Skip to main content

Cousins Properties Inc (NY: CUZ )

24.04 +0.47 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 29.43 29.56 29.21 29.31 574,804 -0.09(-0.32%)
Sep 28, 2017 29.31 29.40 29.00 29.40 621,788 +0.12(+0.43%)
Sep 27, 2017 28.97 29.28 776,457 -0.03(-0.11%)
Sep 26, 2017 29.15 29.40 29.00 29.31 610,558 +0.22(+0.75%)
Sep 25, 2017 28.93 29.18 28.84 29.09 904,200 +0.34(+1.19%)
Sep 22, 2017 29.00 29.18 28.68 28.75 494,878 -0.19(-0.65%)
Sep 21, 2017 29.09 29.29 28.83 28.93 687,145 -0.12(-0.43%)
Sep 20, 2017 29.25 29.34 28.93 29.06 810,920 -0.16(-0.53%)
Sep 19, 2017 29.06 29.25 28.87 29.21 831,190 +0.19(+0.64%)
Sep 18, 2017 28.75 29.06 28.75 29.03 603,633 +0.16(+0.54%)
Sep 15, 2017 28.93 28.93 28.53 28.87 996,438 +0.06(+0.22%)
Sep 14, 2017 28.62 28.87 28.37 28.81 547,015 +0.16(+0.54%)
Sep 13, 2017 28.81 28.93 28.47 28.65 848,944 -0.19(-0.65%)
Sep 12, 2017 28.97 29.18 28.78 28.84 826,987 -0.06(-0.22%)
Sep 11, 2017 28.75 29.18 28.75 28.90 657,116 +0.31(+1.09%)
Sep 08, 2017 28.62 28.84 28.53 28.59 574,924 -0.06(-0.22%)
Sep 07, 2017 28.75 28.84 28.47 28.65 871,875 +0.00(+0.00%)
Sep 06, 2017 28.97 29.18 28.62 28.65 900,266 -0.25(-0.86%)
Sep 05, 2017 29.28 29.45 28.90 28.90 880,844 -0.25(-0.86%)
Sep 01, 2017 29.15 29.34 29.11 29.15 597,595 +0.00(+0.00%)
Aug 31, 2017 28.78 29.18 28.76 29.15 747,403 +0.50(+1.74%)
Aug 30, 2017 28.31 28.72 28.22 28.65 516,435 +0.25(+0.88%)
Aug 29, 2017 28.59 28.75 28.40 28.40 529,818 -0.19(-0.65%)
Aug 28, 2017 28.81 28.81 28.50 28.59 798,659 -0.19(-0.65%)
Aug 25, 2017 28.65 28.90 28.47 28.78 894,647 +0.22(+0.76%)
Aug 24, 2017 29.03 29.03 28.44 28.56 1,966,712 -0.41(-1.40%)
Aug 23, 2017 28.53 29.03 28.53 28.97 977,451 +0.31(+1.09%)
Aug 22, 2017 28.78 28.78 28.56 28.65 703,884 -0.06(-0.22%)
Aug 21, 2017 28.44 28.87 28.34 28.72 694,328 +0.25(+0.88%)
Aug 18, 2017 28.37 28.65 28.28 28.47 692,615 -0.16(-0.54%)
Aug 17, 2017 28.68 28.95 28.62 28.62 803,864 -0.06(-0.22%)
Aug 16, 2017 28.65 29.03 28.62 28.68 660,939 +0.00(+0.00%)
Aug 15, 2017 28.72 28.72 28.40 28.68 563,537 -0.06(-0.22%)
Aug 14, 2017 28.37 28.75 28.33 28.75 817,918 +0.44(+1.54%)
Aug 11, 2017 28.44 28.59 28.23 28.31 940,607 -0.22(-0.77%)
Aug 10, 2017 28.56 28.75 28.45 28.53 892,421 -0.06(-0.22%)
Aug 09, 2017 28.53 28.68 28.47 28.59 1,247,858 +0.00(+0.00%)
Aug 08, 2017 28.62 28.75 28.50 28.59 610,304 -0.03(-0.11%)
Aug 07, 2017 28.72 28.78 28.56 28.62 764,115 -0.09(-0.33%)
Aug 04, 2017 28.68 28.84 28.59 28.72 834,455 +0.06(+0.22%)
Aug 03, 2017 28.62 28.79 28.53 28.65 848,364 +0.00(+0.00%)
Aug 02, 2017 29.18 29.18 28.62 28.65 933,398 -0.59(-2.03%)
Aug 01, 2017 29.34 29.37 28.87 29.25 2,808,302 +0.59(+2.07%)
Jul 31, 2017 28.12 28.72 27.97 28.65 1,678,335 +0.59(+2.11%)
Jul 28, 2017 28.06 28.47 27.66 28.06 1,164,188 +0.41(+1.47%)
Jul 27, 2017 27.62 27.89 27.39 27.66 613,113 +0.03(+0.11%)
Jul 26, 2017 27.53 27.69 27.47 27.62 622,854 +0.00(+0.00%)
Jul 25, 2017 27.66 27.69 27.38 27.62 1,037,474 +0.06(+0.23%)
Jul 24, 2017 27.81 28.00 27.56 27.56 739,686 -0.25(-0.90%)
Jul 21, 2017 28.15 28.34 27.75 27.81 532,588 -0.16(-0.56%)
Jul 20, 2017 28.22 28.28 27.91 27.97 522,917 -0.25(-0.88%)
Jul 19, 2017 27.87 28.28 27.77 28.22 835,810 +0.41(+1.46%)
Jul 18, 2017 27.75 27.91 27.66 27.81 745,687 +0.00(+0.00%)
Jul 17, 2017 27.47 27.84 27.38 27.81 1,329,082 +0.37(+1.36%)
Jul 14, 2017 27.69 27.87 27.38 27.44 1,536,864 -0.12(-0.45%)
Jul 13, 2017 27.62 27.72 27.50 27.56 1,771,423 +0.00(+0.00%)
Jul 12, 2017 27.03 27.75 26.94 27.56 1,985,649 +0.69(+2.55%)
Jul 11, 2017 26.91 27.09 26.77 26.88 1,382,221 +0.00(+0.00%)
Jul 10, 2017 27.19 27.34 26.85 26.88 1,137,183 -0.37(-1.37%)
Jul 07, 2017 27.19 27.44 26.99 27.25 643,827 +0.09(+0.34%)
Jul 06, 2017 27.72 27.75 27.13 27.16 732,251 -0.65(-2.35%)
Jul 05, 2017 27.81 27.97 27.53 27.81 988,196 -0.06(-0.22%)
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.