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 (%)
May 08, 2023 20.40 20.41 19.88 19.96 1,074,442 -0.41(-2.02%)
May 05, 2023 20.19 20.42 19.96 20.38 1,057,419 +0.48(+2.41%)
May 04, 2023 19.59 20.11 19.30 19.90 1,161,120 +0.26(+1.32%)
May 03, 2023 20.26 20.37 19.60 19.64 1,842,734 -0.47(-2.33%)
May 02, 2023 20.36 20.54 19.79 20.11 1,343,771 -0.44(-2.14%)
May 01, 2023 20.76 21.02 20.45 20.55 1,273,531 -0.34(-1.65%)
Apr 28, 2023 21.03 21.36 20.41 20.89 2,012,970 +0.32(+1.54%)
Apr 27, 2023 20.10 20.69 19.90 20.58 2,619,600 +0.57(+2.87%)
Apr 26, 2023 19.95 20.39 19.83 20.00 2,940,556 +0.06(+0.29%)
Apr 25, 2023 20.06 20.22 19.75 19.95 2,005,031 -0.26(-1.28%)
Apr 24, 2023 20.00 20.27 19.76 20.20 2,587,739 +0.17(+0.86%)
Apr 21, 2023 20.54 20.64 19.96 20.03 1,740,011 -0.33(-1.60%)
Apr 20, 2023 20.52 20.82 20.22 20.36 2,015,129 -0.46(-2.21%)
Apr 19, 2023 19.95 20.83 19.86 20.82 2,009,854 +0.65(+3.23%)
Apr 18, 2023 20.18 20.30 19.92 20.17 2,034,477 +0.00(+0.00%)
Apr 17, 2023 19.46 20.24 19.28 20.17 2,107,292 +0.85(+4.41%)
Apr 14, 2023 19.71 19.95 19.05 19.31 1,889,924 -0.21(-1.08%)
Apr 13, 2023 19.55 19.75 19.32 19.52 1,360,951 +0.00(+0.00%)
Apr 12, 2023 20.47 20.47 19.51 19.52 1,245,920 -0.64(-3.18%)
Apr 11, 2023 20.17 20.52 19.99 20.17 2,152,879 +0.08(+0.38%)
Apr 10, 2023 19.93 20.24 19.49 20.09 1,552,014 +0.03(+0.14%)
Apr 06, 2023 20.26 20.26 19.77 20.06 849,382 +0.02(+0.10%)
Apr 05, 2023 19.63 20.09 19.54 20.04 1,641,994 +0.22(+1.11%)
Apr 04, 2023 20.17 20.20 19.60 19.82 1,537,597 -0.19(-0.96%)
Apr 03, 2023 20.31 20.62 19.88 20.01 1,354,299 -0.16(-0.80%)
Mar 31, 2023 20.13 20.25 19.72 20.17 1,992,837 +0.25(+1.23%)
Mar 30, 2023 19.90 20.17 19.77 19.93 1,699,128 +0.33(+1.68%)
Mar 29, 2023 19.25 19.72 19.21 19.60 2,016,063 +0.73(+3.85%)
Mar 28, 2023 18.35 18.95 18.35 18.87 1,543,821 +0.30(+1.63%)
Mar 27, 2023 18.63 18.82 18.38 18.57 2,259,435 +0.40(+2.18%)
Mar 24, 2023 17.20 18.21 17.04 18.17 4,449,446 +0.72(+4.11%)
Mar 23, 2023 18.50 18.67 17.34 17.46 3,353,452 -1.02(-5.52%)
Mar 22, 2023 19.37 19.44 18.44 18.47 3,233,535 -1.11(-5.68%)
Mar 21, 2023 19.06 19.69 18.96 19.59 3,543,011 +0.86(+4.58%)
Mar 20, 2023 18.29 19.10 18.29 18.73 2,441,148 +0.38(+2.06%)
Mar 17, 2023 19.10 19.22 18.08 18.35 3,447,853 -0.96(-4.98%)
Mar 16, 2023 19.48 19.59 18.70 19.31 3,231,856 -0.56(-2.80%)
Mar 15, 2023 19.50 20.01 19.18 19.87 3,295,023 -0.10(-0.52%)
Mar 14, 2023 21.06 21.27 19.64 19.97 2,924,593 -0.47(-2.31%)
Mar 13, 2023 20.40 20.72 19.79 20.45 2,673,730 -0.27(-1.32%)
Mar 10, 2023 22.49 22.50 20.63 20.72 6,844,930 -1.75(-7.81%)
Mar 09, 2023 23.14 23.20 22.46 22.47 1,605,696 -0.76(-3.29%)
Mar 08, 2023 23.07 23.49 22.75 23.24 1,922,276 +0.12(+0.53%)
Mar 07, 2023 23.79 23.90 22.87 23.12 1,413,325 -0.68(-2.86%)
Mar 06, 2023 24.02 24.08 23.74 23.80 1,762,119 -0.03(-0.12%)
Mar 03, 2023 23.76 24.04 23.65 23.82 1,228,160 +0.20(+0.84%)
Mar 02, 2023 23.23 23.73 23.05 23.63 1,670,033 +0.29(+1.25%)
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.