Cousins Properties Inc (NY: CUZ )

29.35 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.18 20.31 18.02 20.08 828,347 +1.38(+7.36%)
Sep 29, 2008 19.55 20.20 18.53 18.70 1,182,973 -1.64(-8.06%)
Sep 26, 2008 19.52 20.37 17.83 20.34 0 +0.29(+1.43%)
Sep 25, 2008 20.49 20.49 19.79 20.05 562,653 +0.11(+0.56%)
Sep 24, 2008 20.21 20.30 19.65 19.94 699,823 -0.34(-1.69%)
Sep 23, 2008 20.37 20.80 19.78 20.28 823,432 +0.14(+0.71%)
Sep 22, 2008 21.44 22.27 20.01 20.14 1,149,309 -2.14(-9.61%)
Sep 19, 2008 21.75 23.25 20.18 22.28 0 +1.39(+6.67%)
Sep 18, 2008 18.72 20.98 18.54 20.89 2,059,061 +2.38(+12.85%)
Sep 17, 2008 19.60 20.20 18.51 18.51 1,690,957 -1.66(-8.24%)
Sep 16, 2008 18.18 20.17 18.01 20.17 1,070,914 +1.78(+9.69%)
Sep 15, 2008 18.90 19.38 18.37 18.39 981,013 -1.15(-5.87%)
Sep 12, 2008 18.94 19.56 18.83 19.53 420,019 +0.39(+2.04%)
Sep 11, 2008 18.42 19.16 18.38 19.14 544,570 +0.29(+1.52%)
Sep 10, 2008 19.57 19.58 18.73 18.86 768,198 -0.32(-1.66%)
Sep 09, 2008 20.13 20.43 19.10 19.18 729,286 -1.01(-5.01%)
Sep 08, 2008 19.34 20.23 19.34 20.19 808,146 +1.17(+6.15%)
Sep 05, 2008 19.35 19.47 18.55 19.02 0 -0.46(-2.37%)
Sep 04, 2008 19.82 19.98 19.48 19.48 920,415 -0.53(-2.63%)
Sep 03, 2008 19.77 20.01 19.28 20.00 826,438 +0.10(+0.48%)
Sep 02, 2008 19.22 20.20 19.22 19.91 722,174 +0.02(+0.12%)
Aug 29, 2008 19.46 20.13 19.18 19.88 0 +0.19(+0.97%)
Aug 28, 2008 18.82 19.74 18.52 19.69 877,882 +1.12(+6.04%)
Aug 27, 2008 18.17 18.77 18.06 18.57 421,338 +0.27(+1.48%)
Aug 26, 2008 17.95 18.30 17.78 18.30 324,266 +0.47(+2.63%)
Aug 25, 2008 18.28 18.28 17.78 17.83 477,778 -0.47(-2.57%)
Aug 22, 2008 17.51 18.33 17.37 18.30 0 +1.16(+6.78%)
Aug 21, 2008 17.04 17.41 16.81 17.14 608,422 -0.23(-1.33%)
Aug 20, 2008 17.57 18.05 17.02 17.37 528,076 -0.01(-0.05%)
Aug 19, 2008 17.68 17.68 17.27 17.38 523,695 -0.32(-1.80%)
Aug 18, 2008 18.31 18.32 17.66 17.70 544,685 -0.57(-3.14%)
Aug 15, 2008 19.10 19.48 18.16 18.27 0 -0.54(-2.88%)
Aug 14, 2008 18.28 19.05 18.28 18.81 589,261 +0.12(+0.64%)
Aug 13, 2008 18.70 19.09 18.58 18.69 815,910 +0.10(+0.51%)
Aug 12, 2008 18.74 19.22 17.74 18.60 1,058,466 -1.06(-5.38%)
Aug 11, 2008 18.26 19.65 18.04 19.65 767,324 +1.60(+8.86%)
Aug 08, 2008 17.31 18.15 17.31 18.05 708,207 +0.80(+4.66%)
Aug 07, 2008 18.40 18.50 17.25 17.25 693,545 -1.44(-7.71%)
Aug 06, 2008 18.75 18.97 18.27 18.69 492,815 -0.13(-0.68%)
Aug 05, 2008 17.99 18.88 17.75 18.82 528,642 +1.28(+7.31%)
Aug 04, 2008 17.65 17.81 17.19 17.54 360,697 -0.09(-0.50%)
Aug 01, 2008 17.43 17.66 16.99 17.62 465,196 +0.14(+0.82%)
Jul 31, 2008 17.36 17.89 17.15 17.48 542,963 -0.06(-0.36%)
Jul 30, 2008 18.14 18.22 17.25 17.54 697,597 -0.41(-2.26%)
Jul 29, 2008 17.95 18.27 16.98 17.95 673,605 +1.15(+6.82%)
Jul 28, 2008 17.31 17.82 16.73 16.80 508,944 -0.85(-4.82%)
Jul 25, 2008 17.42 18.03 17.21 17.66 574,284 +0.34(+1.98%)
Jul 24, 2008 18.88 18.99 17.11 17.31 741,691 -1.34(-7.17%)
Jul 23, 2008 18.06 19.13 18.02 18.65 1,052,901 +0.63(+3.49%)
Jul 22, 2008 17.28 18.09 16.71 18.02 702,398 +0.75(+4.33%)
Jul 21, 2008 17.12 17.89 16.96 17.27 702,662 +0.33(+1.92%)
Jul 18, 2008 17.43 17.43 16.68 16.95 498,430 -0.64(-3.66%)
Jul 17, 2008 17.74 17.89 16.71 17.59 667,890 +0.21(+1.24%)
Jul 16, 2008 15.96 17.43 15.59 17.38 902,628 +1.42(+8.87%)
Jul 15, 2008 15.99 16.94 15.81 15.96 1,321,200 -0.31(-1.91%)
Jul 14, 2008 17.57 18.41 16.27 16.27 630,475 -0.92(-5.37%)
Jul 11, 2008 17.11 18.01 16.71 17.19 805,740 -0.17(-0.96%)
Jul 10, 2008 16.83 17.74 16.65 17.36 598,480 +0.33(+1.92%)
Jul 09, 2008 18.79 18.90 16.96 17.04 507,923 -1.80(-9.55%)
Jul 08, 2008 17.15 19.00 17.04 18.83 944,074 +1.69(+9.84%)
Jul 07, 2008 17.40 19.16 16.63 17.15 491,850 -0.25(-1.46%)
Jul 04, 2008 17.90 18.07 17.34 17.40 245,784 +0.00(+0.00%)
Jul 03, 2008 17.90 18.07 17.34 17.40 245,784 -0.24(-1.35%)
Jul 02, 2008 18.44 18.65 17.63 17.64 454,315 -0.76(-4.15%)
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.