Skip to main content

Cousins Properties Inc (NY: CUZ )

24.04 +0.47 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.16 15.67 15.09 15.59 282,041 +0.41(+2.71%)
Mar 30, 2011 14.94 15.18 14.86 15.18 200,300 +0.34(+2.26%)
Mar 29, 2011 14.79 14.85 14.57 14.85 257,400 +0.07(+0.51%)
Mar 28, 2011 15.05 15.09 14.73 14.77 140,947 -0.22(-1.49%)
Mar 25, 2011 14.90 15.14 14.79 14.99 138,277 +0.19(+1.26%)
Mar 24, 2011 14.90 14.94 14.70 14.81 267,285 +0.02(+0.13%)
Mar 23, 2011 15.13 15.22 14.79 14.79 197,822 -0.34(-2.22%)
Mar 22, 2011 15.29 15.35 15.09 15.13 235,022 -0.13(-0.86%)
Mar 21, 2011 15.05 15.27 15.05 15.26 281,199 +0.52(+3.55%)
Mar 18, 2011 14.60 14.73 14.57 14.73 327,880 +0.24(+1.67%)
Mar 17, 2011 14.73 14.77 14.40 14.49 254,438 +0.00(+0.00%)
Mar 16, 2011 14.64 14.81 14.49 14.49 554,356 -0.19(-1.27%)
Mar 15, 2011 14.64 14.86 14.60 14.68 263,363 -0.19(-1.26%)
Mar 14, 2011 14.86 14.98 14.81 14.86 292,249 -0.19(-1.24%)
Mar 11, 2011 14.86 15.13 14.83 15.05 261,414 +0.09(+0.62%)
Mar 10, 2011 15.18 15.20 14.92 14.96 370,623 -0.39(-2.55%)
Mar 09, 2011 15.31 15.42 15.19 15.35 224,406 +0.04(+0.24%)
Mar 08, 2011 15.13 15.63 15.13 15.31 244,799 +0.17(+1.11%)
Mar 07, 2011 15.31 15.48 15.01 15.14 226,130 -0.21(-1.34%)
Mar 04, 2011 15.65 15.67 15.27 15.35 216,903 -0.26(-1.68%)
Mar 03, 2011 15.54 15.69 15.52 15.61 311,078 +0.28(+1.83%)
Mar 02, 2011 15.41 15.54 15.16 15.33 219,403 -0.09(-0.60%)
Mar 01, 2011 15.83 15.83 15.37 15.42 494,674 -0.41(-2.59%)
Feb 28, 2011 15.76 15.87 15.65 15.83 423,870 +0.22(+1.43%)
Feb 25, 2011 15.35 15.61 15.35 15.61 443,992 +0.35(+2.33%)
Feb 24, 2011 15.27 15.39 15.01 15.26 544,553 -0.04(-0.24%)
Feb 23, 2011 15.41 15.57 15.27 15.29 372,629 -0.13(-0.85%)
Feb 22, 2011 15.61 15.76 15.37 15.42 405,886 -0.45(-2.82%)
Feb 18, 2011 15.82 15.87 15.63 15.87 305,411 +0.13(+0.83%)
Feb 17, 2011 15.74 15.80 15.70 15.74 107,063 -0.02(-0.12%)
Feb 16, 2011 15.85 15.95 15.69 15.76 119,472 +0.00(+0.00%)
Feb 15, 2011 15.74 15.91 15.69 15.76 156,948 +0.02(+0.12%)
Feb 14, 2011 15.93 16.00 15.74 15.74 159,147 -0.15(-0.94%)
Feb 11, 2011 15.76 15.91 15.67 15.89 307,243 +0.09(+0.59%)
Feb 10, 2011 15.76 16.00 15.67 15.80 418,941 -0.30(-1.86%)
Feb 09, 2011 16.19 16.25 15.97 16.10 156,750 -0.09(-0.58%)
Feb 08, 2011 16.13 16.40 15.97 16.19 497,638 +0.00(+0.00%)
Feb 07, 2011 16.15 16.41 16.08 16.19 177,467 +0.10(+0.64%)
Feb 04, 2011 15.99 16.12 15.77 16.09 546,125 +0.11(+0.70%)
Feb 03, 2011 15.88 16.03 15.77 15.98 152,045 +0.06(+0.35%)
Feb 02, 2011 16.03 16.18 15.86 15.92 210,558 -0.22(-1.38%)
Feb 01, 2011 15.92 16.16 15.79 16.14 317,487 +0.32(+1.99%)
Jan 31, 2011 15.85 15.96 15.77 15.83 619,738 +0.06(+0.35%)
Jan 28, 2011 16.12 16.16 15.77 15.77 257,346 -0.39(-2.41%)
Jan 27, 2011 15.96 16.22 15.90 16.16 124,516 +0.19(+1.16%)
Jan 26, 2011 15.98 16.10 15.81 15.98 358,178 +0.04(+0.23%)
Jan 25, 2011 15.75 15.94 15.64 15.94 156,562 +0.07(+0.47%)
Jan 24, 2011 15.85 16.01 15.70 15.86 340,645 +0.07(+0.47%)
Jan 21, 2011 15.79 15.81 15.57 15.79 399,599 +0.07(+0.47%)
Jan 20, 2011 15.62 16.07 15.62 15.72 309,254 +0.06(+0.36%)
Jan 19, 2011 15.85 16.01 15.57 15.66 333,470 -0.22(-1.40%)
Jan 18, 2011 15.49 15.88 15.34 15.88 516,156 +0.37(+2.40%)
Jan 14, 2011 15.47 15.62 15.33 15.51 392,796 +0.04(+0.24%)
Jan 13, 2011 15.57 15.68 15.44 15.47 540,810 -0.15(-0.95%)
Jan 12, 2011 15.36 15.85 15.01 15.62 1,426,282 -0.37(-2.32%)
Jan 11, 2011 16.11 16.18 15.66 15.99 299,167 -0.04(-0.23%)
Jan 10, 2011 15.68 16.09 15.46 16.03 482,516 +0.28(+1.77%)
Jan 07, 2011 15.79 16.01 15.44 15.75 225,357 +0.02(+0.12%)
Jan 06, 2011 15.55 15.77 15.47 15.73 288,612 +0.13(+0.83%)
Jan 05, 2011 15.42 15.66 15.38 15.60 179,254 +0.19(+1.20%)
Jan 04, 2011 15.96 15.98 15.31 15.42 295,571 -0.45(-2.81%)
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.