FinancialContent is the trusted provider of stock market information to the media industry.
Cousins Properties Inc (NY: CUZ)
32.13 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:59 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 30.00 30.74 29.87 30.01 846,730 +0.18(+0.60%)
Jun 30, 2020 30.00 30.28 29.66 29.83 1,354,234 -0.20(-0.67%)
Jun 29, 2020 29.61 30.33 29.05 30.03 1,058,407 +0.81(+2.77%)
Jun 26, 2020 30.03 30.10 28.97 29.22 1,430,800 -0.98(-3.25%)
Jun 25, 2020 28.85 30.22 28.69 30.20 1,389,272 +1.26(+4.35%)
Jun 24, 2020 29.84 30.00 28.51 28.94 1,149,317 -1.36(-4.49%)
Jun 23, 2020 30.89 31.15 29.99 30.30 734,210 -0.17(-0.56%)
Jun 22, 2020 30.57 30.85 29.79 30.47 788,082 -0.27(-0.88%)
Jun 19, 2020 31.08 31.92 30.20 30.74 3,292,000 -0.67(-2.13%)
Jun 18, 2020 31.52 32.21 31.32 31.41 1,207,002 -0.69(-2.15%)
Jun 17, 2020 33.92 33.92 32.09 32.10 870,244 -1.69(-5.00%)
Jun 16, 2020 33.49 33.95 32.59 33.79 1,821,160 +1.84(+5.76%)
Jun 15, 2020 30.78 32.39 30.76 31.95 1,469,565 -0.11(-0.34%)
Jun 12, 2020 33.09 33.19 31.54 32.06 1,441,700 +0.51(+1.62%)
Jun 11, 2020 32.77 33.41 31.23 31.55 1,257,022 -3.23(-9.29%)
Jun 10, 2020 35.71 35.93 34.53 34.78 860,676 -1.20(-3.34%)
Jun 09, 2020 34.95 36.63 34.63 35.98 1,454,105 -0.13(-0.36%)
Jun 08, 2020 36.04 36.48 35.58 36.11 1,227,028 +0.78(+2.21%)
Jun 05, 2020 37.07 38.15 35.26 35.33 2,617,000 +0.03(+0.08%)
Jun 04, 2020 35.07 35.38 34.51 35.30 1,226,534 -0.04(-0.11%)
Jun 03, 2020 33.10 36.02 33.06 35.34 2,875,469 +2.80(+8.60%)
Jun 02, 2020 31.49 32.77 31.39 32.54 962,832 +1.39(+4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.