Skip to main content

Cousins Properties Inc (NY: CUZ )

29.14 +0.17 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.02 25.13 24.84 24.92 676,078 +0.40(+1.63%)
Sep 28, 2017 24.44 24.52 24.18 24.52 745,664 +0.10(+0.43%)
Sep 27, 2017 24.15 24.41 931,147 -0.03(-0.11%)
Sep 26, 2017 24.31 24.52 24.18 24.44 732,197 +0.18(+0.75%)
Sep 25, 2017 24.13 24.34 24.05 24.26 1,084,340 +0.29(+1.19%)
Sep 22, 2017 24.18 24.34 23.92 23.97 593,471 -0.16(-0.65%)
Sep 21, 2017 24.26 24.43 24.04 24.13 824,041 -0.10(-0.43%)
Sep 20, 2017 24.39 24.47 24.13 24.23 972,476 -0.13(-0.53%)
Sep 19, 2017 24.23 24.39 24.08 24.36 996,785 +0.16(+0.64%)
Sep 18, 2017 23.97 24.23 23.97 24.21 723,893 +0.13(+0.54%)
Sep 15, 2017 24.13 24.13 23.79 24.08 1,194,954 +0.05(+0.22%)
Sep 14, 2017 23.87 24.08 23.66 24.02 655,995 +0.13(+0.54%)
Sep 13, 2017 24.02 24.13 23.74 23.89 1,018,075 -0.16(-0.65%)
Sep 12, 2017 24.15 24.34 24.00 24.05 991,743 -0.05(-0.22%)
Sep 11, 2017 23.97 24.34 23.97 24.10 788,030 +0.26(+1.09%)
Sep 08, 2017 23.87 24.05 23.79 23.84 689,463 -0.05(-0.22%)
Sep 07, 2017 23.97 24.05 23.74 23.89 1,045,574 +0.00(+0.00%)
Sep 06, 2017 24.15 24.34 23.87 23.89 1,079,622 -0.21(-0.86%)
Sep 05, 2017 24.41 24.56 24.10 24.10 1,056,330 -0.21(-0.86%)
Sep 01, 2017 24.31 24.47 24.27 24.31 716,651 +0.00(+0.00%)
Aug 31, 2017 24.00 24.34 23.98 24.31 896,305 +0.42(+1.74%)
Aug 30, 2017 23.61 23.95 23.53 23.89 619,322 +0.21(+0.88%)
Aug 29, 2017 23.84 23.97 23.69 23.69 635,371 -0.16(-0.65%)
Aug 28, 2017 24.02 24.02 23.76 23.84 957,772 -0.16(-0.65%)
Aug 25, 2017 23.89 24.10 23.74 24.00 1,072,884 +0.18(+0.76%)
Aug 24, 2017 24.21 24.21 23.71 23.82 2,358,531 -0.34(-1.40%)
Aug 23, 2017 23.79 24.21 23.79 24.15 1,172,184 +0.26(+1.09%)
Aug 22, 2017 24.00 24.00 23.82 23.89 844,115 -0.05(-0.22%)
Aug 21, 2017 23.71 24.08 23.63 23.95 832,655 +0.21(+0.88%)
Aug 18, 2017 23.66 23.89 23.58 23.74 830,601 -0.13(-0.54%)
Aug 17, 2017 23.92 24.14 23.87 23.87 964,014 -0.05(-0.22%)
Aug 16, 2017 23.89 24.21 23.87 23.92 792,615 +0.00(+0.00%)
Aug 15, 2017 23.95 23.95 23.69 23.92 675,808 -0.05(-0.22%)
Aug 14, 2017 23.66 23.97 23.62 23.97 980,869 +0.36(+1.54%)
Aug 11, 2017 23.71 23.84 23.54 23.61 1,128,000 -0.18(-0.77%)
Aug 10, 2017 23.82 23.97 23.72 23.79 1,070,214 -0.05(-0.22%)
Aug 09, 2017 23.79 23.92 23.74 23.84 1,496,462 +0.00(+0.00%)
Aug 08, 2017 23.87 23.97 23.76 23.84 731,892 -0.03(-0.11%)
Aug 07, 2017 23.95 24.00 23.82 23.87 916,346 -0.08(-0.33%)
Aug 04, 2017 23.92 24.05 23.84 23.95 1,000,699 +0.05(+0.22%)
Aug 03, 2017 23.87 24.01 23.79 23.89 1,017,380 +0.00(+0.00%)
Aug 02, 2017 24.34 24.34 23.87 23.89 1,119,355 -0.49(-2.03%)
Aug 01, 2017 24.47 24.49 24.08 24.39 3,367,786 +0.49(+2.07%)
Jul 31, 2017 23.45 23.95 23.32 23.89 2,012,701 +0.49(+2.11%)
Jul 28, 2017 23.40 23.74 23.06 23.40 1,396,123 +0.34(+1.47%)
Jul 27, 2017 23.04 23.26 22.84 23.06 735,261 +0.03(+0.11%)
Jul 26, 2017 22.96 23.09 22.91 23.04 746,943 +0.00(+0.00%)
Jul 25, 2017 23.06 23.09 22.83 23.04 1,244,165 +0.05(+0.23%)
Jul 24, 2017 23.19 23.35 22.98 22.98 887,050 -0.21(-0.90%)
Jul 21, 2017 23.48 23.63 23.14 23.19 638,693 -0.13(-0.56%)
Jul 20, 2017 23.53 23.58 23.27 23.32 627,096 -0.21(-0.88%)
Jul 19, 2017 23.24 23.58 23.16 23.53 1,002,324 +0.34(+1.46%)
Jul 18, 2017 23.14 23.27 23.06 23.19 894,247 +0.00(+0.00%)
Jul 17, 2017 22.91 23.22 22.83 23.19 1,593,869 +0.31(+1.36%)
Jul 14, 2017 23.09 23.24 22.83 22.88 1,843,047 -0.10(-0.45%)
Jul 13, 2017 23.04 23.11 22.93 22.98 2,124,336 +0.00(+0.00%)
Jul 12, 2017 22.54 23.14 22.46 22.98 2,381,241 +0.57(+2.55%)
Jul 11, 2017 22.44 22.59 22.32 22.41 1,657,595 +0.00(+0.00%)
Jul 10, 2017 22.67 22.80 22.39 22.41 1,363,738 -0.31(-1.37%)
Jul 07, 2017 22.67 22.88 22.50 22.72 772,093 +0.08(+0.34%)
Jul 06, 2017 23.11 23.14 22.62 22.65 878,135 -0.55(-2.35%)
Jul 05, 2017 23.19 23.32 22.96 23.19 1,185,070 -0.05(-0.22%)
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.