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 (%)
Jun 30, 2011 9.643 9.791 9.586 9.723 497,123 +0.11(+1.18%)
Jun 29, 2011 9.575 9.655 9.495 9.609 193,316 +0.09(+0.96%)
Jun 28, 2011 9.393 9.564 9.393 9.518 376,257 +0.13(+1.33%)
Jun 27, 2011 9.222 9.438 9.222 9.393 315,146 +0.16(+1.73%)
Jun 24, 2011 9.325 9.381 9.199 9.233 621,142 -0.09(-0.98%)
Jun 23, 2011 9.336 9.450 9.177 9.325 518,710 -0.14(-1.44%)
Jun 22, 2011 9.507 9.621 9.438 9.461 364,003 -0.10(-1.07%)
Jun 21, 2011 9.564 9.620 9.507 9.564 438,899 +0.05(+0.48%)
Jun 20, 2011 9.484 9.529 9.473 9.518 315,556 +0.03(+0.36%)
Jun 17, 2011 9.518 9.573 9.433 9.484 1,223,620 +0.10(+1.09%)
Jun 16, 2011 9.359 9.518 9.336 9.381 534,578 +0.05(+0.49%)
Jun 15, 2011 9.381 9.457 9.279 9.336 545,282 -0.14(-1.44%)
Jun 14, 2011 9.507 9.621 9.416 9.473 251,437 +0.06(+0.60%)
Jun 13, 2011 9.450 9.586 9.325 9.416 428,396 -0.02(-0.24%)
Jun 10, 2011 9.643 9.723 9.393 9.438 817,682 -0.28(-2.93%)
Jun 09, 2011 9.848 9.848 9.677 9.723 564,206 -0.08(-0.81%)
Jun 08, 2011 9.712 9.837 9.621 9.803 779,248 +0.05(+0.47%)
Jun 07, 2011 9.621 9.871 9.586 9.757 690,539 +0.16(+1.66%)
Jun 06, 2011 9.746 9.803 9.518 9.598 911,046 -0.14(-1.40%)
Jun 03, 2011 9.712 9.905 9.695 9.734 736,047 +0.24(+2.52%)
May 24, 2011 9.495 9.541 9.438 9.495 533,748 -0.01(-0.12%)
May 23, 2011 9.438 9.575 9.416 9.507 282,984 -0.10(-1.07%)
May 20, 2011 9.712 9.746 9.564 9.609 319,808 -0.17(-1.75%)
May 19, 2011 9.769 9.814 9.632 9.780 208,645 +0.06(+0.59%)
May 18, 2011 9.689 9.723 9.564 9.723 464,025 +0.07(+0.71%)
May 17, 2011 9.575 9.666 9.552 9.655 312,931 +0.00(+0.00%)
May 16, 2011 9.575 9.734 9.529 9.655 331,088 +0.03(+0.35%)
May 13, 2011 9.882 9.905 9.609 9.621 242,735 -0.23(-2.31%)
May 12, 2011 9.905 9.917 9.712 9.848 325,614 -0.07(-0.69%)
May 11, 2011 9.882 10.01 9.837 9.917 1,076,162 +0.10(+1.01%)
May 10, 2011 9.728 10.21 9.649 9.817 460,690 +0.17(+1.74%)
May 09, 2011 9.559 9.660 9.470 9.649 417,343 +0.06(+0.58%)
May 06, 2011 9.716 9.716 9.537 9.593 595,526 -0.02(-0.23%)
May 05, 2011 9.660 9.750 9.537 9.616 762,071 -0.16(-1.61%)
May 04, 2011 9.918 10.04 9.716 9.773 636,854 -0.11(-1.14%)
May 03, 2011 9.840 10.08 9.761 9.885 712,994 -0.01(-0.11%)
May 02, 2011 9.890 9.918 9.874 9.896 339,783 -0.20(-2.00%)
Apr 29, 2011 10.05 10.12 9.806 10.10 599,295 +0.09(+0.90%)
Apr 28, 2011 9.750 10.05 9.694 10.01 618,165 +0.27(+2.76%)
Apr 27, 2011 9.817 9.851 9.593 9.739 721,184 -0.07(-0.69%)
Apr 26, 2011 9.604 9.885 9.537 9.806 988,247 +0.25(+2.58%)
Apr 25, 2011 9.492 9.593 9.447 9.559 365,817 +0.08(+0.83%)
Apr 21, 2011 9.447 9.503 9.346 9.481 163,531 +0.10(+1.08%)
Apr 20, 2011 9.357 9.380 9.268 9.380 237,080 +0.13(+1.46%)
Apr 19, 2011 9.245 9.324 9.223 9.245 466,887 +0.04(+0.49%)
Apr 18, 2011 9.290 9.313 9.144 9.200 398,155 -0.21(-2.26%)
Apr 15, 2011 9.178 9.436 9.178 9.414 343,718 +0.19(+2.07%)
Apr 14, 2011 9.077 9.245 9.077 9.223 1,019,519 +0.07(+0.74%)
Apr 13, 2011 9.380 9.402 9.111 9.155 279,050 -0.20(-2.16%)
Apr 12, 2011 9.324 9.430 9.268 9.357 733,580 -0.04(-0.48%)
Apr 11, 2011 9.178 9.414 9.178 9.402 706,882 +0.22(+2.44%)
Apr 08, 2011 9.369 9.436 9.178 9.178 232,770 -0.12(-1.33%)
Apr 07, 2011 9.548 9.548 9.279 9.301 389,474 -0.27(-2.81%)
Apr 06, 2011 9.593 9.593 9.481 9.571 478,426 +0.02(+0.24%)
Apr 05, 2011 9.470 9.571 9.447 9.548 608,925 +0.08(+0.83%)
Apr 04, 2011 9.436 9.515 9.436 9.470 703,821 +0.07(+0.72%)
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.