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 30, 2013 20.43 20.61 20.11 20.33 790,421 -0.26(-1.25%)
Sep 27, 2013 20.19 20.64 20.17 20.59 488,415 +0.30(+1.46%)
Sep 26, 2013 20.27 20.43 20.23 20.29 658,963 +0.00(+0.00%)
Sep 25, 2013 20.37 20.49 20.18 20.29 665,536 -0.12(-0.58%)
Sep 24, 2013 20.47 20.65 20.29 20.41 834,361 -0.10(-0.48%)
Sep 23, 2013 20.61 20.94 20.47 20.51 515,420 -0.20(-0.95%)
Sep 20, 2013 21.02 21.04 20.65 20.71 1,390,058 -0.34(-1.60%)
Sep 19, 2013 20.90 21.19 20.86 21.04 854,091 +0.14(+0.66%)
Sep 18, 2013 20.11 20.92 19.64 20.90 1,404,214 +0.75(+3.73%)
Sep 17, 2013 20.27 20.51 20.09 20.15 619,019 -0.20(-0.97%)
Sep 16, 2013 20.51 20.57 20.18 20.35 427,858 +0.14(+0.68%)
Sep 13, 2013 20.03 20.29 20.02 20.21 464,925 +0.18(+0.89%)
Sep 12, 2013 20.15 20.23 19.98 20.03 541,066 -0.10(-0.49%)
Sep 11, 2013 20.02 20.15 19.90 20.13 676,712 +0.02(+0.10%)
Sep 10, 2013 19.96 20.17 19.74 20.11 983,819 +0.20(+0.99%)
Sep 09, 2013 19.66 19.98 19.36 19.92 677,359 +0.34(+1.72%)
Sep 06, 2013 19.36 19.72 19.32 19.58 1,004,293 +0.36(+1.85%)
Sep 05, 2013 19.50 19.54 19.19 19.22 537,896 -0.28(-1.42%)
Sep 04, 2013 19.48 19.64 19.38 19.50 738,157 -0.02(-0.10%)
Sep 03, 2013 19.82 19.90 19.31 19.52 1,244,528 -0.10(-0.50%)
Aug 30, 2013 19.96 20.13 19.52 19.62 3,959,983 -0.34(-1.68%)
Aug 29, 2013 19.98 20.09 19.89 19.96 1,164,993 -0.06(-0.30%)
Aug 28, 2013 20.05 20.13 19.80 20.02 1,027,149 +0.00(+0.00%)
Aug 27, 2013 19.94 20.15 19.78 20.02 506,611 -0.02(-0.10%)
Aug 26, 2013 20.17 20.21 19.90 20.03 570,230 -0.02(-0.10%)
Aug 23, 2013 19.78 20.17 19.68 20.05 930,536 +0.34(+1.70%)
Aug 22, 2013 19.60 19.86 19.46 19.72 511,146 +0.12(+0.61%)
Aug 21, 2013 19.62 19.88 19.36 19.60 823,076 -0.12(-0.60%)
Aug 20, 2013 19.13 19.78 19.13 19.72 1,015,414 +0.53(+2.78%)
Aug 19, 2013 19.60 19.64 18.95 19.19 966,561 -0.49(-2.51%)
Aug 16, 2013 19.32 19.72 19.22 19.68 1,072,110 +0.26(+1.32%)
Aug 15, 2013 19.82 19.86 19.30 19.42 814,640 -0.67(-3.34%)
Aug 14, 2013 20.13 20.41 20.03 20.09 876,198 +0.00(+0.00%)
Aug 13, 2013 20.75 20.75 20.03 20.09 913,617 -0.73(-3.51%)
Aug 12, 2013 20.65 20.84 19.66 20.83 846,654 +0.06(+0.29%)
Aug 09, 2013 20.35 20.79 20.31 20.77 2,221,305 +0.40(+1.94%)
Aug 08, 2013 20.33 20.47 20.02 20.37 1,042,759 +0.18(+0.88%)
Aug 07, 2013 20.51 20.55 20.07 20.19 1,041,229 -0.39(-1.87%)
Aug 06, 2013 20.15 20.58 20.13 20.58 1,690,847 +0.33(+1.65%)
Aug 05, 2013 19.83 20.24 19.71 20.24 1,049,600 +0.45(+2.29%)
Aug 02, 2013 20.01 20.07 19.77 19.79 1,555,877 -0.16(-0.79%)
Aug 01, 2013 20.24 20.32 19.91 19.95 1,569,873 -0.22(-1.07%)
Jul 31, 2013 20.42 20.58 20.07 20.17 19,624,936 -0.06(-0.29%)
Jul 30, 2013 20.62 20.83 20.07 20.22 2,595,986 -0.59(-2.84%)
Jul 29, 2013 20.95 21.15 20.79 20.81 171,080 -0.14(-0.66%)
Jul 26, 2013 20.74 20.95 20.62 20.95 212,660 +0.04(+0.19%)
Jul 25, 2013 20.54 21.00 20.50 20.91 366,195 +0.28(+1.33%)
Jul 24, 2013 21.33 21.38 20.60 20.64 405,689 -0.61(-2.87%)
Jul 23, 2013 21.25 21.35 21.11 21.25 308,910 +0.00(+0.00%)
Jul 22, 2013 21.17 21.35 21.07 21.25 378,884 +0.12(+0.56%)
Jul 19, 2013 21.27 21.31 21.05 21.13 292,058 -0.14(-0.65%)
Jul 18, 2013 20.81 21.38 20.81 21.27 690,680 +0.43(+2.08%)
Jul 17, 2013 20.74 20.93 20.66 20.83 245,071 +0.12(+0.57%)
Jul 16, 2013 21.13 21.31 20.72 20.72 513,110 -0.47(-2.23%)
Jul 15, 2013 21.07 21.26 20.95 21.19 415,170 +0.12(+0.56%)
Jul 12, 2013 21.05 21.15 20.77 21.07 402,602 -0.06(-0.28%)
Jul 11, 2013 20.76 21.13 20.66 21.13 920,712 +0.61(+2.97%)
Jul 10, 2013 20.30 20.56 20.18 20.52 793,304 +0.22(+1.07%)
Jul 09, 2013 20.26 20.44 20.20 20.30 449,984 +0.10(+0.49%)
Jul 08, 2013 20.17 20.36 20.17 20.20 420,235 +0.04(+0.20%)
Jul 05, 2013 20.36 20.38 19.91 20.17 481,611 +0.08(+0.39%)
Jul 03, 2013 20.28 20.30 20.05 20.09 296,631 -0.20(-0.97%)
Jul 02, 2013 19.99 20.30 19.99 20.28 474,347 +0.26(+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.