Skip to main content

Cousins Properties Inc (NY: CUZ )

23.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.91 18.00 17.41 17.64 2,345,338 -0.05(-0.28%)
Oct 30, 2023 17.89 18.26 17.40 17.69 2,577,477 +0.04(+0.22%)
Oct 27, 2023 17.17 17.93 17.17 17.65 3,038,793 +0.05(+0.28%)
Oct 26, 2023 17.47 17.81 17.44 17.60 2,363,621 +0.22(+1.25%)
Oct 25, 2023 17.85 17.92 17.18 17.38 3,401,565 -0.64(-3.56%)
Oct 24, 2023 17.98 18.13 17.86 18.02 2,810,387 +0.16(+0.88%)
Oct 23, 2023 18.00 18.11 17.81 17.87 2,022,384 -0.27(-1.47%)
Oct 20, 2023 18.24 18.34 18.06 18.13 1,410,501 +0.03(+0.16%)
Oct 19, 2023 18.57 18.74 17.98 18.10 1,610,910 -0.62(-3.32%)
Oct 18, 2023 19.33 19.42 18.71 18.72 1,378,488 -0.85(-4.34%)
Oct 17, 2023 18.86 19.59 18.86 19.57 2,025,283 +0.46(+2.43%)
Oct 16, 2023 18.94 19.29 18.73 19.11 1,220,749 +0.39(+2.11%)
Oct 13, 2023 19.23 19.32 18.66 18.71 1,361,704 -0.35(-1.81%)
Oct 12, 2023 19.19 19.19 18.80 19.06 1,725,753 -0.29(-1.48%)
Oct 11, 2023 19.00 19.41 18.97 19.35 1,544,945 +0.50(+2.67%)
Oct 10, 2023 18.73 19.06 18.60 18.84 1,443,177 +0.17(+0.90%)
Oct 09, 2023 18.13 18.85 18.13 18.68 1,488,934 +0.22(+1.18%)
Oct 06, 2023 18.49 18.70 17.91 18.46 1,562,622 -0.34(-1.79%)
Oct 05, 2023 18.73 18.90 18.51 18.79 1,606,630 -0.01(-0.05%)
Oct 04, 2023 18.79 18.96 18.49 18.80 2,007,192 +0.14(+0.74%)
Oct 03, 2023 19.27 19.31 18.54 18.67 2,752,612 -0.75(-3.86%)
Oct 02, 2023 19.76 19.85 19.19 19.42 1,818,099 -0.37(-1.87%)
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%)
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.