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 (%)
Nov 30, 2011 6.762 6.948 6.704 6.913 1,019,897 +0.42(+6.44%)
Nov 29, 2011 6.506 6.599 6.413 6.494 326,334 +0.02(+0.36%)
Nov 28, 2011 6.518 6.541 6.367 6.471 717,543 +0.20(+3.15%)
Nov 25, 2011 6.320 6.413 6.274 6.274 252,067 -0.07(-1.10%)
Nov 23, 2011 6.541 6.576 6.343 6.343 479,198 -0.29(-4.38%)
Nov 22, 2011 6.831 6.866 6.622 6.634 346,818 -0.21(-3.06%)
Nov 21, 2011 6.959 6.971 6.785 6.843 422,361 -0.22(-3.13%)
Nov 18, 2011 7.133 7.203 7.029 7.064 456,097 -0.07(-0.98%)
Nov 17, 2011 7.285 7.319 7.087 7.133 328,650 -0.17(-2.38%)
Nov 16, 2011 7.319 7.482 7.273 7.308 343,355 -0.12(-1.56%)
Nov 15, 2011 7.238 7.476 7.168 7.424 247,365 +0.15(+2.08%)
Nov 14, 2011 7.517 7.598 7.250 7.273 310,610 -0.30(-3.99%)
Nov 11, 2011 7.343 7.575 7.273 7.575 267,899 +0.33(+4.49%)
Nov 10, 2011 7.528 7.528 7.203 7.250 482,675 -0.12(-1.58%)
Nov 09, 2011 7.668 7.738 7.366 7.366 549,158 -0.56(-7.04%)
Nov 08, 2011 7.784 7.923 7.552 7.923 347,266 +0.19(+2.40%)
Nov 07, 2011 7.738 7.958 7.552 7.738 306,273 -0.01(-0.15%)
Nov 04, 2011 7.726 7.772 7.575 7.749 298,793 -0.08(-1.04%)
Nov 03, 2011 7.680 7.935 7.598 7.831 418,195 +0.40(+5.31%)
Nov 02, 2011 7.366 7.499 7.226 7.436 440,425 +0.22(+3.06%)
Nov 01, 2011 7.296 7.552 7.168 7.215 787,372 -0.41(-5.34%)
Oct 31, 2011 7.668 7.743 7.587 7.621 466,851 -0.16(-2.09%)
Oct 28, 2011 7.587 7.854 7.659 7.784 549,219 +0.01(+0.15%)
Oct 27, 2011 7.610 7.807 7.528 7.772 1,064,982 +0.45(+6.19%)
Oct 26, 2011 7.203 7.343 6.994 7.319 512,023 +0.24(+3.45%)
Oct 25, 2011 7.261 7.285 7.064 7.075 355,313 -0.26(-3.49%)
Oct 24, 2011 7.168 7.331 7.110 7.331 565,789 +0.19(+2.60%)
Oct 21, 2011 7.006 7.145 6.936 7.145 541,226 +0.28(+4.06%)
Oct 20, 2011 6.785 6.878 6.668 6.866 613,804 +0.08(+1.20%)
Oct 19, 2011 6.889 6.971 6.727 6.785 419,678 -0.10(-1.52%)
Oct 18, 2011 6.611 6.924 6.553 6.889 566,457 +0.30(+4.59%)
Oct 17, 2011 6.715 6.773 6.553 6.587 663,588 -0.22(-3.24%)
Oct 14, 2011 6.855 6.901 6.762 6.808 430,784 +0.05(+0.69%)
Oct 13, 2011 6.750 6.808 6.518 6.762 824,211 -0.05(-0.68%)
Oct 12, 2011 6.680 6.901 6.640 6.808 592,010 +0.21(+3.17%)
Oct 11, 2011 6.576 6.715 6.506 6.599 356,991 -0.07(-1.05%)
Oct 10, 2011 6.448 6.669 6.378 6.669 476,077 +0.38(+6.10%)
Oct 07, 2011 6.773 6.797 6.274 6.285 591,870 -0.46(-6.88%)
Oct 06, 2011 6.576 6.762 6.494 6.750 530,278 +0.14(+2.11%)
Oct 05, 2011 6.646 6.657 6.250 6.611 692,172 -0.06(-0.87%)
Oct 04, 2011 6.204 6.704 6.099 6.669 878,877 +0.38(+6.10%)
Oct 03, 2011 6.826 6.855 6.274 6.285 1,069,828 -0.51(-7.52%)
Sep 30, 2011 6.866 7.064 6.797 6.797 576,953 -0.21(-2.99%)
Sep 29, 2011 6.982 7.029 6.831 7.006 539,583 +0.21(+3.08%)
Sep 28, 2011 7.168 7.180 6.785 6.797 565,768 -0.35(-4.88%)
Sep 27, 2011 7.261 7.377 7.075 7.145 592,966 +0.06(+0.82%)
Sep 26, 2011 7.075 7.099 6.843 7.087 441,125 +0.12(+1.67%)
Sep 23, 2011 6.820 6.971 6.750 6.971 749,182 +0.14(+2.04%)
Sep 22, 2011 6.657 6.913 6.657 6.831 1,005,371 -0.08(-1.18%)
Sep 21, 2011 7.308 7.377 6.913 6.913 559,566 -0.38(-5.25%)
Sep 20, 2011 7.470 7.528 7.296 7.296 374,562 -0.12(-1.57%)
Sep 19, 2011 7.552 7.587 7.377 7.412 335,991 -0.31(-4.06%)
Sep 16, 2011 7.680 7.761 7.563 7.726 870,211 +0.10(+1.37%)
Sep 15, 2011 7.575 7.633 7.447 7.621 280,823 +0.14(+1.86%)
Sep 14, 2011 7.470 7.552 7.290 7.482 510,233 +0.06(+0.78%)
Sep 13, 2011 7.482 7.575 7.331 7.424 550,000 -0.02(-0.31%)
Sep 12, 2011 7.238 7.459 7.238 7.447 458,741 +0.03(+0.47%)
Sep 09, 2011 7.656 7.714 7.296 7.412 559,140 -0.35(-4.49%)
Sep 08, 2011 7.900 7.970 7.621 7.761 524,495 -0.20(-2.48%)
Sep 07, 2011 7.680 7.958 7.587 7.958 562,415 +0.41(+5.38%)
Sep 06, 2011 7.389 7.587 7.296 7.552 779,087 -0.05(-0.61%)
Sep 02, 2011 7.877 7.877 7.598 7.598 1,267,702 -0.46(-5.76%)
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.