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 (%)
Mar 31, 2010 8.972 9.091 8.886 8.972 548,978 -0.08(-0.84%)
Mar 30, 2010 9.091 9.166 8.929 9.048 818,694 -0.03(-0.36%)
Mar 29, 2010 9.177 9.177 8.994 9.080 425,053 -0.09(-0.94%)
Mar 26, 2010 9.264 9.307 9.102 9.166 540,029 -0.03(-0.35%)
Mar 25, 2010 9.199 9.372 9.134 9.199 729,658 +0.09(+0.95%)
Mar 24, 2010 8.951 9.177 8.864 9.113 1,116,383 +0.14(+1.56%)
Mar 23, 2010 8.702 9.026 8.594 8.972 1,090,148 +0.26(+2.97%)
Mar 22, 2010 8.562 8.767 8.519 8.713 1,034,583 +0.08(+0.87%)
Mar 19, 2010 8.810 8.810 8.540 8.637 968,110 -0.10(-1.11%)
Mar 18, 2010 8.767 8.821 8.713 8.735 508,230 -0.01(-0.12%)
Mar 17, 2010 8.637 8.843 8.605 8.745 1,318,158 +0.27(+3.18%)
Mar 16, 2010 8.573 8.573 8.389 8.475 908,332 -0.05(-0.63%)
Mar 15, 2010 8.454 8.551 8.432 8.529 705,712 -0.11(-1.25%)
Mar 12, 2010 8.627 8.681 8.508 8.637 611,438 +0.02(+0.25%)
Mar 11, 2010 8.389 8.616 8.292 8.616 716,928 +0.15(+1.79%)
Mar 10, 2010 8.357 8.519 8.292 8.465 460,672 +0.13(+1.55%)
Mar 09, 2010 8.141 8.454 8.141 8.335 444,171 +0.13(+1.58%)
Mar 08, 2010 8.044 8.260 7.992 8.206 531,590 +0.17(+2.15%)
Mar 05, 2010 7.828 8.076 7.763 8.033 756,694 +0.25(+3.19%)
Mar 04, 2010 7.828 7.882 7.752 7.785 825,545 -0.04(-0.55%)
Mar 03, 2010 7.914 7.925 7.774 7.828 449,834 -0.02(-0.28%)
Mar 02, 2010 7.903 7.925 7.795 7.849 786,015 -0.05(-0.68%)
Mar 01, 2010 7.785 7.968 7.741 7.903 549,267 +0.14(+1.81%)
Feb 26, 2010 7.774 7.849 7.709 7.763 1,147,177 -0.01(-0.14%)
Feb 25, 2010 7.698 7.795 7.655 7.774 528,630 -0.04(-0.55%)
Feb 24, 2010 7.763 7.860 7.698 7.817 420,868 +0.05(+0.70%)
Feb 23, 2010 7.795 7.849 7.720 7.763 438,965 -0.04(-0.55%)
Feb 22, 2010 7.752 7.838 7.687 7.806 470,613 +0.09(+1.12%)
Feb 19, 2010 7.623 7.752 7.623 7.720 972,569 +0.00(+0.00%)
Feb 18, 2010 7.720 7.741 7.633 7.720 684,006 +0.00(+0.00%)
Feb 17, 2010 7.752 7.849 7.677 7.720 474,983 +0.01(+0.14%)
Feb 16, 2010 7.677 7.752 7.558 7.709 742,928 +0.13(+1.71%)
Feb 12, 2010 7.471 7.579 7.579 7.579 1,328,633 +0.06(+0.86%)
Feb 11, 2010 7.374 7.515 7.288 7.515 675,729 +0.08(+1.02%)
Feb 10, 2010 7.309 7.515 7.234 7.439 1,132,897 +0.11(+1.47%)
Feb 09, 2010 7.687 7.774 7.234 7.331 1,495,790 -0.23(-3.00%)
Feb 08, 2010 7.633 7.795 7.428 7.558 857,352 -0.09(-1.13%)
Feb 05, 2010 7.720 7.795 7.374 7.644 1,638,937 -0.06(-0.84%)
Feb 04, 2010 7.957 8.011 7.677 7.709 1,154,272 -0.38(-4.67%)
Feb 03, 2010 8.173 8.238 8.076 8.087 773,447 -0.12(-1.45%)
Feb 02, 2010 8.249 8.314 8.130 8.206 1,776,594 -0.06(-0.78%)
Feb 01, 2010 8.314 8.335 8.141 8.270 633,016 +0.00(+0.00%)
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%)
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.