Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cousins Properties Inc (NY: CUZ )

29.35 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2012 9.431 9.539 9.358 9.491 686,395 +0.01(+0.13%)
Apr 27, 2012 9.358 9.515 9.249 9.479 238,435 +0.16(+1.68%)
Apr 26, 2012 9.249 9.370 9.201 9.322 167,999 +0.02(+0.26%)
Apr 25, 2012 9.358 9.466 9.274 9.298 299,396 +0.04(+0.39%)
Apr 24, 2012 8.936 9.298 8.936 9.262 409,154 +0.29(+3.23%)
Apr 23, 2012 8.936 8.996 8.863 8.972 349,007 -0.18(-1.98%)
Apr 20, 2012 9.068 9.213 9.056 9.153 266,808 +0.16(+1.75%)
Apr 19, 2012 9.068 9.117 8.936 8.996 389,978 -0.05(-0.53%)
Apr 18, 2012 9.068 9.141 9.032 9.044 430,261 -0.08(-0.93%)
Apr 17, 2012 9.056 9.274 8.996 9.129 687,054 +0.16(+1.75%)
Apr 16, 2012 8.766 9.020 8.682 8.972 436,372 +0.28(+3.19%)
Apr 13, 2012 8.670 8.694 8.573 8.694 458,821 -0.04(-0.41%)
Apr 12, 2012 8.597 8.754 8.537 8.730 464,979 +0.11(+1.26%)
Apr 11, 2012 8.682 8.706 8.573 8.622 356,096 +0.06(+0.71%)
Apr 10, 2012 8.936 8.936 8.561 8.561 559,011 -0.40(-4.45%)
Apr 09, 2012 8.960 9.008 8.911 8.960 338,079 -0.18(-1.98%)
Apr 05, 2012 9.129 9.201 9.129 9.141 190,754 -0.06(-0.66%)
Apr 04, 2012 9.189 9.262 9.080 9.201 404,815 -0.12(-1.30%)
Apr 03, 2012 9.370 9.394 9.249 9.322 454,616 -0.06(-0.64%)
Apr 02, 2012 9.129 9.394 9.105 9.382 572,141 +0.23(+2.51%)
Mar 30, 2012 9.274 9.274 9.153 9.153 509,103 -0.02(-0.26%)
Mar 29, 2012 9.056 9.195 8.960 9.177 258,241 +0.08(+0.93%)
Mar 28, 2012 9.177 9.213 9.044 9.093 325,955 -0.11(-1.18%)
Mar 27, 2012 9.298 9.346 9.201 9.201 246,803 -0.07(-0.78%)
Mar 26, 2012 9.068 9.286 9.068 9.274 387,182 +0.30(+3.36%)
Mar 23, 2012 8.960 8.996 8.827 8.972 767,630 -0.05(-0.54%)
Mar 22, 2012 9.105 9.129 8.887 9.020 439,640 -0.18(-1.97%)
Mar 21, 2012 9.262 9.346 9.201 9.201 306,709 -0.04(-0.39%)
Mar 20, 2012 9.165 9.310 9.141 9.237 207,330 -0.02(-0.26%)
Mar 19, 2012 9.068 9.343 9.044 9.262 259,588 +0.17(+1.86%)
Mar 16, 2012 8.972 9.129 8.960 9.093 509,167 +0.12(+1.35%)
Mar 15, 2012 9.020 9.068 8.948 8.972 311,573 -0.01(-0.13%)
Mar 14, 2012 9.056 9.153 8.984 8.984 353,994 -0.08(-0.93%)
Mar 13, 2012 8.827 9.093 8.803 9.068 511,048 +0.31(+3.59%)
Mar 12, 2012 8.791 8.899 8.718 8.754 378,425 -0.01(-0.14%)
Mar 09, 2012 8.646 8.827 8.646 8.766 472,707 +0.11(+1.26%)
Mar 08, 2012 8.803 8.815 8.646 8.658 695,591 -0.08(-0.97%)
Mar 07, 2012 8.875 8.911 8.730 8.742 665,196 -0.07(-0.82%)
Mar 06, 2012 8.899 8.996 8.803 8.815 413,195 -0.22(-2.41%)
Mar 05, 2012 8.766 9.032 8.754 9.032 266,986 +0.23(+2.61%)
Mar 02, 2012 8.791 8.911 8.754 8.803 444,142 +0.01(+0.14%)
Mar 01, 2012 8.923 9.044 8.779 8.791 440,359 -0.13(-1.49%)
Feb 29, 2012 8.960 9.068 8.887 8.923 449,140 -0.02(-0.27%)
Feb 28, 2012 8.984 9.056 8.911 8.948 334,074 -0.06(-0.67%)
Feb 27, 2012 8.984 9.080 8.839 9.008 258,105 -0.02(-0.27%)
Feb 24, 2012 8.984 9.068 8.948 9.032 272,761 +0.04(+0.40%)
Feb 23, 2012 9.044 9.105 8.682 8.996 890,035 +0.30(+3.47%)
Feb 22, 2012 8.899 8.916 8.646 8.694 348,254 -0.17(-1.91%)
Feb 21, 2012 9.020 9.129 8.863 8.863 295,244 -0.11(-1.21%)
Feb 17, 2012 9.032 9.044 8.948 8.972 419,302 -0.04(-0.40%)
Feb 16, 2012 8.875 9.093 8.875 9.008 387,202 +0.11(+1.22%)
Feb 15, 2012 9.008 9.153 8.851 8.899 291,732 -0.10(-1.07%)
Feb 14, 2012 9.153 9.177 8.911 8.996 330,429 -0.22(-2.36%)
Feb 13, 2012 9.177 9.249 9.032 9.213 453,958 +0.19(+2.14%)
Feb 10, 2012 9.044 9.117 8.978 9.020 360,151 -0.10(-1.06%)
Feb 09, 2012 9.129 9.189 9.056 9.117 266,309 -0.01(-0.13%)
Feb 08, 2012 9.274 9.346 9.093 9.129 495,888 -0.11(-1.18%)
Feb 07, 2012 9.177 9.322 9.177 9.237 492,898 +0.15(+1.69%)
Feb 06, 2012 9.215 9.274 9.072 9.084 287,175 -0.14(-1.54%)
Feb 03, 2012 9.167 9.238 9.060 9.227 364,259 +0.20(+2.24%)
Feb 02, 2012 8.894 9.037 8.847 9.025 430,545 +0.13(+1.47%)
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.