Cousins Properties Inc (NY: CUZ )

21.88 +0.25 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 21.92 22.40 21.81 21.88 1,546,129 +0.25(+1.16%)
Dec 05, 2023 22.21 22.31 21.60 21.63 2,289,155 -0.71(-3.18%)
Dec 04, 2023 21.81 22.39 21.70 22.34 1,637,085 +0.36(+1.64%)
Dec 01, 2023 20.43 22.10 20.30 21.98 2,124,419 +1.46(+7.12%)
Nov 30, 2023 20.47 20.70 20.35 20.52 1,949,454 +0.07(+0.34%)
Nov 29, 2023 20.61 21.25 20.41 20.45 1,525,821 +0.15(+0.74%)
Nov 28, 2023 19.70 20.38 19.48 20.30 1,436,159 +0.54(+2.73%)
Nov 27, 2023 19.64 19.91 19.52 19.76 945,250 -0.02(-0.10%)
Nov 24, 2023 19.85 19.92 19.61 19.78 421,826 -0.07(-0.35%)
Nov 22, 2023 19.89 19.96 19.70 19.85 762,432 +0.21(+1.07%)
Nov 21, 2023 19.87 19.90 19.45 19.64 1,283,749 -0.43(-2.14%)
Nov 20, 2023 19.89 20.07 19.65 20.07 941,765 +0.09(+0.45%)
Nov 17, 2023 20.07 20.17 19.81 19.98 834,688 +0.19(+0.96%)
Nov 16, 2023 20.29 20.37 19.74 19.79 1,095,510 -0.57(-2.80%)
Nov 15, 2023 20.13 21.05 20.09 20.36 1,823,557 +0.18(+0.89%)
Nov 14, 2023 19.23 20.48 19.20 20.18 1,865,979 +1.86(+10.15%)
Nov 13, 2023 18.33 18.38 17.85 18.32 1,220,213 -0.25(-1.35%)
Nov 10, 2023 18.60 18.63 18.24 18.57 1,392,410 +0.11(+0.60%)
Nov 09, 2023 19.24 19.25 18.27 18.46 1,663,473 -0.63(-3.30%)
Nov 08, 2023 19.29 19.39 18.95 19.09 1,339,859 -0.11(-0.57%)
Nov 07, 2023 19.45 19.50 19.14 19.20 1,943,845 -0.39(-1.99%)
Nov 06, 2023 19.70 19.85 19.48 19.59 1,421,046 -0.29(-1.46%)
Nov 03, 2023 19.58 20.14 19.52 19.88 1,509,478 +0.80(+4.19%)
Nov 02, 2023 18.51 19.13 18.41 19.08 1,379,042 +1.12(+6.24%)
Nov 01, 2023 17.88 18.11 17.59 17.96 1,738,859 +0.09(+0.50%)
Oct 31, 2023 18.15 18.24 17.64 17.87 2,314,966 -0.05(-0.28%)
Oct 30, 2023 18.12 18.50 17.62 17.92 2,544,098 +0.04(+0.22%)
Oct 27, 2023 17.40 18.16 17.40 17.88 2,999,440 +0.05(+0.28%)
Oct 26, 2023 17.70 18.04 17.67 17.83 2,333,012 +0.22(+1.25%)
Oct 25, 2023 18.08 18.16 17.41 17.61 3,357,514 -0.65(-3.56%)
Oct 24, 2023 18.22 18.37 18.09 18.26 2,773,992 +0.16(+0.88%)
Oct 23, 2023 18.24 18.35 18.04 18.10 1,996,194 -0.27(-1.47%)
Oct 20, 2023 18.48 18.58 18.30 18.37 1,392,235 +0.03(+0.16%)
Oct 19, 2023 18.81 18.99 18.22 18.34 1,590,049 -0.63(-3.32%)
Oct 18, 2023 19.58 19.67 18.96 18.97 1,360,637 -0.86(-4.34%)
Oct 17, 2023 19.11 19.85 19.11 19.83 1,999,056 +0.47(+2.43%)
Oct 16, 2023 19.19 19.55 18.98 19.36 1,204,940 +0.40(+2.11%)
Oct 13, 2023 19.48 19.57 18.90 18.96 1,344,070 -0.35(-1.81%)
Oct 12, 2023 19.44 19.44 19.05 19.31 1,703,405 -0.29(-1.48%)
Oct 11, 2023 19.25 19.66 19.22 19.60 1,524,938 +0.51(+2.67%)
Oct 10, 2023 18.98 19.31 18.84 19.09 1,424,488 +0.17(+0.90%)
Oct 09, 2023 18.37 19.09 18.37 18.92 1,469,652 +0.22(+1.18%)
Oct 06, 2023 18.73 18.95 18.14 18.70 1,542,386 -0.34(-1.79%)
Oct 05, 2023 18.98 19.15 18.75 19.04 1,585,824 -0.01(-0.05%)
Oct 04, 2023 19.04 19.21 18.73 19.05 1,981,199 +0.14(+0.74%)
Oct 03, 2023 19.52 19.57 18.78 18.91 2,716,965 -0.76(-3.86%)
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.