Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cousins Properties Inc (NY: CUZ )

29.35 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.960 9.068 8.887 8.923 449,140 -0.02(-0.27%)
Feb 28, 2012 8.984 9.056 8.911 8.948 334,074 -0.06(-0.67%)
Feb 27, 2012 8.984 9.080 8.839 9.008 258,105 -0.02(-0.27%)
Feb 24, 2012 8.984 9.068 8.948 9.032 272,761 +0.04(+0.40%)
Feb 23, 2012 9.044 9.105 8.682 8.996 890,035 +0.30(+3.47%)
Feb 22, 2012 8.899 8.916 8.646 8.694 348,254 -0.17(-1.91%)
Feb 21, 2012 9.020 9.129 8.863 8.863 295,244 -0.11(-1.21%)
Feb 17, 2012 9.032 9.044 8.948 8.972 419,302 -0.04(-0.40%)
Feb 16, 2012 8.875 9.093 8.875 9.008 387,202 +0.11(+1.22%)
Feb 15, 2012 9.008 9.153 8.851 8.899 291,732 -0.10(-1.07%)
Feb 14, 2012 9.153 9.177 8.911 8.996 330,429 -0.22(-2.36%)
Feb 13, 2012 9.177 9.249 9.032 9.213 453,958 +0.19(+2.14%)
Feb 10, 2012 9.044 9.117 8.978 9.020 360,151 -0.10(-1.06%)
Feb 09, 2012 9.129 9.189 9.056 9.117 266,309 -0.01(-0.13%)
Feb 08, 2012 9.274 9.346 9.093 9.129 495,888 -0.11(-1.18%)
Feb 07, 2012 9.177 9.322 9.177 9.237 492,898 +0.15(+1.69%)
Feb 06, 2012 9.215 9.274 9.072 9.084 287,175 -0.14(-1.54%)
Feb 03, 2012 9.167 9.238 9.060 9.227 364,259 +0.20(+2.24%)
Feb 02, 2012 8.894 9.037 8.847 9.025 430,545 +0.13(+1.47%)
Feb 01, 2012 8.811 8.930 8.763 8.894 747,535 +0.14(+1.63%)
Jan 31, 2012 8.621 8.775 8.490 8.752 812,444 +0.18(+2.08%)
Jan 30, 2012 8.680 8.763 8.478 8.573 355,582 -0.18(-2.04%)
Jan 27, 2012 8.752 8.870 8.680 8.752 520,344 -0.06(-0.67%)
Jan 26, 2012 8.775 8.823 8.645 8.811 556,331 +0.09(+1.09%)
Jan 25, 2012 8.526 8.728 8.490 8.716 489,651 +0.17(+1.94%)
Jan 24, 2012 8.455 8.573 8.419 8.550 589,409 +0.05(+0.56%)
Jan 23, 2012 8.407 8.538 8.312 8.502 478,819 +0.11(+1.27%)
Jan 20, 2012 8.253 8.407 8.253 8.395 457,810 +0.13(+1.58%)
Jan 19, 2012 8.336 8.348 8.217 8.265 366,975 -0.05(-0.57%)
Jan 18, 2012 8.134 8.324 8.134 8.312 592,293 +0.18(+2.19%)
Jan 17, 2012 8.134 8.217 8.045 8.134 519,516 +0.09(+1.18%)
Jan 13, 2012 7.980 8.087 7.897 8.039 618,238 -0.05(-0.59%)
Jan 12, 2012 8.098 8.122 8.015 8.087 953,646 +0.01(+0.15%)
Jan 11, 2012 7.873 8.098 7.825 8.075 1,300,102 +0.13(+1.64%)
Jan 10, 2012 7.813 7.956 7.778 7.944 353,196 +0.23(+2.92%)
Jan 09, 2012 7.778 7.790 7.635 7.718 410,568 +0.00(+0.00%)
Jan 06, 2012 7.754 7.802 7.671 7.718 498,097 -0.05(-0.61%)
Jan 05, 2012 7.600 7.813 7.564 7.766 604,280 +0.12(+1.55%)
Jan 04, 2012 7.742 7.778 7.635 7.647 346,801 +0.04(+0.47%)
Dec 30, 2011 7.695 7.695 7.588 7.612 269,243 -0.04(-0.47%)
Dec 29, 2011 7.612 7.695 7.600 7.647 211,981 +0.04(+0.47%)
Dec 28, 2011 7.742 7.766 7.588 7.612 541,632 -0.15(-1.99%)
Dec 27, 2011 7.695 7.831 7.647 7.766 244,733 +0.02(+0.31%)
Dec 23, 2011 7.730 7.784 7.695 7.742 449,944 +0.38(+5.16%)
Dec 21, 2011 7.338 7.433 7.255 7.362 406,905 -0.01(-0.16%)
Dec 20, 2011 7.232 7.374 7.184 7.374 830,957 +0.30(+4.19%)
Dec 19, 2011 7.350 7.433 6.970 7.077 1,475,090 -0.21(-2.93%)
Dec 16, 2011 7.125 7.338 7.053 7.291 11,851,930 +0.20(+2.85%)
Dec 15, 2011 7.053 7.113 6.947 7.089 485,476 +0.12(+1.70%)
Dec 14, 2011 6.863 7.053 6.852 6.970 544,276 +0.05(+0.69%)
Dec 13, 2011 7.160 7.291 6.887 6.923 537,284 -0.17(-2.35%)
Dec 12, 2011 7.125 7.184 6.958 7.089 630,303 -0.10(-1.32%)
Dec 09, 2011 7.172 7.249 7.065 7.184 662,210 +0.07(+1.00%)
Dec 08, 2011 7.279 7.279 7.030 7.113 660,047 -0.23(-3.07%)
Dec 07, 2011 7.077 7.362 7.065 7.338 744,568 +0.20(+2.83%)
Dec 06, 2011 6.970 7.208 6.947 7.137 700,324 +0.15(+2.21%)
Dec 05, 2011 7.077 7.101 6.911 6.982 535,856 +0.15(+2.21%)
Dec 02, 2011 6.889 6.982 6.831 6.831 534,841 +0.03(+0.51%)
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.