Skip to main content

Cousins Properties Inc (NY: CUZ )

23.96 +0.39 (+1.68%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 47.54 47.76 47.18 47.39 86,185 +0.00(+0.00%)
Mar 28, 2002 47.54 47.76 47.18 47.39 86,185 -0.33(-0.69%)
Mar 27, 2002 47.83 47.83 47.12 47.72 107,731 -0.11(-0.23%)
Mar 26, 2002 47.76 47.98 47.74 47.83 77,885 +0.07(+0.15%)
Mar 25, 2002 48.94 48.96 47.74 47.76 56,778 -1.35(-2.74%)
Mar 22, 2002 49.38 49.43 48.99 49.10 32,264 -0.29(-0.59%)
Mar 21, 2002 48.76 49.40 48.30 49.40 80,468 +0.45(+0.93%)
Mar 20, 2002 48.96 49.12 48.56 48.94 37,266 -0.29(-0.59%)
Mar 19, 2002 49.21 49.45 49.14 49.23 28,526 +0.02(+0.04%)
Mar 18, 2002 49.30 49.30 48.96 49.21 30,340 +0.15(+0.30%)
Mar 15, 2002 47.88 49.12 47.88 49.07 61,340 +0.82(+1.70%)
Mar 14, 2002 47.52 48.30 47.36 48.25 94,924 +0.71(+1.49%)
Mar 13, 2002 47.92 47.92 47.18 47.54 74,147 -0.38(-0.80%)
Mar 12, 2002 48.18 48.21 47.88 47.92 20,941 -0.13(-0.27%)
Mar 11, 2002 48.76 48.76 47.74 48.05 58,812 -0.71(-1.46%)
Mar 08, 2002 47.96 49.12 47.96 48.76 25,778 +0.62(+1.28%)
Mar 07, 2002 47.94 48.52 47.94 48.14 16,544 -0.07(-0.15%)
Mar 06, 2002 47.85 48.34 47.48 48.21 24,514 +0.18(+0.38%)
Mar 05, 2002 47.45 48.07 47.16 48.03 87,614 +0.58(+1.23%)
Mar 04, 2002 47.28 47.58 47.28 47.45 97,782 +0.16(+0.35%)
Mar 01, 2002 47.30 47.41 47.12 47.28 71,454 -0.27(-0.57%)
Feb 28, 2002 47.85 47.94 47.12 47.56 71,014 -0.20(-0.42%)
Feb 27, 2002 47.38 47.94 47.38 47.76 51,227 +0.11(+0.23%)
Feb 26, 2002 47.48 47.85 47.32 47.65 34,572 +0.05(+0.11%)
Feb 25, 2002 47.48 47.63 47.39 47.59 79,039 +0.11(+0.23%)
Feb 22, 2002 46.72 47.50 46.58 47.48 75,247 +0.95(+2.03%)
Feb 21, 2002 46.85 47.18 46.41 46.54 78,325 -0.44(-0.93%)
Feb 20, 2002 46.39 47.30 46.39 46.98 32,978 +0.71(+1.53%)
Feb 19, 2002 46.67 46.72 46.27 46.27 40,784 -0.18(-0.39%)
Feb 18, 2002 46.23 46.94 46.23 46.45 73,762 +0.00(+0.00%)
Feb 15, 2002 46.23 46.94 46.23 46.45 73,762 +0.22(+0.47%)
Feb 14, 2002 46.48 46.54 46.03 46.23 66,727 -0.05(-0.12%)
Feb 13, 2002 46.28 46.30 46.08 46.28 218,980 +0.09(+0.20%)
Feb 12, 2002 46.76 46.76 46.16 46.19 79,259 -0.60(-1.28%)
Feb 11, 2002 46.39 47.10 46.39 46.79 123,451 +0.51(+1.10%)
Feb 08, 2002 46.03 46.28 46.03 46.28 39,409 +0.44(+0.95%)
Feb 07, 2002 46.67 46.68 45.72 45.85 83,271 -0.33(-0.71%)
Feb 06, 2002 45.76 46.45 45.39 46.17 94,374 -0.22(-0.47%)
Feb 05, 2002 46.58 46.58 46.21 46.39 66,782 +0.04(+0.08%)
Feb 04, 2002 45.85 46.41 45.76 46.36 47,984 +0.78(+1.72%)
Feb 01, 2002 45.54 45.85 45.45 45.57 46,995 +0.27(+0.60%)
Jan 31, 2002 45.30 45.50 44.77 45.30 133,729 +0.35(+0.77%)
Jan 30, 2002 44.21 45.12 44.21 44.96 87,119 +0.78(+1.77%)
Jan 29, 2002 44.48 44.57 44.16 44.17 64,913 +0.09(+0.21%)
Jan 28, 2002 43.97 44.16 43.81 44.08 91,901 +0.29(+0.66%)
Jan 25, 2002 43.66 43.85 43.59 43.79 51,392 +0.13(+0.29%)
Jan 24, 2002 43.66 43.81 43.59 43.66 182,263 +0.04(+0.08%)
Jan 23, 2002 43.21 43.65 43.12 43.63 16,489 +0.35(+0.80%)
Jan 22, 2002 43.21 43.55 43.12 43.28 47,984 +0.07(+0.17%)
Jan 21, 2002 43.76 43.76 43.21 43.21 49,083 +0.00(+0.00%)
Jan 18, 2002 43.76 43.76 43.21 43.21 49,083 -0.45(-1.04%)
Jan 17, 2002 43.59 43.81 43.50 43.66 79,974 +0.09(+0.21%)
Jan 16, 2002 44.14 44.30 43.57 43.57 202,490 -0.75(-1.68%)
Jan 15, 2002 44.66 44.66 44.21 44.32 41,773 -0.25(-0.57%)
Jan 14, 2002 43.68 44.65 43.66 44.57 116,965 +0.89(+2.04%)
Jan 11, 2002 43.68 43.83 43.66 43.68 42,542 +0.09(+0.21%)
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.