Cousins Properties Inc (NY: CUZ )

29.41 +0.27 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.15 30.41 30.08 30.20 1,344,282 +0.05(+0.16%)
Sep 27, 2019 30.11 30.28 29.95 30.15 1,614,528 +0.08(+0.27%)
Sep 26, 2019 29.96 30.25 29.84 30.07 869,486 +0.24(+0.81%)
Sep 25, 2019 29.80 30.01 29.61 29.83 1,516,272 -0.07(-0.24%)
Sep 24, 2019 29.85 29.96 29.65 29.90 1,676,010 +0.18(+0.62%)
Sep 23, 2019 29.82 29.94 29.59 29.72 2,178,369 -0.35(-1.18%)
Sep 20, 2019 29.89 30.17 29.57 30.07 4,150,098 +0.33(+1.11%)
Sep 19, 2019 29.63 29.88 29.10 29.74 2,519,439 +0.63(+2.18%)
Sep 18, 2019 28.98 29.13 28.68 29.10 1,089,173 +0.25(+0.86%)
Sep 17, 2019 29.09 29.18 28.63 28.86 740,474 -0.21(-0.72%)
Sep 16, 2019 28.61 29.10 28.52 29.06 648,723 +0.48(+1.69%)
Sep 13, 2019 28.94 29.10 28.47 28.58 674,317 -0.35(-1.22%)
Sep 12, 2019 29.32 29.32 28.25 28.94 916,271 -0.18(-0.63%)
Sep 11, 2019 28.70 29.12 28.59 29.12 954,113 +0.43(+1.51%)
Sep 10, 2019 28.22 28.69 27.99 28.69 749,374 +0.40(+1.42%)
Sep 09, 2019 28.05 28.30 27.80 28.29 892,599 +0.21(+0.74%)
Sep 06, 2019 28.00 28.11 27.92 28.08 973,696 +0.10(+0.37%)
Sep 05, 2019 28.29 28.49 27.83 27.97 1,198,762 -0.27(-0.97%)
Sep 04, 2019 27.99 28.25 27.92 28.25 1,570,286 +0.39(+1.41%)
Sep 03, 2019 27.84 28.00 27.71 27.85 1,531,040 -0.02(-0.09%)
Aug 30, 2019 27.67 27.90 27.56 27.88 992,991 +0.25(+0.90%)
Aug 29, 2019 27.35 27.68 27.22 27.63 532,640 +0.47(+1.72%)
Aug 28, 2019 27.08 27.28 26.96 27.16 728,471 +0.04(+0.15%)
Aug 27, 2019 27.37 27.45 26.99 27.12 2,407,731 -0.08(-0.30%)
Aug 26, 2019 27.37 27.38 26.90 27.20 875,608 +0.05(+0.18%)
Aug 23, 2019 27.68 27.81 27.10 27.15 1,366,934 -0.63(-2.28%)
Aug 22, 2019 27.53 27.83 27.47 27.79 1,432,898 +0.27(+0.96%)
Aug 21, 2019 27.72 27.83 27.43 27.52 804,851 -0.13(-0.46%)
Aug 20, 2019 27.73 27.99 27.63 27.65 1,111,095 -0.10(-0.38%)
Aug 19, 2019 28.03 28.03 27.73 27.76 706,777 -0.04(-0.14%)
Aug 16, 2019 27.49 28.04 27.44 27.80 2,381,834 +0.35(+1.26%)
Aug 15, 2019 27.28 27.58 27.20 27.45 1,696,170 +0.15(+0.56%)
Aug 14, 2019 27.33 27.53 27.13 27.30 2,273,788 -0.28(-1.02%)
Aug 13, 2019 27.28 27.62 27.06 27.58 1,760,141 +0.33(+1.21%)
Aug 12, 2019 27.18 27.29 26.88 27.25 1,593,279 -0.08(-0.29%)
Aug 09, 2019 27.58 27.64 26.95 27.33 1,643,782 -0.33(-1.19%)
Aug 08, 2019 27.14 27.69 26.97 27.66 1,997,712 +0.56(+2.08%)
Aug 07, 2019 26.79 27.31 26.55 27.10 1,629,140 +0.15(+0.57%)
Aug 06, 2019 26.89 27.11 26.58 26.94 1,527,675 +0.15(+0.57%)
Aug 05, 2019 27.18 27.31 26.42 26.79 1,772,915 -0.67(-2.46%)
Aug 02, 2019 27.67 27.80 27.43 27.47 1,317,639 -0.31(-1.10%)
Aug 01, 2019 28.24 28.36 27.75 27.77 1,578,893 -0.49(-1.73%)
Jul 31, 2019 28.52 28.70 28.03 28.26 2,305,702 -0.25(-0.87%)
Jul 30, 2019 28.41 28.78 28.13 28.51 2,419,955 -0.06(-0.20%)
Jul 29, 2019 28.55 28.89 28.45 28.57 3,149,353 +0.10(+0.37%)
Jul 26, 2019 28.49 28.97 28.23 28.46 3,774,661 +0.13(+0.45%)
Jul 25, 2019 29.58 29.58 27.81 28.33 5,791,395 -1.34(-4.52%)
Jul 24, 2019 29.38 29.77 29.23 29.68 1,493,254 +0.29(+0.98%)
Jul 23, 2019 29.10 29.46 28.95 29.39 1,546,319 +0.37(+1.27%)
Jul 22, 2019 29.39 29.42 28.98 29.02 1,880,710 -0.31(-1.04%)
Jul 19, 2019 29.72 29.81 29.23 29.32 1,590,254 -0.39(-1.30%)
Jul 18, 2019 29.33 29.80 29.15 29.71 1,847,138 +0.33(+1.12%)
Jul 17, 2019 29.63 29.75 29.22 29.38 2,451,925 -0.32(-1.08%)
Jul 16, 2019 29.93 29.93 29.55 29.70 2,195,141 -0.30(-0.99%)
Jul 15, 2019 30.30 30.36 29.93 30.00 2,255,607 -0.30(-0.98%)
Jul 12, 2019 30.32 30.35 30.04 30.29 1,351,000 +0.07(+0.24%)
Jul 11, 2019 30.50 30.60 30.02 30.22 1,699,551 -0.31(-1.03%)
Jul 10, 2019 30.37 30.58 30.20 30.53 2,466,316 +0.24(+0.80%)
Jul 09, 2019 30.05 30.32 29.91 30.29 1,536,600 +0.26(+0.86%)
Jul 08, 2019 29.90 30.13 29.75 30.04 1,940,859 +0.10(+0.35%)
Jul 05, 2019 29.74 29.96 29.35 29.93 1,257,390 +0.00(+0.00%)
Jul 03, 2019 29.91 30.08 29.70 29.93 1,261,996 +0.15(+0.51%)
Jul 02, 2019 29.43 29.99 29.34 29.78 2,626,558 +0.39(+1.34%)
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.