Skip to main content

Cousins Properties Inc (NY: CUZ )

23.93 +0.36 (+1.51%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 47.30 47.76 46.90 47.07 64,199 -0.24(-0.50%)
Mar 30, 2005 46.94 47.52 46.79 47.30 95,089 +0.51(+1.09%)
Mar 29, 2005 47.32 47.54 46.58 46.79 63,319 -0.53(-1.12%)
Mar 28, 2005 47.12 47.48 46.90 47.32 163,245 +0.13(+0.27%)
Mar 24, 2005 47.36 47.48 47.05 47.19 100,475 -0.04(-0.08%)
Mar 23, 2005 47.19 47.58 45.99 47.23 175,723 +0.04(+0.08%)
Mar 22, 2005 48.39 48.69 47.18 47.19 94,759 -1.07(-2.22%)
Mar 21, 2005 48.39 48.78 47.72 48.27 75,906 -0.38(-0.79%)
Mar 18, 2005 50.21 50.21 48.65 48.65 159,618 -1.16(-2.34%)
Mar 17, 2005 49.23 50.30 49.21 49.81 86,075 +0.58(+1.18%)
Mar 16, 2005 49.85 49.89 48.87 49.23 88,218 -0.40(-0.81%)
Mar 15, 2005 50.03 50.40 49.16 49.63 142,194 +0.00(+0.00%)
Mar 14, 2005 49.10 49.63 48.87 49.63 97,837 +0.71(+1.45%)
Mar 11, 2005 49.94 50.10 48.67 48.92 129,442 -1.02(-2.04%)
Mar 10, 2005 49.50 49.94 49.23 49.94 87,394 +0.45(+0.92%)
Mar 09, 2005 51.49 51.49 49.49 49.49 118,119 -2.04(-3.95%)
Mar 08, 2005 51.85 51.94 51.12 51.52 92,066 -0.16(-0.32%)
Mar 07, 2005 51.76 52.69 51.51 51.69 91,186 +0.13(+0.25%)
Mar 04, 2005 51.67 52.11 51.49 51.56 83,601 +0.29(+0.57%)
Mar 03, 2005 50.94 51.58 50.54 51.27 89,647 +0.15(+0.28%)
Mar 02, 2005 51.12 52.00 50.72 51.12 132,245 +0.40(+0.79%)
Mar 01, 2005 50.03 51.16 50.03 50.72 188,804 +1.36(+2.76%)
Feb 28, 2005 50.12 50.69 49.14 49.36 191,223 -0.40(-0.80%)
Feb 25, 2005 49.52 50.16 49.21 49.76 200,237 +0.86(+1.75%)
Feb 24, 2005 49.76 49.83 48.30 48.90 224,696 -0.95(-1.90%)
Feb 23, 2005 50.76 50.94 49.81 49.85 104,158 -0.49(-0.98%)
Feb 22, 2005 51.94 51.94 50.32 50.34 108,280 -1.67(-3.22%)
Feb 18, 2005 52.49 52.54 51.58 52.01 71,949 -0.47(-0.90%)
Feb 17, 2005 53.23 53.31 52.38 52.49 53,865 -0.84(-1.57%)
Feb 16, 2005 52.63 53.52 52.58 53.32 64,693 +0.82(+1.56%)
Feb 15, 2005 52.85 53.12 52.29 52.51 54,305 -0.42(-0.79%)
Feb 14, 2005 52.65 53.03 52.54 52.92 63,649 +0.16(+0.31%)
Feb 11, 2005 52.27 52.76 51.32 52.76 74,697 +0.73(+1.40%)
Feb 10, 2005 52.67 52.72 51.36 52.03 69,310 -0.22(-0.42%)
Feb 09, 2005 52.03 52.60 51.72 52.25 104,103 +0.42(+0.81%)
Feb 08, 2005 51.61 51.92 51.45 51.83 146,646 +0.27(+0.53%)
Feb 07, 2005 53.12 53.27 51.34 51.56 212,659 -2.15(-4.00%)
Feb 04, 2005 54.20 54.42 53.49 53.71 188,639 +0.02(+0.03%)
Feb 03, 2005 54.51 54.96 53.67 53.69 166,708 -0.76(-1.40%)
Feb 02, 2005 54.40 54.65 53.71 54.45 507,491 -0.15(-0.27%)
Feb 01, 2005 55.13 55.40 54.40 54.60 235,305 -0.51(-0.92%)
Jan 31, 2005 55.13 55.69 54.47 55.11 132,025 -0.02(-0.03%)
Jan 28, 2005 54.42 55.13 53.94 55.13 76,511 +0.89(+1.64%)
Jan 27, 2005 54.31 55.22 54.09 54.23 97,013 -0.16(-0.30%)
Jan 26, 2005 54.40 54.65 53.96 54.40 136,752 +0.15(+0.27%)
Jan 25, 2005 54.53 55.13 54.18 54.25 99,046 -0.33(-0.60%)
Jan 24, 2005 55.22 55.40 54.13 54.58 69,145 -0.42(-0.76%)
Jan 21, 2005 54.69 55.71 54.22 55.00 70,520 +0.31(+0.57%)
Jan 20, 2005 55.31 55.73 54.16 54.69 99,321 -0.71(-1.28%)
Jan 19, 2005 55.53 56.84 55.04 55.40 77,060 -0.09(-0.16%)
Jan 18, 2005 54.31 55.65 54.00 55.49 61,285 +1.27(+2.35%)
Jan 14, 2005 54.40 54.94 54.11 54.22 105,312 +0.04(+0.07%)
Jan 13, 2005 54.22 55.65 53.96 54.18 171,765 -0.20(-0.37%)
Jan 12, 2005 53.58 54.85 52.80 54.38 141,974 +0.98(+1.84%)
Jan 11, 2005 53.91 53.98 53.03 53.40 225,136 -0.45(-0.84%)
Jan 10, 2005 53.67 54.53 53.67 53.85 65,188 +0.00(+0.00%)
Jan 07, 2005 54.31 54.58 53.49 53.85 85,305 -0.27(-0.50%)
Jan 06, 2005 53.31 54.40 53.14 54.13 138,896 +0.84(+1.57%)
Jan 05, 2005 54.22 54.73 52.96 53.29 214,583 -1.29(-2.37%)
Jan 04, 2005 54.58 55.14 54.14 54.58 85,635 -0.18(-0.33%)
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.