Skip to main content

Cousins Properties Inc (NY: CUZ )

22.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 22.76 23.20 22.61 22.90 991,560 +0.11(+0.48%)
Jun 12, 2024 23.14 23.70 22.65 22.79 1,705,999 +0.47(+2.11%)
Jun 11, 2024 22.60 22.68 22.28 22.32 1,597,793 -0.53(-2.32%)
Jun 10, 2024 22.57 22.98 22.31 22.85 903,668 +0.05(+0.22%)
Jun 07, 2024 22.59 22.91 22.56 22.80 880,784 -0.25(-1.08%)
Jun 06, 2024 22.96 23.15 22.85 23.05 492,246 -0.03(-0.13%)
Jun 05, 2024 23.11 23.16 22.82 23.08 767,386 +0.03(+0.13%)
Jun 04, 2024 22.91 23.32 22.91 23.05 801,293 -0.04(-0.17%)
Jun 03, 2024 23.27 23.29 22.94 23.09 797,199 -0.04(-0.17%)
May 31, 2024 22.86 23.18 22.75 23.13 1,109,872 +0.46(+2.03%)
May 30, 2024 22.46 22.73 22.37 22.67 726,213 +0.45(+2.03%)
May 29, 2024 22.30 22.38 22.01 22.22 1,256,203 -0.45(-1.99%)
May 28, 2024 23.01 23.27 22.64 22.67 861,381 -0.24(-1.05%)
May 24, 2024 23.00 23.16 22.89 22.91 630,886 +0.06(+0.26%)
May 23, 2024 23.57 23.59 22.79 22.85 735,376 -0.73(-3.10%)
May 22, 2024 23.65 23.85 23.49 23.58 805,333 -0.18(-0.76%)
May 21, 2024 23.56 23.80 23.56 23.76 755,019 +0.13(+0.55%)
May 20, 2024 23.85 23.94 23.61 23.63 846,031 -0.19(-0.80%)
May 17, 2024 23.91 23.94 23.69 23.82 1,231,253 -0.09(-0.38%)
May 16, 2024 24.02 24.05 23.79 23.91 786,161 -0.14(-0.58%)
May 15, 2024 24.54 24.62 24.00 24.05 1,140,585 -0.01(-0.04%)
May 14, 2024 24.09 24.21 23.83 24.06 1,392,494 +0.25(+1.05%)
May 13, 2024 23.87 23.95 23.66 23.81 1,175,350 +0.19(+0.80%)
May 10, 2024 23.87 23.87 23.45 23.62 733,966 -0.14(-0.59%)
May 09, 2024 23.78 23.79 23.44 23.76 1,369,376 +0.11(+0.47%)
May 08, 2024 23.51 23.78 23.38 23.65 1,363,055 -0.07(-0.30%)
May 07, 2024 24.02 24.37 23.71 23.72 1,480,223 -0.13(-0.55%)
May 06, 2024 23.76 23.90 23.57 23.85 983,646 +0.41(+1.75%)
May 03, 2024 24.02 24.28 23.23 23.44 1,161,626 -0.15(-0.64%)
May 02, 2024 23.26 23.62 22.99 23.59 1,270,299 +0.67(+2.92%)
May 01, 2024 22.98 23.52 22.85 22.92 1,374,923 -0.02(-0.09%)
Apr 30, 2024 23.03 23.46 22.88 22.94 1,613,451 -0.34(-1.46%)
Apr 29, 2024 23.11 23.42 23.11 23.28 1,217,713 +0.42(+1.84%)
Apr 26, 2024 22.66 23.45 22.66 22.86 2,938,154 -0.18(-0.78%)
Apr 25, 2024 22.78 23.07 22.61 23.04 1,839,121 -0.08(-0.35%)
Apr 24, 2024 22.52 23.14 22.44 23.12 1,364,052 +0.42(+1.85%)
Apr 23, 2024 22.37 22.88 22.32 22.70 1,419,713 +0.32(+1.43%)
Apr 22, 2024 22.21 22.51 22.05 22.38 1,123,660 +0.21(+0.95%)
Apr 19, 2024 22.06 22.36 21.99 22.17 926,286 +0.13(+0.59%)
Apr 18, 2024 22.08 22.13 21.77 22.04 740,505 +0.14(+0.64%)
Apr 17, 2024 21.79 22.20 21.72 21.90 1,078,393 +0.16(+0.74%)
Apr 16, 2024 21.87 21.99 21.58 21.74 993,415 -0.33(-1.50%)
Apr 15, 2024 22.56 22.66 21.96 22.07 1,202,364 -0.42(-1.87%)
Apr 12, 2024 22.72 22.79 22.33 22.49 1,324,726 -0.32(-1.40%)
Apr 11, 2024 22.74 22.95 22.47 22.81 1,413,810 +0.31(+1.38%)
Apr 10, 2024 22.69 22.80 22.29 22.50 1,434,964 -1.11(-4.70%)
Apr 09, 2024 23.23 23.70 23.20 23.61 1,198,977 +0.43(+1.86%)
Apr 08, 2024 22.90 23.21 22.79 23.18 911,966 +0.62(+2.75%)
Apr 05, 2024 22.43 22.71 22.39 22.56 987,638 -0.05(-0.22%)
Apr 04, 2024 22.98 23.13 22.50 22.61 1,338,238 -0.10(-0.44%)
Apr 03, 2024 22.39 22.76 22.39 22.71 1,155,063 +0.19(+0.84%)
Apr 02, 2024 22.48 22.60 22.23 22.52 1,467,752 -0.31(-1.34%)
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.