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 (%)
Jun 30, 2023 22.01 22.07 21.45 21.84 1,903,883 +0.14(+0.66%)
Jun 29, 2023 21.20 21.77 20.93 21.70 1,887,260 +0.45(+2.12%)
Jun 28, 2023 21.27 21.31 20.89 21.25 1,932,453 +0.01(+0.04%)
Jun 27, 2023 20.86 21.44 20.63 21.24 1,440,612 +0.38(+1.84%)
Jun 26, 2023 19.66 20.97 19.66 20.86 1,156,388 +1.18(+5.99%)
Jun 23, 2023 19.81 20.01 19.50 19.68 1,492,754 -0.27(-1.34%)
Jun 22, 2023 20.61 20.61 19.73 19.95 1,079,239 -0.65(-3.16%)
Jun 21, 2023 20.63 20.82 20.40 20.60 1,022,495 -0.20(-0.97%)
Jun 20, 2023 21.12 21.12 20.66 20.80 1,409,739 -0.53(-2.47%)
Jun 16, 2023 21.20 21.35 21.01 21.32 2,446,792 +0.18(+0.86%)
Jun 15, 2023 20.72 21.17 20.53 21.14 1,099,182 +0.29(+1.38%)
Jun 14, 2023 20.99 21.23 20.70 20.86 1,382,391 +0.05(+0.23%)
Jun 13, 2023 20.55 21.05 20.43 20.81 1,349,487 +0.25(+1.21%)
Jun 12, 2023 20.66 21.02 20.38 20.56 1,257,189 -0.10(-0.46%)
Jun 09, 2023 20.64 20.71 20.35 20.65 1,300,879 +0.06(+0.28%)
Jun 08, 2023 20.61 20.67 20.14 20.60 1,596,428 -0.17(-0.83%)
Jun 07, 2023 20.18 20.87 20.00 20.77 1,796,500 +0.82(+4.13%)
Jun 06, 2023 19.04 20.02 18.97 19.95 1,495,274 +0.98(+5.15%)
Jun 05, 2023 19.35 19.49 18.96 18.97 1,353,234 -0.50(-2.56%)
Jun 02, 2023 18.89 19.69 18.89 19.47 1,996,348 +0.84(+4.53%)
Jun 01, 2023 19.05 19.09 18.53 18.62 1,310,796 -0.46(-2.41%)
May 31, 2023 19.13 19.40 18.93 19.08 1,615,661 -0.17(-0.90%)
May 30, 2023 19.14 19.44 19.06 19.26 1,844,575 +0.24(+1.26%)
May 26, 2023 19.03 19.09 18.71 19.02 1,317,251 +0.07(+0.35%)
May 25, 2023 19.33 19.35 18.78 18.95 1,640,680 -0.44(-2.27%)
May 24, 2023 19.84 20.05 19.30 19.39 1,429,739 -0.58(-2.93%)
May 23, 2023 19.63 20.51 19.32 19.97 2,070,306 +0.40(+2.06%)
May 22, 2023 19.22 19.68 19.03 19.57 1,078,799 +0.43(+2.25%)
May 19, 2023 19.15 19.37 18.90 19.14 1,167,285 +0.15(+0.81%)
May 18, 2023 18.76 19.02 18.66 18.99 1,124,054 +0.03(+0.15%)
May 17, 2023 18.57 19.12 18.43 18.96 1,442,759 +0.55(+2.97%)
May 16, 2023 18.99 19.01 18.39 18.41 1,603,698 -0.57(-3.03%)
May 15, 2023 19.32 19.44 18.88 18.99 4,299,553 -0.14(-0.75%)
May 12, 2023 19.60 19.60 19.05 19.13 1,640,131 -0.41(-2.11%)
May 11, 2023 19.51 19.79 19.39 19.54 1,601,354 -0.30(-1.50%)
May 10, 2023 20.10 20.12 19.61 19.84 1,363,512 +0.01(+0.05%)
May 09, 2023 19.67 20.10 19.42 19.83 1,946,462 -0.13(-0.67%)
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 19.75 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%)
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.