Cousins Properties Inc (NY: CUZ )

27.78 USD -0.92 (-3.21%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 30.45 30.54 28.62 28.70 2,204,600 -1.80(-5.90%)
Sep 17, 2020 30.63 31.08 30.28 30.50 1,747,821 -0.56(-1.80%)
Sep 16, 2020 30.94 31.52 30.63 31.06 1,688,227 +0.14(+0.45%)
Sep 15, 2020 30.06 31.28 29.61 30.92 1,663,311 +1.15(+3.86%)
Sep 14, 2020 28.63 29.80 28.60 29.77 1,064,324 +1.40(+4.93%)
Sep 11, 2020 28.50 28.66 28.09 28.37 674,700 -0.07(-0.25%)
Sep 10, 2020 28.84 28.99 28.41 28.44 831,098 -0.45(-1.56%)
Sep 09, 2020 29.11 29.38 28.53 28.89 726,814 -0.09(-0.31%)
Sep 08, 2020 29.51 29.62 28.49 28.98 1,076,340 -0.86(-2.88%)
Sep 04, 2020 30.32 30.60 29.32 29.84 525,900 -0.16(-0.53%)
Sep 03, 2020 29.94 31.27 29.94 30.00 1,398,944 +0.10(+0.33%)
Sep 02, 2020 29.56 29.91 29.22 29.90 773,572 +0.31(+1.05%)
Sep 01, 2020 29.66 29.95 29.24 29.59 595,726 -0.26(-0.87%)
Aug 31, 2020 30.15 30.22 29.62 29.85 933,883 -0.45(-1.49%)
Aug 28, 2020 30.96 30.96 29.95 30.30 851,200 -0.51(-1.66%)
Aug 27, 2020 30.47 31.05 30.47 30.81 650,861 +0.35(+1.15%)
Aug 26, 2020 31.14 31.14 30.24 30.46 445,529 -0.60(-1.93%)
Aug 25, 2020 31.15 31.24 30.76 31.06 769,281 +0.08(+0.26%)
Aug 24, 2020 30.58 31.06 30.30 30.98 400,500 +0.48(+1.57%)
Aug 21, 2020 30.49 30.88 30.21 30.50 390,200 +0.01(+0.03%)
Aug 20, 2020 30.04 30.80 30.04 30.49 498,546 +0.27(+0.89%)
Aug 19, 2020 30.88 30.98 30.15 30.22 559,361 -0.72(-2.33%)
Aug 18, 2020 31.17 31.23 30.53 30.94 522,679 -0.29(-0.93%)
Aug 17, 2020 31.34 31.49 30.86 31.23 966,621 -0.13(-0.41%)
Aug 14, 2020 31.37 32.06 31.30 31.36 957,700 -0.24(-0.76%)
Aug 13, 2020 32.30 32.74 31.52 31.60 887,887 -0.93(-2.86%)
Aug 12, 2020 32.53 32.74 32.02 32.53 404,486 +0.26(+0.81%)
Aug 11, 2020 32.70 33.01 32.21 32.27 624,790 +0.09(+0.28%)
Aug 10, 2020 32.36 32.85 32.08 32.18 903,000 +0.05(+0.16%)
Aug 07, 2020 31.62 32.14 31.35 32.13 415,900 +0.47(+1.48%)
Aug 06, 2020 31.50 32.05 31.33 31.66 1,035,299 +0.00(+0.00%)
Aug 05, 2020 31.21 31.71 30.76 31.66 763,912 +0.62(+2.00%)
Aug 04, 2020 30.14 31.11 30.14 31.04 666,245 +0.74(+2.44%)
Aug 03, 2020 30.73 30.73 30.14 30.30 651,298 -0.42(-1.37%)
Jul 31, 2020 30.46 31.13 29.44 30.72 1,307,800 +0.23(+0.75%)
Jul 30, 2020 29.97 30.54 29.56 30.49 773,483 -0.07(-0.23%)
Jul 29, 2020 30.27 30.69 29.86 30.56 558,153 +0.54(+1.80%)
Jul 28, 2020 29.02 30.23 29.02 30.02 773,685 +1.03(+3.55%)
Jul 27, 2020 28.66 29.04 28.06 28.99 769,729 +0.14(+0.49%)
Jul 24, 2020 29.69 29.75 28.84 28.85 605,600 -0.85(-2.86%)
Jul 23, 2020 29.34 30.10 29.33 29.70 648,732 +0.18(+0.61%)
Jul 22, 2020 28.67 29.52 28.63 29.52 761,555 +0.58(+2.00%)
Jul 21, 2020 28.71 29.27 28.63 28.94 617,926 +0.37(+1.30%)
Jul 20, 2020 29.51 29.51 28.41 28.57 403,409 -1.04(-3.51%)
Jul 17, 2020 29.12 29.66 28.91 29.61 637,700 +0.54(+1.86%)
Jul 16, 2020 29.31 29.46 28.89 29.07 414,692 -0.43(-1.46%)
Jul 15, 2020 30.09 30.09 29.29 29.50 578,411 +0.09(+0.31%)
Jul 14, 2020 28.88 29.57 28.58 29.41 991,968 +0.60(+2.08%)
Jul 13, 2020 28.87 29.65 28.39 28.81 963,478 +0.20(+0.70%)
Jul 10, 2020 28.18 28.78 28.04 28.61 972,600 +0.36(+1.27%)
Jul 09, 2020 28.74 28.94 27.61 28.25 871,070 -0.62(-2.15%)
Jul 08, 2020 28.80 29.06 28.61 28.87 625,093 -0.01(-0.03%)
Jul 07, 2020 29.36 29.36 28.80 28.88 927,647 -0.98(-3.28%)
Jul 06, 2020 30.91 30.91 29.72 29.86 654,771 -0.21(-0.70%)
Jul 02, 2020 30.40 30.53 29.56 30.07 826,800 +0.06(+0.20%)
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.