Cousins Properties Inc (NY: CUZ )

29.41 +0.27 (+0.93%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.37 30.02 28.38 29.10 2,761,038 -0.87(-2.91%)
Feb 27, 2020 31.56 31.71 29.97 29.97 1,160,428 -2.12(-6.61%)
Feb 26, 2020 32.64 32.88 32.05 32.09 634,019 -0.42(-1.28%)
Feb 25, 2020 33.82 33.98 32.48 32.51 1,473,993 -1.26(-3.72%)
Feb 24, 2020 33.85 34.13 33.68 33.77 757,829 -0.63(-1.83%)
Feb 21, 2020 34.83 35.05 34.34 34.39 976,186 -0.47(-1.36%)
Feb 20, 2020 34.54 34.95 34.48 34.87 669,343 +0.34(+0.99%)
Feb 19, 2020 34.83 34.83 34.47 34.52 809,345 -0.28(-0.80%)
Feb 18, 2020 34.70 34.89 34.61 34.80 478,434 +0.04(+0.12%)
Feb 14, 2020 34.57 34.85 34.48 34.76 273,234 +0.28(+0.80%)
Feb 13, 2020 34.17 34.56 34.17 34.48 490,857 +0.24(+0.71%)
Feb 12, 2020 34.21 34.48 34.04 34.24 732,639 +0.19(+0.55%)
Feb 11, 2020 34.17 34.45 33.97 34.05 880,499 -0.05(-0.14%)
Feb 10, 2020 33.60 34.12 33.45 34.10 1,044,345 +0.61(+1.83%)
Feb 07, 2020 33.72 33.72 33.45 33.49 460,500 -0.18(-0.53%)
Feb 06, 2020 33.42 34.24 33.33 33.67 740,322 -0.07(-0.22%)
Feb 05, 2020 33.96 34.07 33.58 33.74 1,082,811 -0.08(-0.24%)
Feb 04, 2020 33.91 34.16 33.70 33.82 1,089,123 +0.09(+0.27%)
Feb 03, 2020 33.44 33.92 33.44 33.73 739,321 +0.36(+1.07%)
Jan 31, 2020 33.51 33.64 33.27 33.38 892,793 -0.26(-0.78%)
Jan 30, 2020 33.10 33.68 33.04 33.64 706,512 +0.42(+1.28%)
Jan 29, 2020 33.29 33.44 33.18 33.21 1,023,670 -0.07(-0.20%)
Jan 28, 2020 33.24 33.42 33.14 33.28 568,455 +0.09(+0.27%)
Jan 27, 2020 33.08 33.38 32.93 33.19 979,310 -0.19(-0.56%)
Jan 24, 2020 33.80 33.89 33.29 33.38 1,178,659 -0.38(-1.14%)
Jan 23, 2020 33.70 33.86 33.42 33.76 949,060 +0.09(+0.27%)
Jan 22, 2020 34.01 34.08 33.50 33.67 647,742 -0.20(-0.60%)
Jan 21, 2020 33.92 34.21 33.79 33.87 854,151 -0.14(-0.41%)
Jan 17, 2020 33.76 34.19 33.60 34.01 2,276,378 +0.29(+0.87%)
Jan 16, 2020 33.67 33.90 33.63 33.72 1,205,379 +0.09(+0.27%)
Jan 15, 2020 33.68 34.00 33.48 33.63 971,229 +0.02(+0.07%)
Jan 14, 2020 33.68 33.76 33.29 33.60 638,441 -0.08(-0.24%)
Jan 13, 2020 33.14 33.71 33.14 33.68 657,876 +0.56(+1.70%)
Jan 10, 2020 32.92 33.20 32.74 33.12 586,079 +0.27(+0.82%)
Jan 09, 2020 32.84 33.02 32.77 32.85 491,611 +0.01(+0.02%)
Jan 08, 2020 32.54 32.91 32.43 32.84 833,787 +0.30(+0.93%)
Jan 07, 2020 33.07 33.19 32.40 32.54 852,570 -0.66(-1.99%)
Jan 06, 2020 33.43 33.55 33.16 33.20 958,118 -0.24(-0.73%)
Jan 03, 2020 32.80 33.48 32.75 33.45 762,063 +0.48(+1.46%)
Jan 02, 2020 33.40 33.48 32.77 32.97 1,012,749 -0.39(-1.17%)
Dec 31, 2019 33.29 33.50 33.29 33.36 914,684 +0.06(+0.19%)
Dec 30, 2019 33.28 33.50 33.12 33.29 761,445 -0.03(-0.10%)
Dec 27, 2019 33.40 33.45 33.15 33.33 757,832 +0.06(+0.17%)
Dec 26, 2019 33.20 33.42 33.02 33.27 352,836 +0.12(+0.37%)
Dec 24, 2019 33.27 33.35 32.92 33.15 237,995 -0.07(-0.22%)
Dec 23, 2019 33.25 33.33 33.07 33.22 895,733 +0.00(+0.00%)
Dec 20, 2019 32.76 33.32 32.74 33.22 3,551,905 +0.57(+1.74%)
Dec 19, 2019 32.26 32.71 32.24 32.65 900,985 +0.31(+0.95%)
Dec 18, 2019 32.06 32.47 31.97 32.35 488,805 +0.22(+0.68%)
Dec 17, 2019 32.30 32.32 32.01 32.13 792,489 -0.08(-0.25%)
Dec 16, 2019 31.97 32.32 31.75 32.21 1,182,915 +0.26(+0.81%)
Dec 13, 2019 31.93 31.97 31.53 31.95 1,711,420 +0.03(+0.10%)
Dec 12, 2019 32.33 32.45 31.71 31.92 1,368,057 -0.48(-1.47%)
Dec 11, 2019 32.86 32.92 32.24 32.40 698,840 -0.37(-1.14%)
Dec 10, 2019 32.87 33.02 32.67 32.77 606,919 -0.09(-0.27%)
Dec 09, 2019 32.77 33.00 32.61 32.86 740,385 +0.12(+0.37%)
Dec 06, 2019 32.69 33.02 32.66 32.74 1,121,309 +0.16(+0.50%)
Dec 05, 2019 32.55 32.66 32.36 32.57 762,631 +0.08(+0.25%)
Dec 04, 2019 32.65 33.01 32.46 32.49 950,716 -0.16(-0.50%)
Dec 03, 2019 32.40 32.78 32.31 32.65 831,861 +0.19(+0.60%)
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.