Skip to main content

Cousins Properties Inc (NY: CUZ )

23.92 +0.35 (+1.48%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 63.09 63.46 62.24 62.24 81,183 -0.64(-1.01%)
Sep 28, 2006 63.22 63.57 62.57 62.88 116,415 +0.11(+0.17%)
Sep 27, 2006 62.13 63.00 61.73 62.77 77,445 +0.55(+0.88%)
Sep 26, 2006 62.15 62.59 61.93 62.22 98,881 +0.07(+0.12%)
Sep 25, 2006 61.86 62.48 61.48 62.15 83,381 +0.20(+0.32%)
Sep 22, 2006 61.31 61.95 60.82 61.95 80,523 +0.42(+0.68%)
Sep 21, 2006 62.40 62.62 61.37 61.53 144,008 -0.75(-1.20%)
Sep 20, 2006 62.40 63.00 61.95 62.28 105,642 +0.24(+0.38%)
Sep 19, 2006 61.42 62.04 60.95 62.04 72,498 +0.78(+1.28%)
Sep 18, 2006 61.40 62.00 60.95 61.26 180,285 -0.58(-0.94%)
Sep 15, 2006 61.86 62.24 61.49 61.84 219,804 -0.11(-0.18%)
Sep 14, 2006 62.13 62.33 61.37 61.95 92,286 -0.64(-1.02%)
Sep 13, 2006 62.73 63.09 62.44 62.59 96,518 -0.11(-0.17%)
Sep 12, 2006 62.31 62.73 61.89 62.69 137,797 +0.38(+0.61%)
Sep 11, 2006 62.26 62.71 61.69 62.31 69,585 -0.36(-0.58%)
Sep 08, 2006 62.69 62.79 61.88 62.68 100,201 -0.05(-0.09%)
Sep 07, 2006 62.49 63.02 62.02 62.73 114,382 -0.09(-0.14%)
Sep 06, 2006 62.95 63.11 62.55 62.82 163,190 -0.36(-0.58%)
Sep 05, 2006 62.19 63.22 62.13 63.19 61,011 +0.82(+1.31%)
Sep 01, 2006 62.86 62.88 62.11 62.37 49,248 -0.16(-0.26%)
Aug 31, 2006 62.59 63.35 62.26 62.53 93,385 +0.29(+0.47%)
Aug 30, 2006 62.13 62.73 61.68 62.24 79,809 +0.24(+0.38%)
Aug 29, 2006 61.78 62.04 60.91 62.00 68,266 +0.22(+0.35%)
Aug 28, 2006 61.09 61.80 60.78 61.78 51,447 +0.89(+1.46%)
Aug 25, 2006 61.49 61.57 60.44 60.89 106,247 -0.60(-0.98%)
Aug 24, 2006 61.17 61.55 60.55 61.49 126,914 +0.51(+0.84%)
Aug 23, 2006 61.20 61.84 60.31 60.98 167,038 -0.11(-0.18%)
Aug 22, 2006 60.35 61.09 59.77 61.09 93,165 +0.60(+0.99%)
Aug 21, 2006 59.86 60.49 59.55 60.49 64,638 +0.31(+0.51%)
Aug 18, 2006 60.40 60.42 59.38 60.18 85,030 +0.05(+0.09%)
Aug 17, 2006 59.58 60.93 59.47 60.13 71,619 +0.44(+0.73%)
Aug 16, 2006 59.93 60.02 59.13 59.69 65,573 -0.11(-0.18%)
Aug 15, 2006 59.71 60.15 59.16 59.80 76,126 +0.84(+1.42%)
Aug 14, 2006 59.04 60.47 58.84 58.96 90,637 +0.02(+0.03%)
Aug 11, 2006 58.38 59.13 57.95 58.95 125,539 +0.22(+0.37%)
Aug 10, 2006 58.53 59.49 58.02 58.73 73,103 -0.24(-0.40%)
Aug 09, 2006 59.67 60.15 58.58 58.96 218,650 -0.93(-1.55%)
Aug 08, 2006 59.67 60.49 59.15 59.89 256,246 +0.04(+0.06%)
Aug 07, 2006 59.86 59.86 58.67 59.86 85,360 +0.04(+0.06%)
Aug 04, 2006 58.91 60.02 58.89 59.82 102,674 +1.36(+2.33%)
Aug 03, 2006 56.76 58.71 56.76 58.46 202,765 +1.16(+2.03%)
Aug 02, 2006 57.24 57.47 56.60 57.29 73,158 +0.13(+0.22%)
Aug 01, 2006 57.35 57.42 56.53 57.16 66,562 -0.64(-1.10%)
Jul 31, 2006 58.09 58.26 57.16 57.80 73,433 -0.36(-0.63%)
Jul 28, 2006 57.31 58.16 57.31 58.16 59,966 +1.13(+1.98%)
Jul 27, 2006 58.11 58.20 56.73 57.04 90,747 -0.62(-1.07%)
Jul 26, 2006 57.24 57.73 56.69 57.65 95,968 -0.04(-0.06%)
Jul 25, 2006 57.56 58.58 57.24 57.69 104,763 +0.25(+0.44%)
Jul 24, 2006 56.13 57.76 56.31 57.44 74,422 +1.31(+2.33%)
Jul 21, 2006 56.31 56.67 55.31 56.13 175,448 -0.51(-0.90%)
Jul 20, 2006 58.18 58.22 56.49 56.64 108,280 -1.11(-1.92%)
Jul 19, 2006 56.31 58.31 56.09 57.75 103,608 +1.44(+2.55%)
Jul 18, 2006 55.13 56.40 55.00 56.31 134,884 +1.58(+2.89%)
Jul 17, 2006 54.40 55.49 53.93 54.73 78,929 +0.11(+0.20%)
Jul 14, 2006 54.67 54.98 54.14 54.62 110,039 -0.31(-0.56%)
Jul 13, 2006 55.89 56.27 54.67 54.93 133,949 -1.18(-2.11%)
Jul 12, 2006 56.53 56.87 55.71 56.11 96,683 -0.62(-1.09%)
Jul 11, 2006 56.09 56.84 55.85 56.73 92,451 +0.58(+1.04%)
Jul 10, 2006 55.51 56.51 55.45 56.14 95,968 +0.45(+0.82%)
Jul 07, 2006 56.51 57.27 55.34 55.69 82,722 -1.13(-1.99%)
Jul 06, 2006 56.22 56.82 55.94 56.82 56,009 +0.55(+0.97%)
Jul 05, 2006 56.29 56.96 55.44 56.27 67,002 -0.47(-0.83%)
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.