Cousins Properties Inc (NY: CUZ )

29.14 +0.17 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 27.33 27.53 27.21 27.30 130,327 -0.15(-0.55%)
Sep 29, 2004 27.30 27.69 27.26 27.45 140,759 -0.05(-0.17%)
Sep 28, 2004 27.18 27.50 27.01 27.50 142,770 +0.21(+0.76%)
Sep 27, 2004 26.81 27.29 26.73 27.29 214,029 +0.35(+1.30%)
Sep 24, 2004 26.81 27.17 26.72 26.94 163,758 +0.25(+0.92%)
Sep 23, 2004 26.66 26.89 26.58 26.70 135,732 +0.04(+0.15%)
Sep 22, 2004 26.88 26.88 26.62 26.66 104,061 -0.29(-1.09%)
Sep 21, 2004 26.46 27.03 26.46 26.95 212,772 +0.37(+1.38%)
Sep 20, 2004 27.07 27.16 26.58 26.58 152,195 -0.60(-2.22%)
Sep 17, 2004 27.64 27.64 26.97 27.19 204,729 -0.25(-0.93%)
Sep 16, 2004 27.01 27.44 27.01 27.44 291,823 +0.31(+1.14%)
Sep 15, 2004 26.70 27.29 26.70 27.13 124,044 +0.24(+0.89%)
Sep 14, 2004 27.33 27.33 26.81 26.89 217,673 -0.60(-2.17%)
Sep 13, 2004 27.37 27.64 27.17 27.49 284,911 -0.28(-1.00%)
Sep 10, 2004 26.46 27.77 26.46 27.77 505,601 +0.12(+0.43%)
Sep 09, 2004 28.46 28.49 27.65 27.65 333,171 -0.79(-2.77%)
Sep 08, 2004 28.49 28.63 28.33 28.44 248,590 +0.03(+0.11%)
Sep 07, 2004 28.51 28.76 28.31 28.41 204,603 +0.02(+0.06%)
Sep 03, 2004 28.60 28.64 28.19 28.39 173,309 -0.23(-0.81%)
Sep 02, 2004 28.29 28.64 28.24 28.62 149,682 +0.33(+1.15%)
Sep 01, 2004 28.57 28.96 28.06 28.29 363,208 -0.35(-1.22%)
Aug 31, 2004 28.43 28.76 28.40 28.64 221,444 +0.21(+0.76%)
Aug 30, 2004 28.09 28.43 28.05 28.43 187,134 +0.31(+1.10%)
Aug 27, 2004 27.81 28.16 27.81 28.12 117,257 +0.25(+0.88%)
Aug 26, 2004 27.61 27.87 27.59 27.87 158,102 +0.42(+1.54%)
Aug 25, 2004 27.00 27.65 26.97 27.45 382,311 +0.45(+1.68%)
Aug 24, 2004 26.85 27.05 26.81 27.00 249,721 +0.23(+0.86%)
Aug 23, 2004 27.03 27.04 26.72 26.77 110,345 -0.26(-0.97%)
Aug 20, 2004 26.18 27.03 26.18 27.03 246,579 +1.05(+4.04%)
Aug 19, 2004 26.79 26.85 25.75 25.98 231,247 -0.81(-3.03%)
Aug 18, 2004 26.06 26.79 25.80 26.79 169,036 +0.73(+2.81%)
Aug 17, 2004 25.86 26.06 25.68 26.06 97,525 +0.36(+1.39%)
Aug 16, 2004 25.46 25.97 25.46 25.70 107,454 +0.33(+1.29%)
Aug 13, 2004 25.42 25.52 25.13 25.37 117,885 +0.11(+0.44%)
Aug 12, 2004 25.18 25.40 25.05 25.26 143,398 -0.02(-0.09%)
Aug 11, 2004 25.46 25.55 25.22 25.29 112,984 -0.25(-1.00%)
Aug 10, 2004 25.38 25.58 25.30 25.54 194,172 +0.21(+0.82%)
Aug 09, 2004 25.34 25.40 25.14 25.33 144,906 -0.19(-0.75%)
Aug 06, 2004 25.55 25.88 25.36 25.53 158,605 -0.02(-0.09%)
Aug 05, 2004 26.17 26.17 25.55 25.55 147,545 -0.62(-2.37%)
Aug 04, 2004 26.06 26.42 25.78 26.17 142,518 -0.01(-0.03%)
Aug 03, 2004 26.06 26.23 25.61 26.18 127,060 +0.04(+0.15%)
Aug 02, 2004 25.49 26.14 25.21 26.14 135,355 +0.57(+2.24%)
Jul 30, 2004 25.54 25.66 25.45 25.57 128,819 +0.18(+0.72%)
Jul 29, 2004 25.38 25.64 25.38 25.38 191,658 +0.04(+0.16%)
Jul 28, 2004 25.45 25.50 24.94 25.34 271,464 -0.08(-0.31%)
Jul 27, 2004 25.26 25.66 25.26 25.42 266,311 -0.01(-0.03%)
Jul 26, 2004 25.42 25.62 25.31 25.43 224,711 -0.27(-1.05%)
Jul 23, 2004 26.14 26.38 25.70 25.70 120,399 -0.44(-1.67%)
Jul 22, 2004 26.54 26.54 26.07 26.14 165,769 -0.53(-2.00%)
Jul 21, 2004 27.05 27.05 26.58 26.67 246,705 -0.26(-0.97%)
Jul 20, 2004 26.95 27.09 26.70 26.93 117,257 +0.04(+0.15%)
Jul 19, 2004 26.81 27.05 26.50 26.89 95,012 +0.16(+0.60%)
Jul 16, 2004 27.29 27.29 26.66 26.73 105,192 -0.48(-1.75%)
Jul 15, 2004 26.73 27.28 26.67 27.21 156,594 +0.53(+2.00%)
Jul 14, 2004 26.47 26.68 26.32 26.68 129,699 +0.21(+0.78%)
Jul 13, 2004 26.72 26.76 26.46 26.47 75,406 -0.18(-0.69%)
Jul 12, 2004 26.66 26.81 26.27 26.66 100,793 +0.00(+0.00%)
Jul 09, 2004 26.67 26.76 26.18 26.66 86,466 -0.02(-0.06%)
Jul 08, 2004 27.20 27.20 26.67 26.67 215,034 -0.53(-1.93%)
Jul 07, 2004 26.76 27.20 26.54 27.20 130,202 +0.41(+1.51%)
Jul 06, 2004 26.80 26.83 26.02 26.79 132,841 -0.01(-0.03%)
Jul 02, 2004 26.19 26.96 26.19 26.80 152,698 +0.63(+2.40%)
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.