Skip to main content

Cousins Properties Inc (NY: CUZ )

23.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 54.22 54.58 52.76 53.42 269,108 -0.96(-1.77%)
Sep 27, 2007 53.07 54.56 53.00 54.38 202,216 +1.31(+2.47%)
Sep 26, 2007 52.83 53.62 52.51 53.07 161,047 +0.24(+0.45%)
Sep 25, 2007 52.85 53.18 52.31 52.83 304,450 -0.36(-0.68%)
Sep 24, 2007 51.01 53.67 50.72 53.20 413,171 +3.42(+6.87%)
Sep 21, 2007 50.20 50.63 49.67 49.78 451,317 +0.05(+0.11%)
Sep 20, 2007 51.43 51.61 49.58 49.72 225,631 -1.86(-3.60%)
Sep 19, 2007 51.91 52.56 51.32 51.58 207,217 +0.45(+0.89%)
Sep 18, 2007 49.12 51.43 48.49 51.12 261,413 +2.24(+4.58%)
Sep 17, 2007 48.92 49.41 48.74 48.89 295,876 -0.49(-0.99%)
Sep 14, 2007 48.10 49.45 47.83 49.38 224,366 +1.04(+2.15%)
Sep 13, 2007 47.23 48.56 46.85 48.34 185,671 +1.29(+2.75%)
Sep 12, 2007 47.21 47.61 46.94 47.05 186,825 -0.47(-1.00%)
Sep 11, 2007 47.30 47.63 46.59 47.52 262,622 +0.40(+0.85%)
Sep 10, 2007 48.12 48.34 46.52 47.12 226,290 -0.82(-1.71%)
Sep 07, 2007 47.98 48.36 46.85 47.94 284,993 -0.76(-1.57%)
Sep 06, 2007 48.21 48.89 47.34 48.70 207,712 +0.69(+1.44%)
Sep 05, 2007 49.12 49.54 47.90 48.01 284,333 -1.91(-3.83%)
Sep 04, 2007 49.92 50.60 49.60 49.92 309,617 -0.05(-0.11%)
Aug 31, 2007 49.12 50.65 48.83 49.98 188,200 +1.51(+3.12%)
Aug 30, 2007 47.76 48.69 47.67 48.47 240,856 +0.16(+0.34%)
Aug 29, 2007 46.41 48.52 45.77 48.30 297,855 +2.60(+5.69%)
Aug 28, 2007 47.12 47.36 45.70 45.70 227,719 -1.78(-3.75%)
Aug 27, 2007 48.43 48.67 47.10 47.48 177,426 -1.15(-2.36%)
Aug 24, 2007 48.03 48.65 47.45 48.63 195,675 +0.31(+0.64%)
Aug 23, 2007 50.10 50.30 48.09 48.32 223,927 -1.69(-3.38%)
Aug 22, 2007 50.94 51.58 49.49 50.01 380,192 -0.67(-1.33%)
Aug 21, 2007 49.67 50.76 48.98 50.69 212,274 +0.73(+1.46%)
Aug 20, 2007 48.36 50.03 47.79 49.96 236,239 +1.82(+3.78%)
Aug 17, 2007 48.83 50.94 46.50 48.14 537,887 +1.80(+3.89%)
Aug 16, 2007 43.86 47.30 43.85 46.34 554,266 +2.62(+5.99%)
Aug 15, 2007 44.88 46.58 43.61 43.72 548,000 -1.16(-2.59%)
Aug 14, 2007 47.36 47.65 44.37 44.88 411,962 -2.57(-5.41%)
Aug 13, 2007 48.52 49.52 47.25 47.45 318,686 -0.71(-1.47%)
Aug 10, 2007 46.74 49.25 44.08 48.16 831,581 +0.85(+1.81%)
Aug 09, 2007 47.54 52.03 46.98 47.30 418,008 -2.84(-5.66%)
Aug 08, 2007 49.21 52.54 49.12 50.14 335,726 +1.02(+2.07%)
Aug 07, 2007 48.58 50.56 47.70 49.12 364,802 +0.20(+0.41%)
Aug 06, 2007 47.03 48.92 45.67 48.92 294,337 +2.31(+4.96%)
Aug 03, 2007 46.94 49.49 46.47 46.61 222,278 -2.87(-5.81%)
Aug 02, 2007 48.05 50.18 48.05 49.49 365,407 +1.44(+2.99%)
Aug 01, 2007 47.21 48.25 45.65 48.05 397,946 +1.27(+2.72%)
Jul 31, 2007 48.36 49.10 46.78 46.78 365,077 -1.09(-2.28%)
Jul 30, 2007 46.65 48.29 45.61 47.87 309,232 +1.35(+2.89%)
Jul 27, 2007 46.74 48.21 46.36 46.52 305,165 -1.84(-3.80%)
Jul 26, 2007 48.81 48.94 46.99 48.36 304,066 -1.64(-3.28%)
Jul 25, 2007 51.00 51.29 49.32 50.00 273,175 -0.27(-0.54%)
Jul 24, 2007 51.29 51.36 49.89 50.27 354,304 -1.58(-3.05%)
Jul 23, 2007 53.02 53.25 51.85 51.85 154,836 -1.02(-1.93%)
Jul 20, 2007 52.98 53.42 52.27 52.87 331,054 -0.22(-0.41%)
Jul 19, 2007 52.89 53.34 52.74 53.09 154,121 +0.60(+1.14%)
Jul 18, 2007 52.45 52.62 51.36 52.49 203,095 -0.40(-0.76%)
Jul 17, 2007 53.07 53.51 52.32 52.89 172,370 -0.24(-0.45%)
Jul 16, 2007 53.65 53.91 53.03 53.12 196,499 -0.73(-1.35%)
Jul 13, 2007 53.74 53.94 53.43 53.85 134,664 +0.11(+0.20%)
Jul 12, 2007 52.94 53.78 52.43 53.74 154,341 +1.26(+2.39%)
Jul 11, 2007 52.14 52.49 51.51 52.49 202,820 +0.45(+0.87%)
Jul 10, 2007 54.11 54.22 52.03 52.03 212,164 -2.58(-4.73%)
Jul 09, 2007 55.05 55.05 54.11 54.62 113,942 -0.29(-0.53%)
Jul 06, 2007 55.05 55.34 54.33 54.91 135,818 -0.29(-0.53%)
Jul 05, 2007 55.22 55.89 54.71 55.20 217,276 +0.20(+0.36%)
Jul 03, 2007 55.14 55.36 54.67 55.00 119,603 +0.09(+0.17%)
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.