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 (%)
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%)
Dec 01, 2011 6.889 6.982 6.797 6.797 916,209 -0.12(-1.68%)
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%)
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.