Skip to main content

Cousins Properties Inc (NY: CUZ )

23.91 +0.34 (+1.44%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 25.43 26.06 25.32 25.44 998,705 +0.15(+0.60%)
Jun 30, 2020 25.43 25.67 25.15 25.29 1,597,299 -0.17(-0.67%)
Jun 29, 2020 25.10 25.71 24.63 25.46 1,248,375 +0.69(+2.77%)
Jun 26, 2020 25.46 25.52 24.56 24.77 1,687,607 -0.83(-3.25%)
Jun 25, 2020 24.46 25.62 24.32 25.60 1,638,625 +1.07(+4.35%)
Jun 24, 2020 25.30 25.43 24.18 24.54 1,355,602 -1.15(-4.49%)
Jun 23, 2020 26.19 26.41 25.43 25.69 865,989 -0.14(-0.56%)
Jun 22, 2020 25.92 26.16 25.26 25.83 929,531 -0.23(-0.88%)
Jun 19, 2020 26.35 27.06 25.60 26.06 3,882,865 -0.57(-2.13%)
Jun 18, 2020 26.72 27.31 26.55 26.63 1,423,641 -0.59(-2.15%)
Jun 17, 2020 28.76 28.76 27.21 27.22 1,026,439 -1.43(-5.00%)
Jun 16, 2020 28.39 28.78 27.63 28.65 2,148,031 +1.56(+5.76%)
Jun 15, 2020 26.10 27.46 26.08 27.09 1,733,330 -0.09(-0.34%)
Jun 12, 2020 28.05 28.14 26.74 27.18 1,700,463 +0.43(+1.62%)
Jun 11, 2020 27.78 28.33 26.48 26.75 1,482,638 -2.74(-9.29%)
Jun 10, 2020 30.28 30.46 29.28 29.49 1,015,154 -1.02(-3.34%)
Jun 09, 2020 29.63 31.06 29.36 30.50 1,715,095 -0.11(-0.36%)
Jun 08, 2020 30.56 30.93 30.17 30.62 1,447,261 +0.66(+2.21%)
Jun 05, 2020 31.43 32.34 29.89 29.95 3,086,712 +0.03(+0.08%)
Jun 04, 2020 29.73 30.00 29.26 29.93 1,446,678 -0.03(-0.11%)
Jun 03, 2020 28.06 30.54 28.03 29.96 3,391,573 +2.37(+8.60%)
Jun 02, 2020 26.70 27.78 26.61 27.59 1,135,646 +1.18(+4.46%)
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.