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 (%)
Aug 31, 2009 8.714 9.020 8.587 8.756 725,820 -0.16(-1.78%)
Aug 28, 2009 9.157 9.326 8.841 8.915 345,919 -0.14(-1.52%)
Aug 27, 2009 8.978 9.062 8.714 9.052 405,490 +0.02(+0.23%)
Aug 26, 2009 8.429 9.052 8.365 9.031 1,092,836 +0.62(+7.41%)
Aug 25, 2009 8.080 8.450 8.038 8.408 676,053 +0.29(+3.51%)
Aug 24, 2009 8.196 8.376 7.996 8.122 633,934 +0.02(+0.26%)
Aug 21, 2009 8.207 8.481 7.890 8.101 2,624,092 -0.08(-1.03%)
Aug 20, 2009 8.302 8.735 8.122 8.186 1,292,691 -0.63(-7.19%)
Aug 19, 2009 8.999 9.020 8.746 8.819 521,989 -0.37(-4.02%)
Aug 18, 2009 9.210 9.390 9.094 9.189 578,171 -0.16(-1.75%)
Aug 17, 2009 9.506 9.506 9.126 9.353 505,723 -0.43(-4.37%)
Aug 14, 2009 10.29 10.29 9.664 9.781 527,049 -0.48(-4.63%)
Aug 13, 2009 10.37 10.60 10.22 10.26 405,975 -0.04(-0.41%)
Aug 12, 2009 10.56 10.85 10.25 10.30 530,204 -0.15(-1.41%)
Aug 11, 2009 10.88 11.04 10.31 10.45 458,524 -0.46(-4.26%)
Aug 10, 2009 11.19 11.27 10.68 10.91 414,123 -0.36(-3.19%)
Aug 07, 2009 10.90 11.57 10.86 11.27 689,317 +0.63(+5.96%)
Aug 06, 2009 10.47 10.96 10.42 10.64 646,494 +0.23(+2.23%)
Aug 05, 2009 9.717 10.49 9.717 10.40 856,500 +0.60(+6.14%)
Aug 04, 2009 9.274 10.09 9.242 9.802 722,652 +0.38(+4.04%)
Aug 03, 2009 9.284 9.443 9.115 9.421 409,061 +0.32(+3.48%)
Jul 31, 2009 8.999 9.231 8.946 9.105 475,244 -0.03(-0.35%)
Jul 30, 2009 8.809 9.242 8.735 9.136 624,455 +0.84(+10.10%)
Jul 29, 2009 8.298 8.399 8.118 8.298 527,238 -0.10(-1.19%)
Jul 28, 2009 8.378 8.549 8.278 8.399 466,045 -0.03(-0.36%)
Jul 27, 2009 8.268 8.439 8.098 8.429 993,038 +0.18(+2.19%)
Jul 24, 2009 8.288 8.449 8.108 8.248 1,167 -0.05(-0.60%)
Jul 23, 2009 8.068 8.378 8.068 8.298 565,139 +0.22(+2.73%)
Jul 22, 2009 7.968 8.278 7.887 8.078 272,967 +0.02(+0.25%)
Jul 21, 2009 8.048 8.198 7.988 8.058 443,490 +0.04(+0.50%)
Jul 20, 2009 7.767 8.128 7.767 8.018 544,840 +0.25(+3.23%)
Jul 17, 2009 8.098 8.168 7.737 7.767 541,089 -0.31(-3.85%)
Jul 16, 2009 8.318 8.368 7.917 8.078 574,306 -0.40(-4.73%)
Jul 15, 2009 7.887 8.499 7.777 8.479 708,953 +0.64(+8.18%)
Jul 14, 2009 7.797 7.837 7.517 7.837 297,058 +0.00(+0.00%)
Jul 13, 2009 7.517 7.857 7.517 7.837 812,536 +0.25(+3.30%)
Jul 10, 2009 7.637 7.667 7.316 7.587 266,502 -0.09(-1.17%)
Jul 09, 2009 7.777 7.917 7.587 7.677 464,399 -0.13(-1.67%)
Jul 08, 2009 8.018 8.158 7.567 7.807 572,339 -0.08(-1.02%)
Jul 07, 2009 8.409 8.629 7.847 7.887 777,588 -0.51(-6.09%)
Jul 06, 2009 7.867 8.419 7.767 8.399 907,590 +0.53(+6.75%)
Jul 02, 2009 8.549 8.609 7.867 7.867 745,223 -0.79(-9.14%)
Jul 01, 2009 8.559 8.860 8.559 8.659 551,291 +0.14(+1.65%)
Jun 30, 2009 8.308 8.589 8.218 8.519 631,403 +0.23(+2.78%)
Jun 29, 2009 8.158 8.358 8.008 8.288 954,065 +0.15(+1.85%)
Jun 26, 2009 8.298 8.538 8.038 8.138 2,444,491 -0.28(-3.33%)
Jun 25, 2009 8.378 8.469 8.248 8.419 610,365 -0.03(-0.36%)
Jun 24, 2009 8.549 8.799 8.349 8.449 719,607 -0.06(-0.71%)
Jun 23, 2009 8.599 8.829 8.479 8.509 412,943 -0.07(-0.82%)
Jun 22, 2009 9.000 9.100 8.569 8.579 612,194 -0.57(-6.24%)
Jun 19, 2009 9.250 9.481 9.020 9.150 678,608 +0.03(+0.33%)
Jun 18, 2009 9.250 9.331 9.060 9.120 585,097 -0.09(-0.98%)
Jun 17, 2009 9.691 9.792 9.110 9.210 701,549 -0.54(-5.55%)
Jun 16, 2009 9.922 10.18 9.371 9.751 573,128 -0.12(-1.22%)
Jun 15, 2009 10.37 10.37 9.721 9.872 964,245 -0.58(-5.56%)
Jun 12, 2009 10.06 10.46 9.982 10.45 509,630 +0.39(+3.88%)
Jun 11, 2009 10.11 10.59 10.00 10.06 829,894 -0.01(-0.10%)
Jun 10, 2009 10.08 10.27 9.571 10.07 809,671 +0.08(+0.80%)
Jun 09, 2009 10.08 10.21 9.912 9.992 768,306 -0.04(-0.40%)
Jun 08, 2009 10.42 10.46 9.942 10.03 649,966 -0.29(-2.82%)
Jun 05, 2009 10.61 10.81 10.26 10.32 705,384 -0.08(-0.77%)
Jun 04, 2009 9.982 10.61 9.822 10.40 777,996 +0.48(+4.85%)
Jun 03, 2009 9.611 9.962 9.511 9.922 698,469 +0.20(+2.06%)
Jun 02, 2009 9.661 9.922 9.541 9.721 535,417 +0.00(+0.00%)
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.