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 (%)
Jul 31, 2012 9.282 9.491 9.220 9.319 422,605 +0.05(+0.53%)
Jul 30, 2012 9.257 9.417 9.245 9.270 379,993 +0.01(+0.13%)
Jul 27, 2012 9.220 9.368 9.171 9.257 369,145 +0.05(+0.53%)
Jul 26, 2012 9.294 9.319 9.135 9.208 230,654 +0.04(+0.40%)
Jul 25, 2012 9.294 9.294 9.147 9.171 253,015 -0.04(-0.40%)
Jul 24, 2012 9.356 9.356 9.196 9.208 213,567 -0.09(-0.92%)
Jul 23, 2012 9.208 9.356 9.171 9.294 331,202 -0.09(-0.92%)
Jul 20, 2012 9.466 9.503 9.233 9.380 371,291 -0.07(-0.78%)
Jul 19, 2012 9.712 9.773 9.417 9.454 498,347 -0.23(-2.41%)
Jul 18, 2012 9.736 9.785 9.650 9.687 169,520 -0.05(-0.50%)
Jul 17, 2012 9.785 9.834 9.638 9.736 426,451 +0.01(+0.13%)
Jul 16, 2012 9.810 9.834 9.699 9.724 247,501 -0.09(-0.88%)
Jul 13, 2012 9.822 9.933 9.761 9.810 373,804 +0.00(+0.00%)
Jul 12, 2012 9.405 9.859 9.380 9.810 413,116 +0.31(+3.23%)
Jul 11, 2012 9.466 9.540 9.429 9.503 500,059 +0.01(+0.13%)
Jul 10, 2012 9.613 9.712 9.417 9.491 199,246 -0.09(-0.90%)
Jul 09, 2012 9.454 9.675 9.356 9.577 420,353 -0.12(-1.27%)
Jul 06, 2012 9.540 9.748 9.491 9.699 221,442 +0.02(+0.25%)
Jul 05, 2012 9.773 9.822 9.650 9.675 153,143 -0.10(-1.01%)
Jul 03, 2012 9.577 9.791 9.577 9.773 189,431 +0.18(+1.92%)
Jul 02, 2012 9.527 9.601 9.441 9.589 351,140 +0.07(+0.77%)
Jun 29, 2012 9.478 9.527 9.368 9.515 289,536 +0.27(+2.92%)
Jun 28, 2012 8.975 9.245 8.975 9.245 236,796 +0.16(+1.76%)
Jun 27, 2012 9.024 9.171 9.024 9.085 185,293 +0.06(+0.68%)
Jun 26, 2012 8.938 9.073 8.815 9.024 300,331 +0.11(+1.24%)
Jun 25, 2012 8.914 9.049 8.901 8.914 334,109 -0.12(-1.36%)
Jun 22, 2012 8.950 9.122 8.883 9.036 719,315 +0.17(+1.94%)
Jun 21, 2012 9.171 9.208 8.852 8.864 344,387 -0.28(-3.09%)
Jun 20, 2012 9.319 9.356 9.116 9.147 341,832 -0.10(-1.06%)
Jun 19, 2012 9.024 9.257 8.975 9.245 296,184 +0.26(+2.87%)
Jun 18, 2012 8.938 9.098 8.828 8.987 357,116 +0.00(+0.00%)
Jun 15, 2012 8.828 9.024 8.828 8.987 573,170 +0.16(+1.81%)
Jun 14, 2012 8.778 8.938 8.717 8.828 305,678 +0.07(+0.84%)
Jun 13, 2012 8.815 8.864 8.693 8.754 667,683 -0.09(-0.97%)
Jun 12, 2012 8.803 8.864 8.631 8.840 223,870 +0.11(+1.27%)
Jun 11, 2012 9.147 9.147 8.729 8.729 366,388 -0.31(-3.40%)
Jun 08, 2012 8.840 9.036 8.815 9.036 224,153 +0.16(+1.80%)
Jun 07, 2012 9.036 9.049 8.852 8.877 326,217 -0.02(-0.28%)
Jun 06, 2012 8.729 8.999 8.680 8.901 556,837 +0.28(+3.28%)
Jun 05, 2012 8.472 8.668 8.447 8.619 465,170 +0.05(+0.57%)
Jun 04, 2012 8.557 8.607 8.410 8.570 427,201 +0.04(+0.43%)
Jun 01, 2012 8.742 8.766 8.508 8.533 534,865 -0.36(-4.01%)
May 31, 2012 8.877 8.950 8.736 8.889 643,499 +0.01(+0.14%)
May 30, 2012 9.073 9.110 8.877 8.877 342,486 -0.29(-3.21%)
May 29, 2012 9.171 9.233 8.987 9.171 263,834 +0.06(+0.67%)
May 25, 2012 9.024 9.110 8.950 9.110 217,745 +0.11(+1.23%)
May 24, 2012 8.963 9.085 8.852 8.999 178,724 +0.04(+0.41%)
May 23, 2012 8.828 8.963 8.754 8.963 263,447 +0.02(+0.27%)
May 22, 2012 8.950 9.024 8.834 8.938 581,197 -0.02(-0.27%)
May 21, 2012 8.754 8.975 8.729 8.963 325,988 +0.20(+2.24%)
May 18, 2012 8.803 8.852 8.705 8.766 651,698 -0.05(-0.56%)
May 17, 2012 9.049 9.061 8.815 8.815 710,997 -0.25(-2.71%)
May 16, 2012 9.294 9.294 9.036 9.061 352,527 -0.16(-1.73%)
May 15, 2012 9.245 9.306 9.159 9.220 298,634 +0.00(+0.00%)
May 14, 2012 9.282 9.405 9.220 9.220 269,222 -0.08(-0.83%)
May 11, 2012 9.237 9.370 9.105 9.298 229,400 +0.04(+0.39%)
May 10, 2012 9.382 9.527 9.213 9.262 350,203 -0.07(-0.78%)
May 09, 2012 9.310 9.419 9.274 9.334 194,919 -0.08(-0.90%)
May 08, 2012 9.298 9.431 9.249 9.419 298,459 +0.04(+0.39%)
May 07, 2012 9.286 9.406 9.237 9.382 189,889 +0.04(+0.39%)
May 04, 2012 9.310 9.419 9.274 9.346 474,805 -0.04(-0.39%)
May 03, 2012 9.467 9.491 9.346 9.382 232,369 -0.12(-1.27%)
May 02, 2012 9.346 9.521 9.298 9.503 216,888 +0.05(+0.51%)
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.