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 (%)
Mar 30, 2012 14.72 14.72 14.53 14.53 320,807 -0.04(-0.26%)
Mar 29, 2012 14.37 14.59 14.22 14.56 162,728 +0.13(+0.93%)
Mar 28, 2012 14.56 14.62 14.35 14.43 205,397 -0.17(-1.18%)
Mar 27, 2012 14.76 14.83 14.60 14.60 155,521 -0.11(-0.78%)
Mar 26, 2012 14.39 14.74 14.39 14.72 243,979 +0.48(+3.37%)
Mar 23, 2012 14.22 14.28 14.01 14.24 483,714 -0.08(-0.54%)
Mar 22, 2012 14.45 14.49 14.10 14.31 277,035 -0.29(-1.97%)
Mar 21, 2012 14.70 14.83 14.60 14.60 193,269 -0.06(-0.39%)
Mar 20, 2012 14.54 14.77 14.51 14.66 130,647 -0.04(-0.26%)
Mar 19, 2012 14.39 14.83 14.35 14.70 163,577 +0.27(+1.86%)
Mar 16, 2012 14.24 14.49 14.22 14.43 320,847 +0.19(+1.35%)
Mar 15, 2012 14.31 14.39 14.20 14.24 196,335 -0.02(-0.13%)
Mar 14, 2012 14.37 14.53 14.26 14.26 223,066 -0.13(-0.93%)
Mar 13, 2012 14.01 14.43 13.97 14.39 322,032 +0.50(+3.59%)
Mar 12, 2012 13.95 14.12 13.84 13.89 238,461 -0.02(-0.14%)
Mar 09, 2012 13.72 14.01 13.72 13.91 297,872 +0.17(+1.26%)
Mar 08, 2012 13.97 13.99 13.72 13.74 438,320 -0.13(-0.97%)
Mar 07, 2012 14.08 14.14 13.85 13.87 419,167 -0.12(-0.82%)
Mar 06, 2012 14.12 14.28 13.97 13.99 260,371 -0.34(-2.41%)
Mar 05, 2012 13.91 14.33 13.89 14.33 168,239 +0.36(+2.61%)
Mar 02, 2012 13.95 14.14 13.89 13.97 279,872 +0.02(+0.14%)
Mar 01, 2012 14.16 14.35 13.93 13.95 277,488 -0.21(-1.49%)
Feb 29, 2012 14.22 14.39 14.10 14.16 283,021 -0.04(-0.27%)
Feb 28, 2012 14.26 14.37 14.14 14.20 210,513 -0.10(-0.67%)
Feb 27, 2012 14.26 14.41 14.03 14.30 162,642 -0.04(-0.27%)
Feb 24, 2012 14.26 14.39 14.20 14.33 171,878 +0.06(+0.40%)
Feb 23, 2012 14.35 14.45 13.78 14.28 560,847 +0.48(+3.47%)
Feb 22, 2012 14.12 14.15 13.72 13.80 219,449 -0.27(-1.91%)
Feb 21, 2012 14.31 14.49 14.07 14.07 186,045 -0.17(-1.21%)
Feb 17, 2012 14.33 14.35 14.20 14.24 264,219 -0.06(-0.40%)
Feb 16, 2012 14.08 14.43 14.08 14.30 243,991 +0.17(+1.22%)
Feb 15, 2012 14.30 14.53 14.05 14.12 183,832 -0.15(-1.07%)
Feb 14, 2012 14.53 14.56 14.14 14.28 208,217 -0.34(-2.36%)
Feb 13, 2012 14.56 14.68 14.33 14.62 286,057 +0.31(+2.14%)
Feb 10, 2012 14.35 14.47 14.25 14.31 226,946 -0.15(-1.06%)
Feb 09, 2012 14.49 14.58 14.37 14.47 167,812 -0.02(-0.13%)
Feb 08, 2012 14.72 14.83 14.43 14.49 312,479 -0.17(-1.18%)
Feb 07, 2012 14.56 14.79 14.56 14.66 310,595 +0.09(+0.59%)
Feb 06, 2012 14.78 14.88 14.55 14.57 179,009 -0.23(-1.54%)
Feb 03, 2012 14.71 14.82 14.54 14.80 227,059 +0.32(+2.24%)
Feb 02, 2012 14.27 14.50 14.19 14.48 268,378 +0.21(+1.47%)
Feb 01, 2012 14.13 14.33 14.06 14.27 465,971 +0.23(+1.63%)
Jan 31, 2012 13.83 14.08 13.62 14.04 506,432 +0.29(+2.08%)
Jan 30, 2012 13.93 14.06 13.60 13.75 221,650 -0.29(-2.04%)
Jan 27, 2012 14.04 14.23 13.93 14.04 324,353 -0.10(-0.67%)
Jan 26, 2012 14.08 14.15 13.87 14.13 346,786 +0.15(+1.09%)
Jan 25, 2012 13.68 14.00 13.62 13.98 305,221 +0.27(+1.94%)
Jan 24, 2012 13.56 13.75 13.51 13.72 367,405 +0.08(+0.56%)
Jan 23, 2012 13.49 13.70 13.33 13.64 298,469 +0.17(+1.27%)
Jan 20, 2012 13.24 13.49 13.24 13.47 285,373 +0.21(+1.58%)
Jan 19, 2012 13.37 13.39 13.18 13.26 228,751 -0.08(-0.57%)
Jan 18, 2012 13.05 13.35 13.05 13.33 369,202 +0.29(+2.19%)
Jan 17, 2012 13.05 13.18 12.91 13.05 323,837 +0.15(+1.18%)
Jan 13, 2012 12.80 12.97 12.67 12.90 385,375 -0.08(-0.59%)
Jan 12, 2012 12.99 13.03 12.86 12.97 594,450 +0.02(+0.15%)
Jan 11, 2012 12.63 12.99 12.55 12.95 810,411 +0.21(+1.64%)
Jan 10, 2012 12.53 12.76 12.48 12.74 220,162 +0.36(+2.92%)
Jan 09, 2012 12.48 12.50 12.25 12.38 255,925 +0.00(+0.00%)
Jan 06, 2012 12.44 12.52 12.31 12.38 310,486 -0.08(-0.61%)
Jan 05, 2012 12.19 12.53 12.13 12.46 376,674 +0.19(+1.55%)
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.