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, 2020 24.01 24.25 23.47 23.81 1,700,785 -0.01(-0.03%)
Sep 29, 2020 23.83 24.02 23.47 23.81 1,100,388 -0.19(-0.80%)
Sep 28, 2020 23.34 24.24 23.01 24.00 1,139,046 +1.12(+4.87%)
Sep 25, 2020 22.55 23.04 22.55 22.89 864,602 +0.16(+0.70%)
Sep 24, 2020 22.31 22.92 22.17 22.73 871,449 +0.37(+1.64%)
Sep 23, 2020 23.09 23.30 22.24 22.36 889,593 -0.82(-3.52%)
Sep 22, 2020 23.14 23.62 23.14 23.18 1,220,426 +0.07(+0.29%)
Sep 21, 2020 23.47 23.58 22.71 23.11 1,453,299 -0.78(-3.28%)
Sep 18, 2020 25.35 25.43 23.83 23.90 2,647,732 -1.50(-5.90%)
Sep 17, 2020 25.50 25.88 25.21 25.40 2,099,139 -0.47(-1.80%)
Sep 16, 2020 25.76 26.24 25.50 25.86 2,027,566 +0.12(+0.45%)
Sep 15, 2020 25.03 26.04 24.65 25.75 1,997,642 +0.96(+3.86%)
Sep 14, 2020 23.84 24.81 23.81 24.79 1,278,257 +1.17(+4.93%)
Sep 11, 2020 23.73 23.86 23.39 23.62 810,317 -0.06(-0.25%)
Sep 10, 2020 24.01 24.14 23.66 23.68 998,151 -0.37(-1.56%)
Sep 09, 2020 24.24 24.46 23.76 24.05 872,906 -0.07(-0.31%)
Sep 08, 2020 24.57 24.66 23.72 24.13 1,292,688 -0.72(-2.88%)
Sep 04, 2020 25.25 25.48 24.41 24.85 631,607 -0.13(-0.53%)
Sep 03, 2020 24.93 26.04 24.93 24.98 1,680,137 +0.08(+0.33%)
Sep 02, 2020 24.61 24.90 24.33 24.90 929,062 +0.26(+1.05%)
Sep 01, 2020 24.70 24.94 24.35 24.64 715,469 -0.22(-0.87%)
Aug 31, 2020 25.10 25.16 24.66 24.85 1,121,597 -0.37(-1.49%)
Aug 28, 2020 25.78 25.78 24.94 25.23 1,022,294 -0.42(-1.66%)
Aug 27, 2020 25.37 25.85 25.37 25.65 781,686 +0.29(+1.15%)
Aug 26, 2020 25.93 25.93 25.18 25.36 535,082 -0.50(-1.93%)
Aug 25, 2020 25.94 26.01 25.61 25.86 923,909 +0.07(+0.26%)
Aug 24, 2020 25.46 25.86 25.23 25.80 481,002 +0.40(+1.57%)
Aug 21, 2020 25.39 25.71 25.15 25.40 468,631 +0.01(+0.03%)
Aug 20, 2020 25.01 25.65 25.01 25.39 598,755 +0.22(+0.89%)
Aug 19, 2020 25.71 25.80 25.10 25.16 671,794 -0.60(-2.33%)
Aug 18, 2020 25.95 26.00 25.42 25.76 627,739 -0.24(-0.93%)
Aug 17, 2020 26.09 26.22 25.70 26.00 1,160,915 -0.11(-0.41%)
Aug 14, 2020 26.12 26.69 26.06 26.11 1,150,201 -0.20(-0.76%)
Aug 13, 2020 26.89 27.26 26.24 26.31 1,066,355 -0.77(-2.86%)
Aug 12, 2020 27.09 27.26 26.66 27.09 485,789 +0.22(+0.81%)
Aug 11, 2020 27.23 27.49 26.82 26.87 750,375 +0.07(+0.28%)
Aug 10, 2020 26.94 27.35 26.71 26.79 1,084,506 +0.04(+0.16%)
Aug 07, 2020 26.33 26.76 26.10 26.75 499,497 +0.39(+1.48%)
Aug 06, 2020 26.23 26.69 26.09 26.36 1,243,398 +0.00(+0.00%)
Aug 05, 2020 25.99 26.40 25.61 26.36 917,461 +0.52(+2.00%)
Aug 04, 2020 25.10 25.90 25.10 25.85 800,162 +0.62(+2.44%)
Aug 03, 2020 25.59 25.59 25.09 25.23 782,211 -0.35(-1.37%)
Jul 31, 2020 25.36 25.92 24.51 25.58 1,570,672 +0.19(+0.75%)
Jul 30, 2020 24.95 25.43 24.61 25.39 928,955 -0.06(-0.23%)
Jul 29, 2020 25.20 25.55 24.87 25.45 670,343 +0.45(+1.80%)
Jul 28, 2020 24.16 25.17 24.16 25.00 929,198 +0.86(+3.55%)
Jul 27, 2020 23.86 24.18 23.36 24.14 924,447 +0.12(+0.48%)
Jul 24, 2020 24.72 24.77 24.01 24.02 727,327 -0.71(-2.86%)
Jul 23, 2020 24.43 25.06 24.42 24.73 779,129 +0.15(+0.61%)
Jul 22, 2020 23.87 24.58 23.84 24.58 914,630 +0.48(+2.00%)
Jul 21, 2020 23.91 24.37 23.84 24.10 742,131 +0.31(+1.30%)
Jul 20, 2020 24.57 24.57 23.66 23.79 484,495 -0.87(-3.51%)
Jul 17, 2020 24.25 24.70 24.07 24.65 765,880 +0.45(+1.86%)
Jul 16, 2020 24.40 24.53 24.05 24.20 498,046 -0.36(-1.46%)
Jul 15, 2020 25.05 25.05 24.39 24.56 694,673 +0.07(+0.31%)
Jul 14, 2020 24.05 24.62 23.80 24.49 1,191,357 +0.50(+2.08%)
Jul 13, 2020 24.04 24.69 23.64 23.99 1,157,140 +0.17(+0.70%)
Jul 10, 2020 23.46 23.96 23.35 23.82 1,168,096 +0.30(+1.27%)
Jul 09, 2020 23.93 24.10 22.99 23.52 1,046,158 -0.52(-2.15%)
Jul 08, 2020 23.98 24.20 23.83 24.04 750,739 -0.01(-0.03%)
Jul 07, 2020 24.45 24.45 23.98 24.05 1,114,107 -0.82(-3.28%)
Jul 06, 2020 25.74 25.74 24.75 24.86 786,382 -0.17(-0.70%)
Jul 02, 2020 25.31 25.42 24.61 25.04 992,989 +0.30(+1.21%)
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.