Skip to main content

Cousins Properties Inc (NY: CUZ )

23.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.43 25.67 25.15 25.29 1,597,299 -0.17(-0.67%)
Jun 29, 2020 25.10 25.71 24.63 25.46 1,248,375 +0.69(+2.77%)
Jun 26, 2020 25.46 25.52 24.56 24.77 1,687,607 -0.83(-3.25%)
Jun 25, 2020 24.46 25.62 24.32 25.60 1,638,625 +1.07(+4.35%)
Jun 24, 2020 25.30 25.43 24.18 24.54 1,355,602 -1.15(-4.49%)
Jun 23, 2020 26.19 26.41 25.43 25.69 865,989 -0.14(-0.56%)
Jun 22, 2020 25.92 26.16 25.26 25.83 929,531 -0.23(-0.88%)
Jun 19, 2020 26.35 27.06 25.60 26.06 3,882,865 -0.57(-2.13%)
Jun 18, 2020 26.72 27.31 26.55 26.63 1,423,641 -0.59(-2.15%)
Jun 17, 2020 28.76 28.76 27.21 27.22 1,026,439 -1.43(-5.00%)
Jun 16, 2020 28.39 28.78 27.63 28.65 2,148,031 +1.56(+5.76%)
Jun 15, 2020 26.10 27.46 26.08 27.09 1,733,330 -0.09(-0.34%)
Jun 12, 2020 28.05 28.14 26.74 27.18 1,700,463 +0.43(+1.62%)
Jun 11, 2020 27.78 28.33 26.48 26.75 1,482,638 -2.74(-9.29%)
Jun 10, 2020 30.28 30.46 29.28 29.49 1,015,154 -1.02(-3.34%)
Jun 09, 2020 29.63 31.06 29.36 30.50 1,715,095 -0.11(-0.36%)
Jun 08, 2020 30.56 30.93 30.17 30.62 1,447,261 +0.66(+2.21%)
Jun 05, 2020 31.43 32.34 29.89 29.95 3,086,712 +0.03(+0.08%)
Jun 04, 2020 29.73 30.00 29.26 29.93 1,446,678 -0.03(-0.11%)
Jun 03, 2020 28.06 30.54 28.03 29.96 3,391,573 +2.37(+8.60%)
Jun 02, 2020 26.70 27.78 26.61 27.59 1,135,646 +1.18(+4.46%)
Jun 01, 2020 26.40 27.03 26.32 26.41 1,776,339 +0.03(+0.10%)
May 29, 2020 25.95 26.51 25.75 26.38 2,097,714 -0.04(-0.16%)
May 28, 2020 26.41 26.56 26.05 26.43 1,525,905 +0.24(+0.91%)
May 27, 2020 25.97 26.35 25.38 26.19 1,895,789 +0.97(+3.87%)
May 26, 2020 23.77 25.24 23.76 25.21 2,313,491 +2.19(+9.50%)
May 22, 2020 22.82 23.05 22.59 23.03 1,790,104 +0.09(+0.41%)
May 21, 2020 22.41 23.28 22.33 22.93 2,464,628 +0.47(+2.08%)
May 20, 2020 22.26 22.56 21.96 22.47 1,405,658 +0.92(+4.29%)
May 19, 2020 21.56 21.92 21.45 21.54 1,007,952 -0.14(-0.66%)
May 18, 2020 21.76 22.30 21.55 21.69 2,064,033 +0.95(+4.58%)
May 15, 2020 20.80 20.95 20.16 20.74 2,360,621 -0.31(-1.45%)
May 14, 2020 20.19 21.09 19.49 21.04 1,583,936 +0.42(+2.01%)
May 13, 2020 22.17 22.17 20.46 20.63 1,636,545 -1.73(-7.74%)
May 12, 2020 23.73 23.73 22.35 22.36 1,762,552 -1.26(-5.35%)
May 11, 2020 24.14 24.43 23.52 23.62 2,000,187 -0.81(-3.33%)
May 08, 2020 24.35 25.05 24.35 24.43 886,147 +0.49(+2.05%)
May 07, 2020 23.82 24.64 23.68 23.94 1,042,530 +0.44(+1.88%)
May 06, 2020 24.41 24.41 23.12 23.50 1,123,558 -0.54(-2.26%)
May 05, 2020 24.55 24.74 24.04 24.04 1,157,097 -0.32(-1.32%)
May 04, 2020 24.19 24.54 23.87 24.37 1,149,691 -0.29(-1.17%)
May 01, 2020 25.15 25.30 23.82 24.65 1,712,376 -0.92(-3.61%)
Apr 30, 2020 25.82 26.05 25.09 25.58 1,818,052 -0.77(-2.93%)
Apr 29, 2020 26.11 26.57 25.43 26.35 1,192,842 +1.23(+4.89%)
Apr 28, 2020 25.58 25.89 24.96 25.12 1,210,975 +0.28(+1.13%)
Apr 27, 2020 23.76 24.97 23.76 24.84 730,318 +1.20(+5.09%)
Apr 24, 2020 23.94 23.94 23.42 23.64 1,081,234 -0.16(-0.68%)
Apr 23, 2020 24.04 24.26 23.58 23.80 948,496 -0.18(-0.74%)
Apr 22, 2020 24.45 24.66 23.90 23.98 802,285 -0.02(-0.07%)
Apr 21, 2020 24.94 25.44 23.92 23.99 1,404,465 -1.63(-6.35%)
Apr 20, 2020 26.44 26.76 25.56 25.62 801,782 -1.34(-4.97%)
Apr 17, 2020 26.78 27.33 26.36 26.96 894,285 +1.10(+4.26%)
Apr 16, 2020 26.94 27.22 25.78 25.86 1,330,998 -0.98(-3.66%)
Apr 15, 2020 26.66 27.59 26.30 26.84 1,220,034 -0.84(-3.03%)
Apr 14, 2020 27.68 28.48 27.44 27.68 1,182,812 +0.81(+3.03%)
Apr 13, 2020 27.86 27.86 26.80 26.87 827,802 -1.03(-3.71%)
Apr 09, 2020 27.57 28.40 27.05 27.90 1,959,950 +0.97(+3.59%)
Apr 08, 2020 26.29 27.21 25.32 26.94 1,033,926 +1.20(+4.68%)
Apr 07, 2020 26.41 27.07 25.27 25.73 1,326,970 +0.47(+1.85%)
Apr 06, 2020 23.49 25.38 23.45 25.27 1,396,047 +2.10(+9.08%)
Apr 03, 2020 23.37 23.63 22.63 23.16 1,821,832 -0.41(-1.73%)
Apr 02, 2020 22.93 24.52 22.70 23.57 2,152,585 +0.25(+1.09%)
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.