Skip to main content

Cousins Properties Inc (NY: CUZ )

24.04 +0.47 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 25.18 25.88 25.00 25.87 1,541,442 +0.58(+2.28%)
Jan 30, 2023 25.53 25.83 25.29 25.30 1,301,448 -0.56(-2.15%)
Jan 27, 2023 24.75 25.93 24.74 25.85 1,291,168 +1.08(+4.34%)
Jan 26, 2023 24.82 24.93 24.55 24.78 1,312,221 +0.09(+0.38%)
Jan 25, 2023 24.20 24.69 24.08 24.68 845,236 +0.28(+1.16%)
Jan 24, 2023 24.33 24.41 24.14 24.40 724,932 -0.07(-0.27%)
Jan 23, 2023 24.32 24.67 24.15 24.47 505,622 +0.12(+0.50%)
Jan 20, 2023 23.87 24.34 23.56 24.34 1,186,699 +0.46(+1.94%)
Jan 19, 2023 24.20 24.47 23.87 23.88 987,338 -0.47(-1.94%)
Jan 18, 2023 24.83 25.04 24.19 24.35 1,042,008 -0.37(-1.49%)
Jan 17, 2023 24.63 24.78 24.46 24.72 1,274,147 +0.21(+0.85%)
Jan 13, 2023 24.26 24.73 24.22 24.51 1,190,929 -0.10(-0.42%)
Jan 12, 2023 24.31 24.74 24.01 24.62 1,515,464 +0.54(+2.23%)
Jan 11, 2023 23.20 24.10 23.14 24.08 1,342,382 +1.10(+4.80%)
Jan 10, 2023 22.64 23.02 22.41 22.97 1,193,909 +0.20(+0.87%)
Jan 09, 2023 22.93 23.25 22.71 22.78 1,125,186 -0.12(-0.54%)
Jan 06, 2023 22.21 23.05 21.88 22.90 1,134,239 +0.72(+3.23%)
Jan 05, 2023 23.18 23.24 22.10 22.18 2,095,375 -1.29(-5.51%)
Jan 04, 2023 22.94 23.70 22.92 23.47 1,993,013 +0.11(+0.48%)
Jan 03, 2023 23.94 24.13 23.18 23.36 1,215,598 -0.20(-0.84%)
Dec 30, 2022 23.57 23.70 23.25 23.56 1,052,489 -0.17(-0.71%)
Dec 29, 2022 23.08 23.75 23.00 23.73 991,664 +0.80(+3.49%)
Dec 28, 2022 23.95 24.00 22.87 22.93 1,151,189 -0.98(-4.09%)
Dec 27, 2022 23.69 23.96 23.51 23.90 698,821 +0.22(+0.94%)
Dec 23, 2022 23.37 23.69 23.26 23.68 814,914 +0.21(+0.87%)
Dec 22, 2022 23.22 23.48 22.94 23.48 2,258,687 +0.07(+0.28%)
Dec 21, 2022 23.37 23.65 23.31 23.41 1,303,157 +0.28(+1.21%)
Dec 20, 2022 22.93 23.26 22.89 23.13 926,657 +0.07(+0.28%)
Dec 19, 2022 23.23 23.37 22.90 23.07 1,251,396 -0.19(-0.80%)
Dec 16, 2022 23.40 23.51 22.93 23.25 3,166,741 -0.55(-2.31%)
Dec 15, 2022 23.88 24.17 23.75 23.80 1,976,629 -0.34(-1.39%)
Dec 14, 2022 23.81 24.33 23.78 24.14 1,945,449 +0.24(+1.01%)
Dec 13, 2022 24.33 24.68 23.59 23.90 1,738,657 +0.46(+1.95%)
Dec 12, 2022 23.29 23.47 22.81 23.44 1,109,057 +0.20(+0.84%)
Dec 09, 2022 22.82 23.38 22.81 23.24 1,395,211 +0.29(+1.26%)
Dec 08, 2022 23.00 23.22 22.93 22.95 1,026,528 +0.08(+0.37%)
Dec 07, 2022 22.80 23.15 22.64 22.87 1,693,396 -0.01(-0.04%)
Dec 06, 2022 23.21 23.29 22.62 22.88 1,742,426 -0.39(-1.68%)
Dec 05, 2022 24.09 24.13 23.23 23.27 798,185 -1.04(-4.29%)
Dec 02, 2022 23.97 24.42 23.90 24.31 1,139,906 +0.09(+0.38%)
Dec 01, 2022 24.84 25.05 24.11 24.22 1,984,894 -0.35(-1.44%)
Nov 30, 2022 24.08 24.59 23.74 24.58 2,289,776 +0.37(+1.54%)
Nov 29, 2022 23.57 24.26 23.43 24.20 1,370,959 +0.59(+2.49%)
Nov 28, 2022 24.02 24.16 23.49 23.62 1,135,242 -0.64(-2.65%)
Nov 25, 2022 23.73 24.26 23.60 24.26 520,038 +0.54(+2.28%)
Nov 23, 2022 23.77 23.95 23.51 23.72 705,111 -0.17(-0.70%)
Nov 22, 2022 23.49 23.94 23.35 23.89 1,059,189 +0.53(+2.27%)
Nov 21, 2022 23.12 23.37 22.97 23.35 997,318 +0.10(+0.44%)
Nov 18, 2022 23.34 23.43 22.94 23.25 986,031 +0.34(+1.50%)
Nov 17, 2022 22.77 22.93 22.58 22.91 896,129 -0.24(-1.05%)
Nov 16, 2022 23.61 23.61 23.08 23.15 836,268 -0.55(-2.32%)
Nov 15, 2022 23.91 23.97 23.43 23.70 1,762,331 +0.23(+0.99%)
Nov 14, 2022 23.75 23.99 23.37 23.47 1,151,950 -0.50(-2.10%)
Nov 11, 2022 23.83 24.22 23.52 23.97 1,299,757 +0.27(+1.14%)
Nov 10, 2022 22.97 23.88 22.80 23.70 1,965,837 +1.66(+7.52%)
Nov 09, 2022 22.41 22.47 21.90 22.04 1,582,577 -0.46(-2.03%)
Nov 08, 2022 22.45 22.57 22.17 22.50 1,557,412 +0.02(+0.08%)
Nov 07, 2022 22.67 22.81 22.16 22.48 776,368 +0.05(+0.21%)
Nov 04, 2022 22.20 22.53 21.91 22.43 1,304,801 +0.44(+1.99%)
Nov 03, 2022 21.65 22.17 21.13 21.99 1,835,549 +0.01(+0.04%)
Nov 02, 2022 22.07 21.99 1,535,940 -0.20(-0.88%)
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.