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

Cousins Properties Inc (NY: CUZ )

29.28 -0.23 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 29, 2010 8.400 8.583 8.184 8.270 1,061,104 -0.13(-1.54%)
Jan 28, 2010 8.637 8.648 8.314 8.400 780,904 -0.15(-1.71%)
Jan 27, 2010 8.386 8.589 8.322 8.546 1,076,887 +0.15(+1.78%)
Jan 26, 2010 8.375 8.535 8.300 8.396 600,982 -0.03(-0.38%)
Jan 25, 2010 8.343 8.503 8.231 8.428 815,727 +0.13(+1.54%)
Jan 22, 2010 8.664 8.696 8.151 8.300 1,469,662 -0.43(-4.90%)
Jan 21, 2010 8.866 8.963 8.728 8.728 1,128,500 -0.12(-1.33%)
Jan 20, 2010 8.877 8.941 8.802 8.845 971,834 -0.13(-1.43%)
Jan 19, 2010 8.845 9.016 8.824 8.973 800,137 +0.13(+1.45%)
Jan 15, 2010 8.866 8.845 8.845 8.845 455,978 -0.02(-0.24%)
Jan 14, 2010 8.834 8.931 8.813 8.866 470,656 -0.03(-0.36%)
Jan 13, 2010 8.738 8.920 8.664 8.899 931,340 +0.24(+2.71%)
Jan 12, 2010 8.770 8.866 8.610 8.664 842,288 -0.15(-1.70%)
Jan 11, 2010 8.792 8.856 8.706 8.813 450,379 +0.11(+1.23%)
Jan 08, 2010 8.856 8.877 8.653 8.706 427,437 -0.17(-1.93%)
Jan 07, 2010 8.696 8.877 8.610 8.877 1,343,256 +0.18(+2.09%)
Jan 06, 2010 8.514 8.749 8.450 8.696 1,617,621 +0.17(+2.01%)
Jan 05, 2010 8.108 8.578 8.097 8.525 1,461,970 +0.41(+5.00%)
Jan 04, 2010 8.236 8.332 8.033 8.119 602,425 -0.03(-0.39%)
Dec 31, 2009 8.065 8.151 8.151 8.151 886,027 +0.09(+1.06%)
Dec 30, 2009 8.108 8.226 8.023 8.065 655,530 -0.13(-1.56%)
Dec 29, 2009 8.354 8.471 8.108 8.193 588,234 -0.16(-1.92%)
Dec 28, 2009 8.396 8.599 8.247 8.354 613,632 -0.04(-0.51%)
Dec 24, 2009 8.311 8.407 8.226 8.396 185,937 +0.14(+1.68%)
Dec 23, 2009 8.226 8.370 8.204 8.258 541,447 +0.05(+0.65%)
Dec 22, 2009 8.279 8.461 8.172 8.204 478,874 -0.10(-1.16%)
Dec 21, 2009 8.140 8.343 8.140 8.300 758,832 +0.16(+1.97%)
Dec 18, 2009 8.193 8.258 8.103 8.140 1,409,143 +0.01(+0.13%)
Dec 17, 2009 8.023 8.129 7.937 8.129 840,101 -0.10(-1.17%)
Dec 16, 2009 8.268 8.364 8.055 8.226 764,883 +0.00(+0.00%)
Dec 15, 2009 8.215 8.386 8.135 8.226 579,898 -0.09(-1.03%)
Dec 14, 2009 8.060 8.322 8.060 8.311 691,046 +0.32(+4.01%)
Dec 11, 2009 7.980 8.023 7.862 7.991 544,332 +0.11(+1.35%)
Dec 10, 2009 7.948 7.991 7.745 7.884 571,752 +0.03(+0.41%)
Dec 09, 2009 7.969 8.044 7.830 7.852 489,828 -0.16(-2.00%)
Dec 08, 2009 7.991 8.129 7.916 8.012 604,437 -0.07(-0.92%)
Dec 07, 2009 8.140 8.215 7.958 8.087 532,104 -0.03(-0.39%)
Dec 04, 2009 7.862 8.183 7.862 8.119 930,194 +0.34(+4.40%)
Dec 03, 2009 7.852 8.023 7.766 7.777 674,532 -0.05(-0.68%)
Dec 02, 2009 7.702 7.884 7.659 7.830 734,179 +0.13(+1.66%)
Dec 01, 2009 7.777 7.862 7.633 7.702 537,105 +0.01(+0.14%)
Nov 30, 2009 7.414 7.723 7.285 7.691 1,002,319 +0.30(+4.05%)
Nov 27, 2009 7.285 7.499 7.275 7.392 464,096 -0.19(-2.54%)
Nov 25, 2009 7.649 7.686 7.553 7.585 877,986 +0.04(+0.57%)
Nov 24, 2009 7.606 7.638 7.456 7.542 587,002 -0.09(-1.12%)
Nov 23, 2009 7.691 7.852 7.574 7.627 939,923 +0.04(+0.56%)
Nov 20, 2009 7.371 7.606 7.328 7.585 772,291 +0.16(+2.16%)
Nov 19, 2009 7.638 7.713 7.318 7.424 822,966 -0.31(-4.01%)
Nov 18, 2009 7.595 7.745 7.478 7.734 456,868 +0.17(+2.26%)
Nov 17, 2009 7.691 7.777 7.398 7.563 1,241,822 -0.18(-2.34%)
Nov 16, 2009 7.766 7.905 7.681 7.745 851,103 +0.04(+0.55%)
Nov 13, 2009 7.691 7.820 7.617 7.702 355,961 +0.01(+0.14%)
Nov 12, 2009 7.830 7.905 7.681 7.691 481,448 -0.14(-1.77%)
Nov 11, 2009 7.830 7.916 7.670 7.830 644,332 +0.11(+1.38%)
Nov 10, 2009 7.862 7.948 7.595 7.723 596,758 -0.20(-2.56%)
Nov 09, 2009 7.830 7.958 7.777 7.926 742,214 +0.20(+2.63%)
Nov 06, 2009 7.745 7.916 7.595 7.723 632,579 -0.14(-1.77%)
Nov 05, 2009 7.798 7.926 7.595 7.862 732,042 +0.25(+3.23%)
Nov 04, 2009 7.830 8.076 7.606 7.617 1,099,974 -0.14(-1.79%)
Nov 03, 2009 7.563 7.777 7.382 7.756 1,323,023 +0.13(+1.68%)
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.