Skip to main content

Cousins Properties Inc (NY: CUZ )

23.80 +0.23 (+0.98%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.96 15.96 14.86 15.06 3,052,505 -0.82(-5.15%)
Sep 29, 2009 15.57 16.68 15.48 15.88 1,812,891 +0.76(+5.05%)
Sep 28, 2009 14.97 15.63 14.85 15.12 1,314,953 +0.31(+2.09%)
Sep 25, 2009 14.48 14.86 14.35 14.81 2,285,553 +0.16(+1.12%)
Sep 24, 2009 15.01 15.26 14.25 14.65 1,607,626 -0.35(-2.31%)
Sep 23, 2009 15.10 15.46 14.68 14.99 2,171,916 +0.00(+0.00%)
Sep 22, 2009 14.45 15.03 14.17 14.99 1,443,894 +0.66(+4.57%)
Sep 21, 2009 14.63 14.65 14.12 14.34 1,452,982 -0.38(-2.60%)
Sep 18, 2009 13.88 14.74 13.68 14.72 3,955,166 +0.95(+6.87%)
Sep 17, 2009 13.94 14.17 13.61 13.77 2,278,969 -0.29(-2.07%)
Sep 16, 2009 13.66 14.45 13.55 14.06 9,824,374 -0.02(-0.13%)
Sep 15, 2009 14.01 14.72 13.65 14.08 1,457,611 -0.69(-4.68%)
Sep 14, 2009 14.12 14.79 13.94 14.77 206,349 +0.53(+3.70%)
Sep 11, 2009 14.52 14.70 13.99 14.25 188,309 -0.20(-1.39%)
Sep 10, 2009 14.61 14.74 14.15 14.45 232,652 -0.15(-1.00%)
Sep 09, 2009 14.45 14.96 14.32 14.59 287,312 +0.16(+1.13%)
Sep 08, 2009 14.08 14.45 13.95 14.43 278,287 +0.51(+3.66%)
Sep 04, 2009 13.85 13.95 13.50 13.92 239,442 +0.07(+0.53%)
Sep 03, 2009 14.14 14.14 13.54 13.85 211,230 -0.07(-0.52%)
Sep 02, 2009 14.21 14.26 13.77 13.92 427,105 -0.38(-2.67%)
Sep 01, 2009 14.97 15.43 14.12 14.30 459,629 -0.78(-5.19%)
Aug 31, 2009 15.01 15.54 14.79 15.08 421,376 -0.27(-1.78%)
Aug 28, 2009 15.77 16.06 15.23 15.36 200,824 -0.24(-1.52%)
Aug 27, 2009 15.46 15.61 15.01 15.59 235,408 +0.04(+0.23%)
Aug 26, 2009 14.52 15.59 14.41 15.56 634,447 +1.07(+7.41%)
Aug 25, 2009 13.92 14.55 13.85 14.48 392,483 +0.49(+3.51%)
Aug 24, 2009 14.12 14.43 13.77 13.99 368,031 +0.04(+0.26%)
Aug 21, 2009 14.14 14.61 13.59 13.95 1,523,421 -0.15(-1.03%)
Aug 20, 2009 14.30 15.05 13.99 14.10 750,474 -1.09(-7.19%)
Aug 19, 2009 15.50 15.54 15.06 15.19 303,042 -0.64(-4.02%)
Aug 18, 2009 15.86 16.17 15.66 15.83 335,658 -0.28(-1.75%)
Aug 17, 2009 16.37 16.37 15.72 16.11 293,598 -0.74(-4.37%)
Aug 14, 2009 17.72 17.72 16.65 16.85 305,979 -0.82(-4.63%)
Aug 13, 2009 17.87 18.27 17.61 17.67 235,689 -0.07(-0.41%)
Aug 12, 2009 18.19 18.68 17.65 17.74 307,810 -0.25(-1.42%)
Aug 11, 2009 18.74 19.01 17.76 17.99 266,196 -0.80(-4.26%)
Aug 10, 2009 19.27 19.41 18.39 18.79 240,420 -0.62(-3.19%)
Aug 07, 2009 18.78 19.92 18.70 19.41 400,184 +1.09(+5.96%)
Aug 06, 2009 18.03 18.88 17.96 18.32 375,323 +0.40(+2.23%)
Aug 05, 2009 16.74 18.07 16.74 17.92 497,242 +1.04(+6.14%)
Aug 04, 2009 15.97 17.37 15.92 16.88 419,537 +0.66(+4.04%)
Aug 03, 2009 15.99 16.26 15.70 16.23 237,481 +0.55(+3.48%)
Jul 31, 2009 15.50 15.90 15.41 15.68 275,904 -0.05(-0.35%)
Jul 30, 2009 15.17 15.92 15.05 15.74 362,528 +0.67(+4.47%)
Jul 29, 2009 15.06 15.25 14.74 15.06 290,436 -0.18(-1.19%)
Jul 28, 2009 15.21 15.52 15.03 15.25 256,727 -0.05(-0.36%)
Jul 27, 2009 15.01 15.32 14.70 15.30 547,028 +0.33(+2.19%)
Jul 24, 2009 15.05 15.34 14.72 14.97 643 -0.09(-0.60%)
Jul 23, 2009 14.65 15.21 14.65 15.06 311,314 +0.40(+2.73%)
Jul 22, 2009 14.46 15.03 14.32 14.66 150,367 +0.04(+0.25%)
Jul 21, 2009 14.61 14.88 14.50 14.63 244,302 +0.07(+0.50%)
Jul 20, 2009 14.10 14.75 14.10 14.55 300,132 +0.45(+3.23%)
Jul 17, 2009 14.70 14.83 14.05 14.10 298,066 -0.56(-3.85%)
Jul 16, 2009 15.10 15.19 14.37 14.66 316,364 -0.73(-4.73%)
Jul 15, 2009 14.32 15.43 14.12 15.39 390,536 +1.16(+8.18%)
Jul 14, 2009 14.15 14.23 13.65 14.23 163,638 +0.00(+0.00%)
Jul 13, 2009 13.65 14.26 13.65 14.23 447,596 +0.45(+3.30%)
Jul 10, 2009 13.86 13.92 13.28 13.77 146,806 -0.16(-1.17%)
Jul 09, 2009 14.12 14.37 13.77 13.94 255,820 -0.24(-1.67%)
Jul 08, 2009 14.55 14.81 13.74 14.17 315,280 -0.15(-1.02%)
Jul 07, 2009 15.26 15.66 14.25 14.32 428,344 -0.93(-6.09%)
Jul 06, 2009 14.28 15.28 14.10 15.25 499,958 +0.96(+6.75%)
Jul 02, 2009 15.52 15.63 14.28 14.28 410,516 -1.44(-9.14%)
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.