Skip to main content

Cousins Properties Inc (NY: CUZ )

23.91 +0.34 (+1.44%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.25 22.25 21.57 21.74 1,043,134 -0.55(-2.48%)
Mar 30, 2015 21.90 22.31 21.84 22.29 765,656 +0.49(+2.26%)
Mar 27, 2015 21.74 21.96 21.61 21.80 674,382 +0.12(+0.57%)
Mar 26, 2015 21.66 21.88 21.51 21.68 456,198 +0.02(+0.09%)
Mar 25, 2015 21.96 22.15 21.58 21.66 439,621 -0.25(-1.12%)
Mar 24, 2015 22.25 22.25 21.82 21.90 560,807 -0.39(-1.75%)
Mar 23, 2015 22.29 22.46 22.15 22.29 371,830 +0.00(+0.00%)
Mar 20, 2015 21.68 22.31 21.68 22.29 742,982 +0.72(+3.33%)
Mar 19, 2015 21.39 21.76 21.25 21.57 614,628 +0.04(+0.19%)
Mar 18, 2015 21.06 21.54 20.75 21.53 461,881 +0.43(+2.04%)
Mar 17, 2015 21.10 21.22 20.98 21.10 676,254 -0.12(-0.58%)
Mar 16, 2015 21.35 21.53 21.14 21.22 696,618 -0.02(-0.10%)
Mar 13, 2015 21.18 21.33 21.04 21.25 491,557 +0.04(+0.19%)
Mar 12, 2015 20.98 21.33 20.92 21.20 654,086 +0.41(+1.97%)
Mar 11, 2015 20.92 20.98 20.61 20.79 724,374 -0.10(-0.49%)
Mar 10, 2015 20.69 20.98 20.53 20.90 921,978 +0.08(+0.39%)
Mar 09, 2015 20.88 20.98 20.69 20.81 618,567 +0.02(+0.10%)
Mar 06, 2015 21.31 21.31 20.65 20.79 698,420 -0.78(-3.61%)
Mar 05, 2015 21.63 21.88 21.57 21.57 430,004 +0.02(+0.10%)
Mar 04, 2015 21.86 21.90 21.47 21.55 541,643 -0.35(-1.59%)
Mar 03, 2015 21.82 21.98 21.59 21.90 451,160 +0.04(+0.19%)
Mar 02, 2015 22.05 22.31 21.76 21.86 504,511 -0.14(-0.65%)
Feb 27, 2015 21.53 22.09 21.39 22.00 1,248,556 +0.47(+2.19%)
Feb 26, 2015 22.23 22.27 21.51 21.53 984,132 -0.76(-3.40%)
Feb 25, 2015 22.52 22.74 22.27 22.29 508,952 -0.16(-0.73%)
Feb 24, 2015 22.87 22.87 22.31 22.46 452,108 -0.41(-1.79%)
Feb 23, 2015 22.78 22.93 22.54 22.87 642,701 +0.04(+0.18%)
Feb 20, 2015 22.48 22.84 22.37 22.82 559,857 +0.29(+1.27%)
Feb 19, 2015 23.13 23.13 22.53 22.54 1,494,322 -0.72(-3.09%)
Feb 18, 2015 22.95 23.28 22.74 23.25 778,472 +0.21(+0.89%)
Feb 17, 2015 23.07 23.32 22.87 23.05 688,793 -0.04(-0.18%)
Feb 13, 2015 22.66 23.09 23.09 23.09 995,122 +0.51(+2.27%)
Feb 12, 2015 22.35 22.80 22.31 22.58 663,519 +0.27(+1.19%)
Feb 11, 2015 22.58 22.64 22.17 22.31 833,087 -0.35(-1.54%)
Feb 10, 2015 22.95 22.95 22.15 22.66 755,759 -0.18(-0.81%)
Feb 09, 2015 23.01 23.34 22.84 22.84 1,269,759 -0.21(-0.89%)
Feb 06, 2015 23.50 23.54 22.95 23.05 1,046,925 -0.53(-2.26%)
Feb 05, 2015 23.01 23.62 22.93 23.58 818,745 +0.62(+2.68%)
Feb 04, 2015 23.44 23.44 22.87 22.97 1,201,948 -0.59(-2.52%)
Feb 03, 2015 22.56 23.60 22.48 23.56 1,444,126 +1.02(+4.52%)
Feb 02, 2015 22.54 22.61 22.06 22.54 639,385 +0.06(+0.27%)
Jan 30, 2015 22.79 22.93 22.46 22.48 861,780 -0.43(-1.87%)
Jan 29, 2015 22.93 22.97 22.50 22.91 1,049,583 +0.02(+0.09%)
Jan 28, 2015 23.20 23.30 22.85 22.89 1,050,207 -0.26(-1.14%)
Jan 27, 2015 23.20 23.38 23.07 23.16 406,402 -0.16(-0.70%)
Jan 26, 2015 23.03 23.38 22.85 23.32 695,928 +0.29(+1.24%)
Jan 23, 2015 23.05 23.07 22.87 23.03 1,041,432 -0.02(-0.09%)
Jan 22, 2015 22.61 23.05 22.54 23.05 881,275 +0.49(+2.17%)
Jan 21, 2015 22.36 22.63 22.26 22.56 720,184 +0.18(+0.82%)
Jan 20, 2015 22.91 22.99 22.26 22.38 782,657 -0.49(-2.14%)
Jan 16, 2015 22.83 23.01 22.65 22.87 983,330 +0.02(+0.09%)
Jan 15, 2015 23.16 23.16 22.56 22.85 1,230,995 -0.22(-0.97%)
Jan 14, 2015 22.52 23.16 22.46 23.07 1,165,250 +0.41(+1.80%)
Jan 13, 2015 22.89 23.28 22.40 22.67 1,508,112 -0.39(-1.68%)
Jan 12, 2015 23.09 23.23 22.85 23.05 1,531,123 -0.06(-0.26%)
Jan 09, 2015 23.11 23.20 22.99 23.11 917,407 +0.00(+0.00%)
Jan 08, 2015 22.91 23.18 22.89 23.11 954,213 +0.20(+0.89%)
Jan 07, 2015 22.95 23.16 22.69 22.91 1,125,994 +0.08(+0.36%)
Jan 06, 2015 23.13 23.13 22.79 22.83 2,632,278 -0.22(-0.97%)
Jan 05, 2015 23.44 23.44 22.88 23.05 2,419,631 -0.57(-2.41%)
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.