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 (%)
Nov 30, 2023 20.20 20.43 20.09 20.25 1,975,031 +0.07(+0.34%)
Nov 29, 2023 20.34 20.97 20.15 20.19 1,545,840 +0.15(+0.74%)
Nov 28, 2023 19.44 20.12 19.23 20.04 1,455,001 +0.53(+2.73%)
Nov 27, 2023 19.39 19.66 19.27 19.50 957,651 -0.02(-0.10%)
Nov 24, 2023 19.59 19.66 19.36 19.52 427,360 -0.07(-0.35%)
Nov 22, 2023 19.63 19.70 19.44 19.59 772,435 +0.21(+1.07%)
Nov 21, 2023 19.61 19.64 19.20 19.39 1,300,592 -0.42(-2.14%)
Nov 20, 2023 19.63 19.81 19.40 19.81 954,121 +0.09(+0.45%)
Nov 17, 2023 19.81 19.91 19.55 19.72 845,639 +0.19(+0.96%)
Nov 16, 2023 20.03 20.11 19.48 19.53 1,109,883 -0.56(-2.80%)
Nov 15, 2023 19.87 20.78 19.82 20.10 1,847,482 +0.18(+0.89%)
Nov 14, 2023 18.98 20.22 18.95 19.92 1,890,460 +1.84(+10.15%)
Nov 13, 2023 18.09 18.14 17.62 18.08 1,236,222 -0.25(-1.35%)
Nov 10, 2023 18.36 18.39 18.00 18.33 1,410,678 +0.11(+0.60%)
Nov 09, 2023 18.99 19.00 18.04 18.22 1,685,298 -0.62(-3.30%)
Nov 08, 2023 19.04 19.14 18.70 18.84 1,357,438 -0.11(-0.57%)
Nov 07, 2023 19.20 19.24 18.90 18.95 1,969,348 -0.38(-1.99%)
Nov 06, 2023 19.44 19.59 19.23 19.34 1,439,690 -0.29(-1.46%)
Nov 03, 2023 19.33 19.88 19.27 19.62 1,529,282 +0.79(+4.19%)
Nov 02, 2023 18.27 18.88 18.17 18.83 1,397,135 +1.11(+6.24%)
Nov 01, 2023 17.65 17.88 17.36 17.73 1,761,673 +0.09(+0.50%)
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%)
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.