Skip to main content

Cousins Properties Inc (NY: CUZ )

29.14 +0.17 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 13.62 13.74 13.41 13.55 1,185,772 -0.17(-1.25%)
Sep 27, 2013 13.46 13.76 13.45 13.72 732,709 +0.20(+1.46%)
Sep 26, 2013 13.51 13.62 13.49 13.53 988,561 +0.00(+0.00%)
Sep 25, 2013 13.58 13.66 13.45 13.53 998,422 -0.08(-0.58%)
Sep 24, 2013 13.64 13.76 13.53 13.61 1,251,689 -0.07(-0.48%)
Sep 23, 2013 13.74 13.96 13.64 13.67 773,221 -0.13(-0.95%)
Sep 20, 2013 14.01 14.03 13.76 13.80 2,085,334 -0.22(-1.60%)
Sep 19, 2013 13.93 14.13 13.91 14.03 1,281,288 +0.09(+0.66%)
Sep 18, 2013 13.41 13.95 13.09 13.93 2,106,570 +0.50(+3.73%)
Sep 17, 2013 13.51 13.67 13.39 13.43 928,638 -0.13(-0.97%)
Sep 16, 2013 13.67 13.71 13.45 13.57 641,863 +0.09(+0.68%)
Sep 13, 2013 13.36 13.53 13.34 13.47 697,471 +0.12(+0.89%)
Sep 12, 2013 13.43 13.49 13.32 13.36 811,695 -0.07(-0.49%)
Sep 11, 2013 13.34 13.43 13.26 13.42 1,015,188 +0.01(+0.10%)
Sep 10, 2013 13.30 13.45 13.16 13.41 1,475,903 +0.13(+0.99%)
Sep 09, 2013 13.10 13.32 12.91 13.28 1,016,159 +0.22(+1.72%)
Sep 06, 2013 12.91 13.14 12.88 13.05 1,506,618 +0.24(+1.85%)
Sep 05, 2013 13.00 13.03 12.79 12.81 806,940 -0.18(-1.42%)
Sep 04, 2013 12.99 13.09 12.92 13.00 1,107,367 -0.01(-0.10%)
Sep 03, 2013 13.21 13.26 12.87 13.01 1,867,013 -0.07(-0.50%)
Aug 30, 2013 13.30 13.42 13.01 13.08 5,940,676 -0.22(-1.68%)
Aug 29, 2013 13.32 13.39 13.26 13.30 1,747,696 -0.04(-0.30%)
Aug 28, 2013 13.37 13.42 13.20 13.34 1,540,905 +0.00(+0.00%)
Aug 27, 2013 13.29 13.43 13.18 13.34 760,006 -0.01(-0.10%)
Aug 26, 2013 13.45 13.47 13.26 13.36 855,447 -0.01(-0.10%)
Aug 23, 2013 13.18 13.45 13.12 13.37 1,395,969 +0.22(+1.70%)
Aug 22, 2013 13.07 13.24 12.97 13.14 766,810 +0.08(+0.60%)
Aug 21, 2013 13.08 13.25 12.91 13.07 1,234,761 -0.08(-0.60%)
Aug 20, 2013 12.75 13.18 12.75 13.14 1,523,301 +0.36(+2.78%)
Aug 19, 2013 13.07 13.09 12.63 12.79 1,450,014 -0.33(-2.51%)
Aug 16, 2013 12.88 13.14 12.81 13.12 1,608,356 +0.17(+1.32%)
Aug 15, 2013 13.21 13.24 12.87 12.95 1,222,105 -0.45(-3.34%)
Aug 14, 2013 13.42 13.61 13.36 13.39 1,314,453 +0.00(+0.00%)
Aug 13, 2013 13.83 13.83 13.36 13.39 1,370,588 -0.49(-3.51%)
Aug 12, 2013 13.76 13.89 13.10 13.88 1,270,131 +0.04(+0.29%)
Aug 09, 2013 13.57 13.86 13.54 13.84 3,332,352 +0.26(+1.94%)
Aug 08, 2013 13.55 13.64 13.34 13.58 1,564,324 +0.12(+0.88%)
Aug 07, 2013 13.67 13.70 13.38 13.46 1,562,028 -0.15(-1.09%)
Aug 06, 2013 13.32 13.61 13.31 13.61 2,556,707 +0.22(+1.65%)
Aug 05, 2013 13.11 13.39 13.04 13.39 1,587,086 +0.30(+2.29%)
Aug 02, 2013 13.23 13.27 13.08 13.09 2,352,621 -0.10(-0.79%)
Aug 01, 2013 13.39 13.44 13.17 13.19 2,373,785 -0.14(-1.07%)
Jul 31, 2013 13.51 13.61 13.27 13.34 29,674,602 -0.04(-0.29%)
Jul 30, 2013 13.64 13.78 13.27 13.38 3,925,355 -0.39(-2.84%)
Jul 29, 2013 13.86 13.99 13.75 13.77 258,688 -0.09(-0.66%)
Jul 26, 2013 13.71 13.86 13.64 13.86 321,560 +0.03(+0.19%)
Jul 25, 2013 13.58 13.89 13.56 13.83 553,718 +0.18(+1.33%)
Jul 24, 2013 14.10 14.14 13.62 13.65 613,437 -0.40(-2.87%)
Jul 23, 2013 14.05 14.12 13.96 14.05 467,099 +0.00(+0.00%)
Jul 22, 2013 14.00 14.12 13.93 14.05 572,905 +0.08(+0.56%)
Jul 19, 2013 14.06 14.09 13.92 13.97 441,617 -0.09(-0.65%)
Jul 18, 2013 13.77 14.14 13.77 14.06 1,044,368 +0.29(+2.08%)
Jul 17, 2013 13.71 13.84 13.66 13.78 370,568 +0.08(+0.57%)
Jul 16, 2013 13.97 14.09 13.70 13.70 775,867 -0.31(-2.23%)
Jul 15, 2013 13.93 14.06 13.86 14.01 627,773 +0.08(+0.56%)
Jul 12, 2013 13.92 13.99 13.74 13.93 608,769 -0.04(-0.28%)
Jul 11, 2013 13.73 13.97 13.66 13.97 1,392,197 +0.40(+2.97%)
Jul 10, 2013 13.43 13.60 13.35 13.57 1,199,545 +0.14(+1.07%)
Jul 09, 2013 13.40 13.51 13.36 13.43 680,415 +0.06(+0.49%)
Jul 08, 2013 13.34 13.47 13.34 13.36 635,432 +0.03(+0.19%)
Jul 05, 2013 13.47 13.48 13.17 13.34 728,238 +0.05(+0.39%)
Jul 03, 2013 13.41 13.43 13.26 13.28 448,532 -0.13(-0.97%)
Jul 02, 2013 13.22 13.43 13.22 13.41 717,253 +0.17(+1.28%)
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.