
Sep 06, 2002 43.21 43.57 43.17 43.48 32,978 +0.36(+0.84%)
Sep 05, 2002 43.30 43.48 42.94 43.12 38,915 -0.09(-0.21%)
Sep 04, 2002 42.94 43.26 42.92 43.21 50,787 +0.00(+0.00%)
Sep 03, 2002 43.70 43.70 43.12 43.21 63,814 -0.27(-0.63%)
Aug 30, 2002 43.25 43.57 43.15 43.48 33,363 +0.18(+0.42%)
Aug 29, 2002 43.39 43.57 43.25 43.30 35,727 -0.09(-0.21%)
Aug 28, 2002 43.30 43.66 43.30 43.39 45,785 +0.15(+0.34%)
Aug 27, 2002 43.94 43.94 43.25 43.25 31,989 -0.42(-0.96%)
Aug 26, 2002 43.21 43.66 42.79 43.66 31,110 +0.91(+2.13%)
Aug 23, 2002 42.39 42.92 42.39 42.75 17,973 +0.36(+0.86%)
Aug 22, 2002 42.57 42.79 42.35 42.39 26,218 -0.27(-0.64%)
Aug 21, 2002 42.39 42.66 42.28 42.66 47,214 +0.44(+1.03%)
Aug 20, 2002 41.84 42.57 41.84 42.23 6,733,208 -0.35(-0.81%)
Aug 16, 2002 41.66 42.57 41.54 42.57 70,190 +0.82(+1.96%)
Aug 15, 2002 41.48 42.28 41.48 41.75 52,271 +0.18(+0.44%)
Aug 14, 2002 41.84 41.84 41.04 41.57 253,883 +0.98(+2.42%)
Aug 13, 2002 41.30 41.52 40.48 40.59 28,636 -0.78(-1.89%)
Aug 12, 2002 40.33 41.37 40.23 41.37 37,651 -0.51(-1.22%)
Aug 07, 2002 41.48 41.99 40.90 41.88 227,500 -0.05(-0.13%)
Aug 06, 2002 41.75 42.12 41.48 41.94 113,282 +0.45(+1.10%)
Aug 05, 2002 41.94 42.30 41.41 41.48 71,729 -0.27(-0.65%)
Aug 02, 2002 43.48 43.48 41.57 41.75 110,919 -1.73(-3.97%)
Aug 01, 2002 43.57 43.81 42.88 43.48 49,138 -0.09(-0.21%)
Jul 31, 2002 43.57 43.57 42.85 43.57 142,414 +0.36(+0.84%)
Jul 30, 2002 42.17 43.72 41.84 43.21 99,156 +0.91(+2.15%)
Jul 29, 2002 40.39 42.94 40.39 42.30 72,718 +2.27(+5.68%)
Jul 26, 2002 39.57 40.48 39.57 40.03 82,997 +0.91(+2.33%)
Jul 25, 2002 38.39 39.64 38.28 39.12 113,337 +0.76(+1.99%)
Jul 24, 2002 37.30 38.75 36.48 38.35 105,147 +0.15(+0.38%)
Jul 23, 2002 38.93 39.66 37.95 38.21 123,891 -0.73(-1.87%)
Jul 22, 2002 39.66 40.66 37.75 38.93 68,871 -0.91(-2.28%)
Jul 19, 2002 40.94 40.94 39.30 39.84 91,956 -1.73(-4.16%)
Jul 17, 2002 42.57 43.08 41.48 41.57 50,018 -0.71(-1.68%)
Jul 12, 2002 42.85 43.50 42.03 42.28 113,007 -0.51(-1.19%)
Jul 11, 2002 43.57 43.74 42.77 42.79 139,611 -0.91(-2.08%)
Jul 10, 2002 43.94 44.12 43.66 43.70 48,094 -0.05(-0.12%)
Jul 09, 2002 43.94 43.94 43.76 43.76 63,319 +0.04(+0.08%)
Jul 08, 2002 44.79 44.79 43.72 43.72 84,701 -0.95(-2.12%)
Jul 05, 2002 44.30 44.66 44.30 44.66 50,897 +0.73(+1.66%)
Jul 04, 2002 43.85 44.34 43.68 43.94 189,299 +0.00(+0.00%)
Jul 03, 2002 43.85 44.34 43.68 43.94 189,299 -0.36(-0.82%)
Jul 02, 2002 45.41 45.41 44.21 44.30 159,618 -0.82(-1.81%)
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.