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 (%)
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%)
Jul 01, 2011 9.769 10.01 9.723 9.917 505,610 +0.19(+1.99%)
Jun 30, 2011 9.643 9.791 9.586 9.723 497,123 +0.11(+1.18%)
Jun 29, 2011 9.575 9.655 9.495 9.609 193,316 +0.09(+0.96%)
Jun 28, 2011 9.393 9.564 9.393 9.518 376,257 +0.13(+1.33%)
Jun 27, 2011 9.222 9.438 9.222 9.393 315,146 +0.16(+1.73%)
Jun 24, 2011 9.325 9.381 9.199 9.233 621,142 -0.09(-0.98%)
Jun 23, 2011 9.336 9.450 9.177 9.325 518,710 -0.14(-1.44%)
Jun 22, 2011 9.507 9.621 9.438 9.461 364,003 -0.10(-1.07%)
Jun 21, 2011 9.564 9.620 9.507 9.564 438,899 +0.05(+0.48%)
Jun 20, 2011 9.484 9.529 9.473 9.518 315,556 +0.03(+0.36%)
Jun 17, 2011 9.518 9.573 9.433 9.484 1,223,620 +0.10(+1.09%)
Jun 16, 2011 9.359 9.518 9.336 9.381 534,578 +0.05(+0.49%)
Jun 15, 2011 9.381 9.457 9.279 9.336 545,282 -0.14(-1.44%)
Jun 14, 2011 9.507 9.621 9.416 9.473 251,437 +0.06(+0.60%)
Jun 13, 2011 9.450 9.586 9.325 9.416 428,396 -0.02(-0.24%)
Jun 10, 2011 9.643 9.723 9.393 9.438 817,682 -0.28(-2.93%)
Jun 09, 2011 9.848 9.848 9.677 9.723 564,206 -0.08(-0.81%)
Jun 08, 2011 9.712 9.837 9.621 9.803 779,248 +0.05(+0.47%)
Jun 07, 2011 9.621 9.871 9.586 9.757 690,539 +0.16(+1.66%)
Jun 06, 2011 9.746 9.803 9.518 9.598 911,046 -0.14(-1.40%)
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.