Skip to main content

Cousins Properties Inc (NY: CUZ )

23.93 +0.36 (+1.53%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.70 24.95 24.14 24.48 1,653,615 -0.01(-0.04%)
Sep 29, 2020 24.51 24.71 24.14 24.49 1,069,869 -0.20(-0.80%)
Sep 28, 2020 24.00 24.93 23.66 24.69 1,107,455 +1.15(+4.87%)
Sep 25, 2020 23.19 23.70 23.19 23.54 840,623 +0.16(+0.70%)
Sep 24, 2020 22.94 23.58 22.81 23.38 847,280 +0.38(+1.64%)
Sep 23, 2020 23.75 23.96 22.87 23.00 864,920 -0.84(-3.52%)
Sep 22, 2020 23.80 24.30 23.80 23.84 1,186,578 +0.07(+0.29%)
Sep 21, 2020 24.14 24.25 23.36 23.77 1,412,993 -0.81(-3.28%)
Sep 18, 2020 26.08 26.15 24.51 24.58 2,574,299 -1.54(-5.90%)
Sep 17, 2020 26.23 26.62 25.93 26.12 2,040,920 -0.48(-1.80%)
Sep 16, 2020 26.50 26.99 26.23 26.60 1,971,333 +0.12(+0.45%)
Sep 15, 2020 25.74 26.79 25.36 26.48 1,942,239 +0.98(+3.86%)
Sep 14, 2020 24.52 25.52 24.49 25.49 1,242,805 +1.20(+4.94%)
Sep 11, 2020 24.41 24.54 24.06 24.30 787,843 -0.06(-0.25%)
Sep 10, 2020 24.70 24.83 24.33 24.36 970,468 -0.39(-1.56%)
Sep 09, 2020 24.93 25.16 24.43 24.74 848,696 -0.08(-0.31%)
Sep 08, 2020 25.27 25.37 24.40 24.82 1,256,836 -0.74(-2.88%)
Sep 04, 2020 25.97 26.21 25.11 25.55 614,090 -0.14(-0.53%)
Sep 03, 2020 25.64 26.78 25.64 25.69 1,633,539 +0.09(+0.33%)
Sep 02, 2020 25.31 25.61 25.02 25.61 903,295 +0.27(+1.05%)
Sep 01, 2020 25.40 25.65 25.04 25.34 695,625 -0.22(-0.87%)
Aug 31, 2020 25.82 25.88 25.37 25.56 1,090,490 -0.39(-1.49%)
Aug 28, 2020 26.51 26.51 25.65 25.95 993,941 -0.44(-1.66%)
Aug 27, 2020 26.09 26.59 26.09 26.39 760,006 +0.30(+1.15%)
Aug 26, 2020 26.67 26.67 25.90 26.09 520,241 -0.51(-1.93%)
Aug 25, 2020 26.68 26.75 26.34 26.60 898,285 +0.07(+0.26%)
Aug 24, 2020 26.19 26.60 25.95 26.53 467,661 +0.41(+1.57%)
Aug 21, 2020 26.11 26.45 25.87 26.12 455,634 +0.01(+0.03%)
Aug 20, 2020 25.73 26.38 25.73 26.11 582,149 +0.23(+0.89%)
Aug 19, 2020 26.45 26.53 25.82 25.88 653,162 -0.62(-2.33%)
Aug 18, 2020 26.69 26.75 26.15 26.50 610,329 -0.25(-0.93%)
Aug 17, 2020 26.84 26.97 26.43 26.75 1,128,717 -0.11(-0.41%)
Aug 14, 2020 26.86 27.46 26.80 26.86 1,118,300 -0.21(-0.76%)
Aug 13, 2020 27.66 28.04 26.99 27.06 1,036,780 -0.80(-2.86%)
Aug 12, 2020 27.86 28.04 27.42 27.86 472,316 +0.22(+0.81%)
Aug 11, 2020 28.00 28.27 27.58 27.64 729,563 +0.08(+0.28%)
Aug 10, 2020 27.71 28.13 27.47 27.56 1,054,428 +0.04(+0.16%)
Aug 07, 2020 27.08 27.52 26.85 27.52 485,644 +0.40(+1.48%)
Aug 06, 2020 26.98 27.45 26.83 27.11 1,208,912 +0.00(+0.00%)
Aug 05, 2020 26.73 27.16 26.34 27.11 892,015 +0.53(+2.00%)
Aug 04, 2020 25.81 26.64 25.81 26.58 777,970 +0.63(+2.44%)
Aug 03, 2020 26.32 26.32 25.81 25.95 760,517 -0.36(-1.37%)
Jul 31, 2020 26.09 26.66 25.21 26.31 1,527,110 +0.20(+0.75%)
Jul 30, 2020 25.67 26.15 25.31 26.11 903,191 -0.06(-0.23%)
Jul 29, 2020 25.92 26.28 25.58 26.17 651,752 +0.46(+1.80%)
Jul 28, 2020 24.85 25.89 24.85 25.71 903,427 +0.88(+3.55%)
Jul 27, 2020 24.54 24.87 24.03 24.83 898,808 +0.12(+0.49%)
Jul 24, 2020 25.43 25.48 24.70 24.71 707,155 -0.73(-2.86%)
Jul 23, 2020 25.13 25.78 25.12 25.43 757,520 +0.15(+0.61%)
Jul 22, 2020 24.55 25.28 24.52 25.28 889,263 +0.50(+2.00%)
Jul 21, 2020 24.59 25.07 24.52 24.78 721,548 +0.32(+1.30%)
Jul 20, 2020 25.27 25.27 24.33 24.47 471,058 -0.89(-3.51%)
Jul 17, 2020 24.94 25.40 24.76 25.36 744,638 +0.46(+1.86%)
Jul 16, 2020 25.10 25.23 24.74 24.90 484,233 -0.37(-1.46%)
Jul 15, 2020 25.77 25.77 25.08 25.26 675,407 +0.08(+0.31%)
Jul 14, 2020 24.73 25.32 24.48 25.19 1,158,315 +0.51(+2.08%)
Jul 13, 2020 24.72 25.39 24.31 24.67 1,125,047 +0.17(+0.70%)
Jul 10, 2020 24.13 24.65 24.01 24.50 1,135,699 +0.31(+1.27%)
Jul 09, 2020 24.61 24.78 23.64 24.19 1,017,143 -0.53(-2.15%)
Jul 08, 2020 24.66 24.89 24.51 24.72 729,917 -0.01(-0.03%)
Jul 07, 2020 25.14 25.14 24.66 24.73 1,083,208 -0.84(-3.28%)
Jul 06, 2020 26.47 26.47 25.45 25.57 764,572 -0.18(-0.70%)
Jul 02, 2020 26.03 26.15 25.31 25.75 965,449 +0.31(+1.21%)
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.