Cousins Properties Inc (NY: CUZ )

29.41 +0.27 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.16 22.20 22.06 22.08 149,807 -0.04(-0.18%)
Sep 29, 2003 21.88 22.23 21.88 22.12 179,593 +0.26(+1.20%)
Sep 26, 2003 22.04 22.12 21.83 21.86 89,105 -0.23(-1.04%)
Sep 25, 2003 22.18 22.18 22.09 22.09 141,513 -0.10(-0.43%)
Sep 24, 2003 22.18 22.24 22.12 22.18 76,663 +0.01(+0.04%)
Sep 23, 2003 22.28 22.28 22.14 22.18 105,946 +0.06(+0.25%)
Sep 22, 2003 22.05 22.14 22.04 22.12 79,428 +0.08(+0.36%)
Sep 19, 2003 22.06 22.12 22.02 22.04 83,701 +0.07(+0.33%)
Sep 18, 2003 22.04 22.14 21.89 21.97 124,798 -0.07(-0.32%)
Sep 17, 2003 22.07 22.10 21.91 22.04 97,525 -0.04(-0.18%)
Sep 16, 2003 22.19 22.23 22.04 22.08 204,729 -0.11(-0.50%)
Sep 15, 2003 22.12 22.24 22.04 22.19 91,116 +0.02(+0.07%)
Sep 12, 2003 22.12 22.20 22.02 22.18 136,611 +0.02(+0.07%)
Sep 11, 2003 22.25 22.43 22.15 22.16 592,193 -1.71(-7.17%)
Sep 10, 2003 23.79 23.95 23.66 23.87 1,170,311 +0.23(+0.98%)
Sep 09, 2003 23.83 23.85 23.55 23.64 284,157 -0.15(-0.64%)
Sep 08, 2003 23.83 23.92 23.55 23.79 271,966 -0.04(-0.17%)
Sep 05, 2003 23.95 24.02 23.79 23.83 301,249 +0.34(+1.46%)
Sep 04, 2003 23.43 23.59 23.40 23.49 42,227 +0.10(+0.41%)
Sep 03, 2003 23.31 23.46 23.16 23.39 165,517 +0.04(+0.17%)
Sep 02, 2003 23.07 23.35 23.00 23.35 124,044 +0.28(+1.21%)
Aug 29, 2003 23.06 23.19 22.92 23.07 83,073 +0.10(+0.42%)
Aug 28, 2003 22.88 23.00 22.85 22.98 86,214 +0.10(+0.45%)
Aug 27, 2003 22.66 23.11 22.66 22.88 108,711 +0.25(+1.09%)
Aug 26, 2003 22.92 22.92 22.61 22.63 124,044 -0.21(-0.91%)
Aug 25, 2003 23.06 23.06 22.72 22.84 98,782 -0.17(-0.76%)
Aug 22, 2003 22.96 23.08 22.95 23.01 114,492 +0.06(+0.24%)
Aug 21, 2003 22.85 22.96 22.84 22.96 106,323 +0.13(+0.56%)
Aug 20, 2003 22.72 22.84 22.71 22.83 62,336 +0.10(+0.46%)
Aug 19, 2003 22.78 22.78 22.67 22.72 151,316 -0.03(-0.14%)
Aug 18, 2003 22.65 22.88 22.65 22.76 219,684 +0.11(+0.49%)
Aug 15, 2003 22.96 22.96 22.62 22.65 92,373 -0.31(-1.35%)
Aug 14, 2003 22.60 22.96 22.55 22.96 61,456 +0.43(+1.91%)
Aug 13, 2003 22.61 22.64 22.49 22.53 83,324 -0.08(-0.35%)
Aug 12, 2003 22.44 22.64 22.43 22.61 93,378 +0.33(+1.46%)
Aug 11, 2003 22.19 22.65 22.19 22.28 107,705 +0.17(+0.76%)
Aug 08, 2003 22.40 22.40 22.10 22.11 64,095 -0.29(-1.28%)
Aug 07, 2003 22.04 22.49 22.04 22.40 93,127 +0.08(+0.36%)
Aug 06, 2003 22.16 22.35 21.97 22.32 72,767 +0.20(+0.90%)
Aug 05, 2003 22.08 22.26 22.02 22.12 86,717 +0.16(+0.72%)
Aug 04, 2003 22.20 22.40 21.96 21.96 99,662 -0.30(-1.36%)
Aug 01, 2003 22.32 22.34 22.09 22.26 72,013 -0.18(-0.78%)
Jul 31, 2003 22.48 22.64 22.28 22.44 68,368 -0.04(-0.18%)
Jul 30, 2003 22.20 22.64 22.18 22.48 73,144 +0.32(+1.44%)
Jul 29, 2003 21.92 22.17 21.84 22.16 73,521 +0.36(+1.64%)
Jul 28, 2003 22.14 22.20 21.62 21.80 172,429 -0.42(-1.90%)
Jul 25, 2003 22.36 22.44 22.06 22.22 178,462 -0.17(-0.78%)
Jul 24, 2003 22.08 22.41 22.08 22.40 73,144 +0.32(+1.44%)
Jul 23, 2003 21.96 22.18 21.91 22.08 108,208 +0.04(+0.18%)
Jul 22, 2003 21.87 22.08 21.87 22.04 43,861 +0.25(+1.17%)
Jul 21, 2003 21.92 22.10 21.76 21.79 55,046 -0.17(-0.80%)
Jul 18, 2003 22.10 22.31 21.60 21.96 460,609 -0.14(-0.65%)
Jul 17, 2003 22.76 22.76 22.06 22.10 95,640 -0.65(-2.87%)
Jul 16, 2003 22.46 22.76 22.46 22.76 68,243 +0.10(+0.42%)
Jul 15, 2003 22.84 22.84 22.17 22.66 205,608 -0.14(-0.59%)
Jul 14, 2003 22.60 22.92 22.60 22.80 175,697 +0.21(+0.95%)
Jul 11, 2003 22.57 22.68 22.46 22.58 119,393 -0.03(-0.14%)
Jul 10, 2003 22.80 22.88 22.55 22.61 162,752 -0.18(-0.80%)
Jul 09, 2003 22.83 22.96 22.77 22.80 101,799 -0.02(-0.10%)
Jul 08, 2003 22.96 22.96 22.76 22.82 92,624 -0.14(-0.59%)
Jul 07, 2003 22.72 23.07 22.72 22.96 142,392 +0.29(+1.30%)
Jul 03, 2003 22.22 22.68 22.21 22.66 80,056 +0.37(+1.64%)
Jul 02, 2003 22.20 22.36 22.10 22.30 116,503 +0.10(+0.43%)
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.