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, 2011 6.866 7.064 6.797 6.797 576,953 -0.21(-2.99%)
Sep 29, 2011 6.982 7.029 6.831 7.006 539,583 +0.21(+3.08%)
Sep 28, 2011 7.168 7.180 6.785 6.797 565,768 -0.35(-4.88%)
Sep 27, 2011 7.261 7.377 7.075 7.145 592,966 +0.06(+0.82%)
Sep 26, 2011 7.075 7.099 6.843 7.087 441,125 +0.12(+1.67%)
Sep 23, 2011 6.820 6.971 6.750 6.971 749,182 +0.14(+2.04%)
Sep 22, 2011 6.657 6.913 6.657 6.831 1,005,371 -0.08(-1.18%)
Sep 21, 2011 7.308 7.377 6.913 6.913 559,566 -0.38(-5.25%)
Sep 20, 2011 7.470 7.528 7.296 7.296 374,562 -0.12(-1.57%)
Sep 19, 2011 7.552 7.587 7.377 7.412 335,991 -0.31(-4.06%)
Sep 16, 2011 7.680 7.761 7.563 7.726 870,211 +0.10(+1.37%)
Sep 15, 2011 7.575 7.633 7.447 7.621 280,823 +0.14(+1.86%)
Sep 14, 2011 7.470 7.552 7.290 7.482 510,233 +0.06(+0.78%)
Sep 13, 2011 7.482 7.575 7.331 7.424 550,000 -0.02(-0.31%)
Sep 12, 2011 7.238 7.459 7.238 7.447 458,741 +0.03(+0.47%)
Sep 09, 2011 7.656 7.714 7.296 7.412 559,140 -0.35(-4.49%)
Sep 08, 2011 7.900 7.970 7.621 7.761 524,495 -0.20(-2.48%)
Sep 07, 2011 7.680 7.958 7.587 7.958 562,415 +0.41(+5.38%)
Sep 06, 2011 7.389 7.587 7.296 7.552 779,087 -0.05(-0.61%)
Sep 02, 2011 7.877 7.877 7.598 7.598 1,267,702 -0.46(-5.76%)
Sep 01, 2011 8.377 8.435 8.051 8.063 879,435 -0.33(-3.88%)
Aug 31, 2011 8.307 8.458 8.179 8.388 721,988 +0.13(+1.55%)
Aug 30, 2011 8.167 8.319 8.005 8.260 421,994 +0.05(+0.57%)
Aug 29, 2011 7.798 8.249 7.798 8.214 582,786 +0.48(+6.16%)
Aug 26, 2011 7.656 7.842 7.494 7.738 666,498 +0.03(+0.45%)
Aug 25, 2011 8.109 8.179 7.645 7.703 642,358 -0.26(-3.21%)
Aug 24, 2011 8.028 8.150 7.819 7.958 771,720 -0.08(-1.01%)
Aug 23, 2011 7.854 8.051 7.772 8.040 767,455 +0.21(+2.67%)
Aug 22, 2011 8.016 8.016 7.680 7.831 585,375 +0.02(+0.30%)
Aug 19, 2011 7.714 8.040 7.703 7.807 628,250 -0.12(-1.47%)
Aug 18, 2011 8.167 8.284 7.854 7.923 1,196,563 -0.53(-6.32%)
Aug 17, 2011 8.609 8.708 8.423 8.458 518,318 -0.07(-0.82%)
Aug 16, 2011 8.504 8.702 8.470 8.528 803,436 -0.15(-1.74%)
Aug 15, 2011 8.353 8.679 8.307 8.679 464,227 +0.40(+4.77%)
Aug 12, 2011 8.330 8.446 8.109 8.284 525,302 +0.05(+0.56%)
Aug 11, 2011 7.645 8.388 7.563 8.237 937,145 +0.66(+8.74%)
Aug 10, 2011 7.633 7.993 7.517 7.575 1,147,619 -0.31(-3.98%)
Aug 09, 2011 7.889 7.923 7.110 7.889 1,633,665 +0.67(+9.29%)
Aug 08, 2011 7.731 8.061 7.184 7.218 1,710,543 -0.89(-10.96%)
Aug 05, 2011 8.698 8.698 8.084 8.106 1,207,935 -0.48(-5.57%)
Aug 04, 2011 8.994 9.347 8.573 8.584 653,101 -0.64(-6.91%)
Aug 03, 2011 9.211 9.279 8.824 9.222 680,665 +0.00(+0.00%)
Aug 02, 2011 9.598 9.734 9.222 9.222 389,523 -0.44(-4.59%)
Aug 01, 2011 9.791 9.917 9.541 9.666 566,950 -0.02(-0.24%)
Jul 29, 2011 9.586 9.734 9.484 9.689 406,702 -0.03(-0.35%)
Jul 28, 2011 9.734 9.791 9.666 9.723 413,982 +0.02(+0.23%)
Jul 27, 2011 10.09 10.10 9.700 9.700 510,509 -0.41(-4.05%)
Jul 26, 2011 10.18 10.18 9.996 10.11 299,494 -0.05(-0.45%)
Jul 25, 2011 10.18 10.29 10.16 10.16 309,308 -0.15(-1.44%)
Jul 22, 2011 10.33 10.34 10.29 10.30 128,566 +0.01(+0.11%)
Jul 21, 2011 10.24 10.35 10.17 10.29 338,120 +0.11(+1.12%)
Jul 20, 2011 10.09 10.20 10.04 10.18 327,294 +0.11(+1.13%)
Jul 19, 2011 9.791 10.14 9.791 10.06 559,861 +0.33(+3.39%)
Jul 18, 2011 9.814 9.825 9.621 9.734 994,445 -0.13(-1.27%)
Jul 15, 2011 9.769 9.905 9.734 9.860 405,450 +0.09(+0.93%)
Jul 14, 2011 9.996 10.05 9.723 9.769 447,920 -0.17(-1.72%)
Jul 13, 2011 10.08 10.18 9.928 9.939 680,290 -0.09(-0.91%)
Jul 12, 2011 10.09 10.28 9.962 10.03 660,803 -0.07(-0.68%)
Jul 11, 2011 10.24 10.24 10.06 10.10 266,095 -0.26(-2.53%)
Jul 08, 2011 10.29 10.36 10.19 10.36 311,675 -0.02(-0.22%)
Jul 07, 2011 10.36 10.46 10.31 10.38 434,855 +0.10(+1.00%)
Jul 06, 2011 10.04 10.28 9.996 10.28 554,636 +0.22(+2.15%)
Jul 05, 2011 9.939 10.11 9.854 10.06 861,808 +0.15(+1.49%)
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.