Skip to main content

Cousins Properties Inc (NY: CUZ )

23.93 +0.36 (+1.55%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.10 24.88 23.22 24.55 2,100,289 +0.37(+1.53%)
Mar 30, 2020 23.73 24.29 22.72 24.18 1,171,579 +0.64(+2.71%)
Mar 27, 2020 22.15 24.04 21.58 23.54 1,062,624 +0.44(+1.92%)
Mar 26, 2020 22.42 23.41 22.09 23.10 1,188,231 +0.96(+4.32%)
Mar 25, 2020 21.12 23.77 20.88 22.14 1,224,312 +1.09(+5.18%)
Mar 24, 2020 20.88 21.53 19.98 21.05 1,234,856 +1.01(+5.02%)
Mar 23, 2020 18.79 20.30 18.03 20.04 2,159,803 +1.01(+5.29%)
Mar 20, 2020 20.30 20.94 18.45 19.04 3,202,777 -0.97(-4.86%)
Mar 19, 2020 19.42 21.60 18.74 20.01 1,956,956 +0.29(+1.49%)
Mar 18, 2020 20.53 22.51 17.74 19.72 2,323,948 -2.50(-11.25%)
Mar 17, 2020 21.60 22.22 20.37 22.22 1,832,682 +1.12(+5.29%)
Mar 16, 2020 24.20 24.73 21.03 21.10 1,620,280 -5.21(-19.80%)
Mar 13, 2020 24.15 26.33 23.29 26.31 1,450,139 +3.57(+15.71%)
Mar 12, 2020 24.17 24.82 22.71 22.74 3,252,743 -3.39(-12.97%)
Mar 11, 2020 27.84 28.07 25.99 26.12 2,533,059 -2.67(-9.26%)
Mar 10, 2020 28.64 28.85 27.10 28.79 1,245,156 +0.99(+3.56%)
Mar 09, 2020 29.82 29.82 27.67 27.80 1,449,378 -3.33(-10.69%)
Mar 06, 2020 31.16 31.27 30.21 31.13 1,255,547 -0.86(-2.67%)
Mar 05, 2020 32.13 32.34 31.40 31.99 851,697 -0.82(-2.51%)
Mar 04, 2020 31.69 32.84 31.58 32.81 1,300,808 +1.64(+5.27%)
Mar 03, 2020 31.23 32.26 30.80 31.17 2,646,001 -0.03(-0.08%)
Mar 02, 2020 30.18 31.22 29.56 31.19 1,048,797 +1.26(+4.20%)
Feb 28, 2020 30.21 30.87 29.19 29.93 2,684,462 -0.90(-2.91%)
Feb 27, 2020 32.47 32.62 30.83 30.83 1,128,244 -2.18(-6.61%)
Feb 26, 2020 33.57 33.82 32.96 33.01 616,435 -0.43(-1.28%)
Feb 25, 2020 34.78 34.95 33.40 33.44 1,433,113 -1.29(-3.72%)
Feb 24, 2020 34.81 35.11 34.65 34.73 736,811 -0.65(-1.83%)
Feb 21, 2020 35.82 36.05 35.32 35.38 949,112 -0.49(-1.36%)
Feb 20, 2020 35.53 35.95 35.47 35.86 650,780 +0.35(+0.99%)
Feb 19, 2020 35.83 35.83 35.45 35.51 786,898 -0.29(-0.80%)
Feb 18, 2020 35.69 35.89 35.59 35.79 465,165 +0.04(+0.12%)
Feb 14, 2020 35.56 35.85 35.47 35.75 265,656 +0.29(+0.80%)
Feb 13, 2020 35.15 35.54 35.15 35.47 477,243 +0.25(+0.71%)
Feb 12, 2020 35.19 35.46 35.01 35.22 712,319 +0.19(+0.55%)
Feb 11, 2020 35.15 35.43 34.94 35.02 856,079 -0.05(-0.14%)
Feb 10, 2020 34.56 35.09 34.40 35.07 1,015,381 +0.63(+1.83%)
Feb 07, 2020 34.68 34.68 34.41 34.44 447,728 -0.18(-0.53%)
Feb 06, 2020 34.37 35.22 34.29 34.63 719,789 -0.08(-0.22%)
Feb 05, 2020 34.93 35.04 34.54 34.70 1,052,780 -0.08(-0.24%)
Feb 04, 2020 34.88 35.13 34.66 34.79 1,058,917 +0.09(+0.27%)
Feb 03, 2020 34.39 34.89 34.39 34.70 718,816 +0.37(+1.07%)
Jan 31, 2020 34.47 34.60 34.22 34.33 868,032 -0.27(-0.78%)
Jan 30, 2020 34.04 34.65 33.98 34.60 686,917 +0.44(+1.28%)
Jan 29, 2020 34.24 34.39 34.13 34.16 995,279 -0.07(-0.20%)
Jan 28, 2020 34.18 34.38 34.08 34.23 552,689 +0.09(+0.27%)
Jan 27, 2020 34.03 34.33 33.87 34.13 952,149 -0.19(-0.56%)
Jan 24, 2020 34.76 34.86 34.23 34.33 1,145,969 -0.39(-1.14%)
Jan 23, 2020 34.66 34.82 34.37 34.72 922,738 +0.09(+0.27%)
Jan 22, 2020 34.98 35.05 34.45 34.63 629,777 -0.21(-0.60%)
Jan 21, 2020 34.89 35.18 34.75 34.84 830,461 -0.14(-0.41%)
Jan 17, 2020 34.72 35.17 34.56 34.98 2,213,244 +0.30(+0.87%)
Jan 16, 2020 34.63 34.86 34.59 34.68 1,171,948 +0.09(+0.27%)
Jan 15, 2020 34.65 34.97 34.44 34.59 944,293 +0.03(+0.07%)
Jan 14, 2020 34.64 34.72 34.24 34.56 620,735 -0.08(-0.24%)
Jan 13, 2020 34.08 34.67 34.08 34.65 639,630 +0.58(+1.70%)
Jan 10, 2020 33.86 34.15 33.67 34.07 569,825 +0.28(+0.82%)
Jan 09, 2020 33.78 33.96 33.71 33.79 477,977 +0.01(+0.02%)
Jan 08, 2020 33.47 33.85 33.35 33.78 810,662 +0.31(+0.93%)
Jan 07, 2020 34.01 34.14 33.32 33.47 828,924 -0.68(-1.99%)
Jan 06, 2020 34.39 34.51 34.10 34.15 931,545 -0.25(-0.73%)
Jan 03, 2020 33.73 34.44 33.68 34.40 740,927 +0.49(+1.46%)
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.