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 (%)
Sep 29, 2023 20.13 20.21 19.67 19.78 1,492,202 +0.04(+0.20%)
Sep 28, 2023 19.54 19.83 19.32 19.75 1,855,331 +0.36(+1.85%)
Sep 27, 2023 19.65 19.93 19.27 19.39 1,272,440 -0.14(-0.70%)
Sep 26, 2023 19.69 19.99 19.42 19.52 1,301,883 -0.44(-2.19%)
Sep 25, 2023 20.01 19.97 19.81 19.96 1,305,993 -0.17(-0.87%)
Sep 22, 2023 20.46 20.54 19.93 20.13 1,319,889 -0.21(-1.05%)
Sep 21, 2023 21.53 21.58 20.27 20.35 1,776,416 -1.36(-6.26%)
Sep 20, 2023 22.05 22.37 21.71 21.71 1,753,948 -0.08(-0.36%)
Sep 19, 2023 21.75 22.10 21.75 21.79 875,870 +0.07(+0.31%)
Sep 18, 2023 22.01 22.06 21.60 21.72 875,589 -0.38(-1.71%)
Sep 15, 2023 22.00 22.22 21.79 22.10 3,342,447 +0.16(+0.71%)
Sep 14, 2023 21.61 22.09 21.61 21.94 1,342,621 +0.65(+3.06%)
Sep 13, 2023 21.84 22.16 21.18 21.29 1,747,283 -0.54(-2.49%)
Sep 12, 2023 21.79 22.07 21.71 21.83 1,924,018 -0.23(-1.06%)
Sep 11, 2023 22.51 22.60 21.96 22.07 1,102,358 -0.37(-1.65%)
Sep 08, 2023 22.18 22.49 22.09 22.44 1,760,973 +0.25(+1.14%)
Sep 07, 2023 22.30 22.44 21.98 22.18 3,655,203 -0.28(-1.25%)
Sep 06, 2023 22.56 22.80 22.13 22.46 2,032,446 -0.21(-0.94%)
Sep 05, 2023 22.91 23.00 22.68 22.68 1,902,385 -0.38(-1.64%)
Sep 01, 2023 23.00 23.18 22.97 23.06 1,233,248 +0.23(+1.02%)
Aug 31, 2023 22.97 23.08 22.80 22.82 1,058,366 -0.16(-0.68%)
Aug 30, 2023 22.92 23.03 22.67 22.98 1,050,644 +0.11(+0.47%)
Aug 29, 2023 22.18 22.98 22.09 22.87 1,320,639 +0.62(+2.79%)
Aug 28, 2023 21.96 22.41 21.95 22.25 1,004,615 +0.45(+2.05%)
Aug 25, 2023 22.24 22.32 21.69 21.80 766,224 -0.17(-0.75%)
Aug 24, 2023 22.02 22.47 21.94 21.97 645,823 -0.13(-0.57%)
Aug 23, 2023 21.49 22.13 21.34 22.10 791,259 +0.72(+3.36%)
Aug 22, 2023 21.47 21.52 21.20 21.38 1,716,424 +0.06(+0.27%)
Aug 21, 2023 21.34 21.44 21.06 21.32 1,558,742 +0.05(+0.23%)
Aug 18, 2023 21.07 21.46 21.07 21.27 1,219,360 -0.05(-0.23%)
Aug 17, 2023 21.52 21.75 21.30 21.32 1,957,761 -0.08(-0.36%)
Aug 16, 2023 21.59 21.79 21.40 21.40 908,307 -0.24(-1.12%)
Aug 15, 2023 21.97 22.31 21.52 21.64 1,492,133 -0.71(-3.17%)
Aug 14, 2023 22.62 22.73 22.30 22.35 1,236,722 -0.44(-1.92%)
Aug 11, 2023 22.52 22.90 22.52 22.79 784,405 +0.15(+0.64%)
Aug 10, 2023 22.81 23.07 22.52 22.64 2,025,194 +0.00(+0.00%)
Aug 09, 2023 22.91 22.93 22.46 22.64 1,329,223 -0.40(-1.73%)
Aug 08, 2023 23.13 23.16 22.77 23.04 1,880,305 -0.49(-2.06%)
Aug 07, 2023 22.86 23.58 22.86 23.52 1,156,374 +0.74(+3.24%)
Aug 04, 2023 22.73 23.14 22.67 22.79 2,198,994 +0.03(+0.13%)
Aug 03, 2023 22.92 23.00 22.52 22.76 4,096,278 -0.28(-1.22%)
Aug 02, 2023 22.87 23.14 22.68 23.04 2,625,871 -0.22(-0.96%)
Aug 01, 2023 23.65 23.72 22.93 23.26 2,370,768 -0.47(-1.96%)
Jul 31, 2023 23.81 24.21 23.63 23.73 2,478,910 +0.02(+0.08%)
Jul 28, 2023 23.58 23.99 23.31 23.71 2,861,484 +0.85(+3.70%)
Jul 27, 2023 23.46 23.67 22.86 22.86 1,904,446 -0.59(-2.53%)
Jul 26, 2023 23.15 23.52 23.15 23.46 1,399,294 +0.31(+1.34%)
Jul 25, 2023 23.21 23.39 23.09 23.14 1,114,606 -0.14(-0.58%)
Jul 24, 2023 23.00 23.49 22.96 23.28 829,316 +0.17(+0.71%)
Jul 21, 2023 23.28 23.29 22.89 23.12 939,615 +0.05(+0.21%)
Jul 20, 2023 23.80 23.80 22.95 23.07 1,268,926 -0.75(-3.14%)
Jul 19, 2023 23.53 23.82 23.34 23.82 744,896 +0.55(+2.38%)
Jul 18, 2023 23.12 23.63 22.99 23.26 1,316,952 +0.28(+1.23%)
Jul 17, 2023 23.02 23.08 22.76 22.98 1,185,670 -0.19(-0.84%)
Jul 14, 2023 23.22 23.34 23.05 23.17 1,123,788 -0.20(-0.87%)
Jul 13, 2023 23.03 23.38 22.91 23.38 1,284,418 +0.35(+1.52%)
Jul 12, 2023 23.31 23.52 22.96 23.03 1,692,033 +0.06(+0.25%)
Jul 11, 2023 22.66 22.98 22.47 22.97 799,133 +0.49(+2.16%)
Jul 10, 2023 22.34 22.52 22.12 22.48 1,344,581 -0.04(-0.17%)
Jul 07, 2023 22.03 22.82 21.97 22.52 1,453,799 +0.51(+2.29%)
Jul 06, 2023 22.07 22.09 21.53 22.02 1,287,051 -0.19(-0.87%)
Jul 05, 2023 22.25 22.55 21.91 22.21 1,293,610 -0.21(-0.95%)
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.