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 (%)
Jan 31, 2020 34.47 34.60 34.22 34.33 868,032 -0.27(-0.78%)
Jan 30, 2020 34.04 34.65 33.98 34.60 686,917 +0.44(+1.28%)
Jan 29, 2020 34.24 34.39 34.13 34.16 995,279 -0.07(-0.20%)
Jan 28, 2020 34.18 34.38 34.08 34.23 552,689 +0.09(+0.27%)
Jan 27, 2020 34.03 34.33 33.87 34.13 952,149 -0.19(-0.56%)
Jan 24, 2020 34.76 34.86 34.23 34.33 1,145,969 -0.39(-1.14%)
Jan 23, 2020 34.66 34.82 34.37 34.72 922,738 +0.09(+0.27%)
Jan 22, 2020 34.98 35.05 34.45 34.63 629,777 -0.21(-0.60%)
Jan 21, 2020 34.89 35.18 34.75 34.84 830,461 -0.14(-0.41%)
Jan 17, 2020 34.72 35.17 34.56 34.98 2,213,244 +0.30(+0.87%)
Jan 16, 2020 34.63 34.86 34.59 34.68 1,171,948 +0.09(+0.27%)
Jan 15, 2020 34.65 34.97 34.44 34.59 944,293 +0.03(+0.07%)
Jan 14, 2020 34.64 34.72 34.24 34.56 620,735 -0.08(-0.24%)
Jan 13, 2020 34.08 34.67 34.08 34.65 639,630 +0.58(+1.70%)
Jan 10, 2020 33.86 34.15 33.67 34.07 569,825 +0.28(+0.82%)
Jan 09, 2020 33.78 33.96 33.71 33.79 477,977 +0.01(+0.02%)
Jan 08, 2020 33.47 33.85 33.35 33.78 810,662 +0.31(+0.93%)
Jan 07, 2020 34.01 34.14 33.32 33.47 828,924 -0.68(-1.99%)
Jan 06, 2020 34.39 34.51 34.10 34.15 931,545 -0.25(-0.73%)
Jan 03, 2020 33.73 34.44 33.68 34.40 740,927 +0.49(+1.46%)
Jan 02, 2020 34.35 34.44 33.71 33.91 984,661 -0.40(-1.17%)
Dec 31, 2019 34.24 34.45 34.24 34.31 889,316 +0.07(+0.19%)
Dec 30, 2019 34.23 34.45 34.07 34.24 740,327 -0.03(-0.10%)
Dec 27, 2019 34.35 34.40 34.09 34.28 736,813 +0.06(+0.17%)
Dec 26, 2019 34.15 34.38 33.96 34.22 343,050 +0.12(+0.37%)
Dec 24, 2019 34.22 34.31 33.86 34.09 231,395 -0.07(-0.22%)
Dec 23, 2019 34.20 34.28 34.01 34.17 870,890 +0.00(+0.00%)
Dec 20, 2019 33.69 34.27 33.67 34.17 3,453,394 +0.58(+1.74%)
Dec 19, 2019 33.18 33.64 33.16 33.59 875,996 +0.32(+0.95%)
Dec 18, 2019 32.98 33.39 32.89 33.27 475,248 +0.22(+0.68%)
Dec 17, 2019 33.22 33.24 32.93 33.04 770,509 -0.08(-0.25%)
Dec 16, 2019 32.88 33.24 32.65 33.13 1,150,108 +0.27(+0.81%)
Dec 13, 2019 32.84 32.89 32.43 32.86 1,663,955 +0.03(+0.10%)
Dec 12, 2019 33.25 33.38 32.61 32.83 1,330,114 -0.49(-1.47%)
Dec 11, 2019 33.79 33.86 33.16 33.32 679,458 -0.38(-1.14%)
Dec 10, 2019 33.81 33.96 33.60 33.70 590,086 -0.09(-0.27%)
Dec 09, 2019 33.70 33.94 33.54 33.79 719,851 +0.12(+0.37%)
Dec 06, 2019 33.63 33.96 33.59 33.67 1,090,210 +0.17(+0.50%)
Dec 05, 2019 33.48 33.59 33.29 33.50 741,480 +0.08(+0.25%)
Dec 04, 2019 33.59 33.95 33.39 33.42 924,348 -0.17(-0.50%)
Dec 03, 2019 33.32 33.71 33.23 33.59 808,790 +0.20(+0.60%)
Dec 02, 2019 33.67 33.73 33.30 33.39 1,067,231 -0.33(-0.99%)
Nov 29, 2019 34.00 34.15 33.72 33.72 300,921 -0.28(-0.83%)
Nov 27, 2019 33.91 34.01 33.75 34.00 699,468 +0.08(+0.25%)
Nov 26, 2019 33.54 33.94 33.39 33.92 1,104,042 +0.42(+1.27%)
Nov 25, 2019 33.32 33.66 33.32 33.49 872,837 +0.31(+0.93%)
Nov 22, 2019 33.11 33.39 32.83 33.19 564,738 +0.12(+0.38%)
Nov 21, 2019 33.60 33.72 33.05 33.06 893,924 -0.68(-2.02%)
Nov 20, 2019 33.73 33.87 33.52 33.74 877,258 +0.05(+0.15%)
Nov 19, 2019 33.60 33.78 33.39 33.69 716,856 +0.22(+0.65%)
Nov 18, 2019 33.38 33.52 33.28 33.48 576,951 +0.18(+0.55%)
Nov 15, 2019 33.16 33.38 33.05 33.29 936,868 +0.22(+0.65%)
Nov 14, 2019 32.84 33.25 32.65 33.08 809,442 +0.32(+0.97%)
Nov 13, 2019 32.64 32.89 32.51 32.76 861,686 +0.12(+0.36%)
Nov 12, 2019 33.13 33.21 32.59 32.64 906,873 -0.39(-1.18%)
Nov 11, 2019 33.09 33.32 32.86 33.04 551,101 -0.12(-0.35%)
Nov 08, 2019 33.10 33.39 33.04 33.15 540,602 -0.02(-0.05%)
Nov 07, 2019 33.27 33.46 33.04 33.17 736,145 -0.04(-0.13%)
Nov 06, 2019 33.10 33.33 32.84 33.21 984,030 +0.10(+0.30%)
Nov 05, 2019 33.69 33.69 33.05 33.11 1,206,586 -0.71(-2.09%)
Nov 04, 2019 33.58 33.99 33.45 33.82 919,217 +0.24(+0.72%)
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.