Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cousins Properties Inc (NY: CUZ )

29.35 -0.06 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.821 8.918 8.670 8.702 1,122,430 -0.15(-1.71%)
Apr 29, 2010 8.810 8.929 8.756 8.853 874,010 +0.12(+1.36%)
Apr 28, 2010 8.875 8.918 8.735 8.735 631,854 -0.06(-0.74%)
Apr 27, 2010 9.102 9.166 8.789 8.799 618,506 -0.35(-3.78%)
Apr 26, 2010 9.199 9.242 9.091 9.145 663,498 -0.04(-0.47%)
Apr 23, 2010 9.188 9.253 9.048 9.188 384,695 +0.03(+0.35%)
Apr 22, 2010 8.951 9.220 8.875 9.156 349,590 +0.09(+0.95%)
Apr 21, 2010 8.907 9.102 8.853 9.069 916 +0.19(+2.19%)
Apr 20, 2010 8.713 8.886 8.605 8.875 338 +0.23(+2.62%)
Apr 19, 2010 8.756 8.888 8.573 8.648 816,778 -0.17(-1.96%)
Apr 16, 2010 9.059 9.113 8.702 8.821 865,366 -0.23(-2.51%)
Apr 15, 2010 9.177 9.285 9.015 9.048 573,520 -0.18(-1.99%)
Apr 14, 2010 9.296 9.350 9.179 9.231 595,408 +0.02(+0.23%)
Apr 13, 2010 9.037 9.361 8.972 9.210 1,201,604 +0.17(+1.91%)
Apr 12, 2010 9.091 9.113 8.983 9.037 282,416 -0.01(-0.12%)
Apr 09, 2010 8.972 9.069 8.853 9.048 624,201 +0.11(+1.21%)
Apr 08, 2010 8.940 9.059 8.907 8.940 682,252 -0.05(-0.60%)
Apr 07, 2010 9.102 9.220 8.951 8.994 653,546 -0.15(-1.65%)
Apr 06, 2010 8.918 9.231 8.907 9.145 1,326,924 +0.17(+1.93%)
Apr 05, 2010 8.907 9.037 8.799 8.972 708,597 +0.10(+1.09%)
Apr 01, 2010 8.994 8.875 8.875 8.875 1,254,815 -0.10(-1.08%)
Mar 31, 2010 8.972 9.091 8.886 8.972 548,978 -0.08(-0.84%)
Mar 30, 2010 9.091 9.166 8.929 9.048 818,694 -0.03(-0.36%)
Mar 29, 2010 9.177 9.177 8.994 9.080 425,053 -0.09(-0.94%)
Mar 26, 2010 9.264 9.307 9.102 9.166 540,029 -0.03(-0.35%)
Mar 25, 2010 9.199 9.372 9.134 9.199 729,658 +0.09(+0.95%)
Mar 24, 2010 8.951 9.177 8.864 9.113 1,116,383 +0.14(+1.56%)
Mar 23, 2010 8.702 9.026 8.594 8.972 1,090,148 +0.26(+2.97%)
Mar 22, 2010 8.562 8.767 8.519 8.713 1,034,583 +0.08(+0.87%)
Mar 19, 2010 8.810 8.810 8.540 8.637 968,110 -0.10(-1.11%)
Mar 18, 2010 8.767 8.821 8.713 8.735 508,230 -0.01(-0.12%)
Mar 17, 2010 8.637 8.843 8.605 8.745 1,318,158 +0.27(+3.18%)
Mar 16, 2010 8.573 8.573 8.389 8.475 908,332 -0.05(-0.63%)
Mar 15, 2010 8.454 8.551 8.432 8.529 705,712 -0.11(-1.25%)
Mar 12, 2010 8.627 8.681 8.508 8.637 611,438 +0.02(+0.25%)
Mar 11, 2010 8.389 8.616 8.292 8.616 716,928 +0.15(+1.79%)
Mar 10, 2010 8.357 8.519 8.292 8.465 460,672 +0.13(+1.55%)
Mar 09, 2010 8.141 8.454 8.141 8.335 444,171 +0.13(+1.58%)
Mar 08, 2010 8.044 8.260 7.992 8.206 531,590 +0.17(+2.15%)
Mar 05, 2010 7.828 8.076 7.763 8.033 756,694 +0.25(+3.19%)
Mar 04, 2010 7.828 7.882 7.752 7.785 825,545 -0.04(-0.55%)
Mar 03, 2010 7.914 7.925 7.774 7.828 449,834 -0.02(-0.28%)
Mar 02, 2010 7.903 7.925 7.795 7.849 786,015 -0.05(-0.68%)
Mar 01, 2010 7.785 7.968 7.741 7.903 549,267 +0.14(+1.81%)
Feb 26, 2010 7.774 7.849 7.709 7.763 1,147,177 -0.01(-0.14%)
Feb 25, 2010 7.698 7.795 7.655 7.774 528,630 -0.04(-0.55%)
Feb 24, 2010 7.763 7.860 7.698 7.817 420,868 +0.05(+0.70%)
Feb 23, 2010 7.795 7.849 7.720 7.763 438,965 -0.04(-0.55%)
Feb 22, 2010 7.752 7.838 7.687 7.806 470,613 +0.09(+1.12%)
Feb 19, 2010 7.623 7.752 7.623 7.720 972,569 +0.00(+0.00%)
Feb 18, 2010 7.720 7.741 7.633 7.720 684,006 +0.00(+0.00%)
Feb 17, 2010 7.752 7.849 7.677 7.720 474,983 +0.01(+0.14%)
Feb 16, 2010 7.677 7.752 7.558 7.709 742,928 +0.13(+1.71%)
Feb 12, 2010 7.471 7.579 7.579 7.579 1,328,633 +0.06(+0.86%)
Feb 11, 2010 7.374 7.515 7.288 7.515 675,729 +0.08(+1.02%)
Feb 10, 2010 7.309 7.515 7.234 7.439 1,132,897 +0.11(+1.47%)
Feb 09, 2010 7.687 7.774 7.234 7.331 1,495,790 -0.23(-3.00%)
Feb 08, 2010 7.633 7.795 7.428 7.558 857,352 -0.09(-1.13%)
Feb 05, 2010 7.720 7.795 7.374 7.644 1,638,937 -0.06(-0.84%)
Feb 04, 2010 7.957 8.011 7.677 7.709 1,154,272 -0.38(-4.67%)
Feb 03, 2010 8.173 8.238 8.076 8.087 773,447 -0.12(-1.45%)
Feb 02, 2010 8.249 8.314 8.130 8.206 1,776,594 -0.06(-0.78%)
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.