Cousins Properties Inc (NY: CUZ )

29.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 18.52 18.52 18.30 18.30 131,207 -0.18(-0.99%)
Sep 27, 2002 18.70 18.70 18.48 18.48 49,517 -0.21(-1.15%)
Sep 26, 2002 18.50 18.70 18.42 18.70 68,494 +0.24(+1.29%)
Sep 25, 2002 18.50 18.64 18.30 18.46 57,937 -0.20(-1.07%)
Sep 24, 2002 18.88 18.88 18.58 18.66 144,152 -0.22(-1.18%)
Sep 23, 2002 18.88 18.89 18.78 18.88 75,406 +0.02(+0.13%)
Sep 20, 2002 18.86 18.94 18.74 18.86 150,184 +0.08(+0.42%)
Sep 19, 2002 18.87 18.98 18.78 18.78 51,025 -0.09(-0.46%)
Sep 18, 2002 18.78 18.89 18.78 18.87 58,942 +0.03(+0.17%)
Sep 17, 2002 18.94 18.95 18.83 18.83 112,732 -0.10(-0.55%)
Sep 16, 2002 18.90 18.95 18.78 18.94 85,837 +0.02(+0.08%)
Sep 13, 2002 18.78 18.93 18.69 18.92 339,330 +0.18(+0.98%)
Sep 12, 2002 18.95 18.97 18.74 18.74 584,527 -0.21(-1.09%)
Sep 11, 2002 18.74 18.97 18.74 18.95 53,161 +0.19(+1.02%)
Sep 10, 2002 18.78 19.00 18.73 18.75 158,102 -0.06(-0.30%)
Sep 09, 2002 19.02 19.06 18.78 18.81 79,302 -0.21(-1.09%)
Sep 06, 2002 18.90 19.06 18.88 19.02 75,406 +0.16(+0.84%)
Sep 05, 2002 18.94 19.02 18.78 18.86 88,979 -0.04(-0.21%)
Sep 04, 2002 18.78 18.92 18.77 18.90 116,126 +0.00(+0.00%)
Sep 03, 2002 19.11 19.11 18.86 18.90 145,911 -0.12(-0.63%)
Aug 30, 2002 18.91 19.06 18.87 19.02 76,286 +0.08(+0.42%)
Aug 29, 2002 18.98 19.06 18.91 18.94 81,690 -0.04(-0.21%)
Aug 28, 2002 18.94 19.10 18.94 18.98 104,689 +0.06(+0.34%)
Aug 27, 2002 19.22 19.22 18.91 18.91 73,144 -0.18(-0.96%)
Aug 26, 2002 18.90 19.10 18.71 19.10 71,133 +0.40(+2.13%)
Aug 23, 2002 18.54 18.77 18.54 18.70 41,096 +0.16(+0.86%)
Aug 22, 2002 18.62 18.71 18.52 18.54 59,948 -0.12(-0.64%)
Aug 21, 2002 18.54 18.66 18.49 18.66 107,957 +0.19(+1.03%)
Aug 20, 2002 18.30 18.62 18.30 18.47 15,395,532 -0.15(-0.81%)
Aug 16, 2002 18.22 18.62 18.17 18.62 160,490 +0.36(+1.96%)
Aug 15, 2002 18.14 18.49 18.14 18.26 119,519 +0.08(+0.44%)
Aug 14, 2002 18.30 18.30 17.95 18.18 580,505 +0.43(+2.42%)
Aug 13, 2002 18.06 18.16 17.70 17.75 65,478 -0.34(-1.89%)
Aug 12, 2002 17.64 18.09 17.59 18.09 86,089 -0.22(-1.22%)
Aug 07, 2002 18.14 18.36 17.89 18.32 520,180 -0.02(-0.13%)
Aug 06, 2002 18.26 18.42 18.14 18.34 259,021 +0.20(+1.10%)
Aug 05, 2002 18.34 18.50 18.11 18.14 164,009 -0.12(-0.65%)
Aug 02, 2002 19.02 19.02 18.18 18.26 253,617 -0.76(-3.97%)
Aug 01, 2002 19.06 19.16 18.75 19.02 112,355 -0.04(-0.21%)
Jul 31, 2002 19.06 19.06 18.74 19.06 325,631 +0.16(+0.84%)
Jul 30, 2002 18.44 19.12 18.30 18.90 226,722 +0.40(+2.15%)
Jul 29, 2002 17.66 18.78 17.66 18.50 166,271 +0.99(+5.68%)
Jul 26, 2002 17.31 17.70 17.31 17.51 189,773 +0.40(+2.33%)
Jul 25, 2002 16.79 17.34 16.74 17.11 259,147 +0.33(+1.99%)
Jul 24, 2002 16.31 16.95 15.95 16.77 240,421 +0.06(+0.38%)
Jul 23, 2002 17.03 17.35 16.60 16.71 283,277 -0.32(-1.87%)
Jul 22, 2002 17.35 17.78 16.51 17.03 157,474 -0.40(-2.28%)
Jul 19, 2002 17.90 17.90 17.19 17.43 210,258 -0.76(-4.16%)
Jul 17, 2002 18.62 18.84 18.14 18.18 114,366 -0.31(-1.68%)
Jul 12, 2002 18.74 19.02 18.38 18.49 258,393 -0.22(-1.19%)
Jul 11, 2002 19.06 19.13 18.71 18.71 319,221 -0.40(-2.08%)
Jul 10, 2002 19.22 19.30 19.10 19.11 109,968 -0.02(-0.12%)
Jul 09, 2002 19.22 19.22 19.14 19.14 144,780 +0.02(+0.08%)
Jul 08, 2002 19.59 19.59 19.12 19.12 193,669 -0.41(-2.12%)
Jul 05, 2002 19.37 19.53 19.37 19.53 116,377 +0.32(+1.66%)
Jul 04, 2002 19.18 19.39 19.10 19.22 432,834 +0.00(+0.00%)
Jul 03, 2002 19.18 19.39 19.10 19.22 432,834 -0.16(-0.82%)
Jul 02, 2002 19.86 19.86 19.34 19.37 364,968 -0.36(-1.81%)
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.