Cousins Properties Inc (NY: CUZ )

22.49 -0.32 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 22.72 22.79 22.33 22.49 1,324,726 -0.32(-1.40%)
Apr 11, 2024 22.74 22.95 22.47 22.81 1,413,810 +0.31(+1.38%)
Apr 10, 2024 22.69 22.80 22.29 22.50 1,434,964 -1.11(-4.70%)
Apr 09, 2024 23.23 23.70 23.20 23.61 1,198,977 +0.43(+1.86%)
Apr 08, 2024 22.90 23.21 22.79 23.18 911,966 +0.62(+2.75%)
Apr 05, 2024 22.43 22.71 22.39 22.56 987,638 -0.05(-0.22%)
Apr 04, 2024 22.98 23.13 22.50 22.61 1,338,238 -0.10(-0.44%)
Apr 03, 2024 22.39 22.76 22.39 22.71 1,155,063 +0.19(+0.84%)
Apr 02, 2024 22.48 22.60 22.23 22.52 1,467,752 -0.31(-1.34%)
Apr 01, 2024 23.80 23.80 22.82 22.83 1,414,828 -0.88(-3.70%)
Mar 28, 2024 23.32 23.75 23.32 23.70 1,240,077 +0.46(+1.99%)
Mar 27, 2024 22.82 23.44 22.25 23.24 2,054,656 +0.75(+3.33%)
Mar 26, 2024 22.93 22.93 22.47 22.49 1,810,679 -0.34(-1.47%)
Mar 25, 2024 22.75 22.99 22.70 22.83 1,891,345 +0.13(+0.56%)
Mar 22, 2024 23.57 23.60 22.60 22.70 2,033,381 -0.81(-3.44%)
Mar 21, 2024 23.66 23.98 23.28 23.51 2,612,804 +0.08(+0.34%)
Mar 20, 2024 22.63 23.53 22.56 23.43 1,422,531 +0.64(+2.81%)
Mar 19, 2024 22.77 23.01 22.59 22.79 1,343,168 -0.09(-0.39%)
Mar 18, 2024 22.97 23.03 22.77 22.88 1,151,544 -0.03(-0.13%)
Mar 15, 2024 22.46 22.92 22.46 22.90 2,289,413 +0.21(+0.91%)
Mar 14, 2024 22.98 23.02 22.37 22.70 1,152,871 -0.47(-2.04%)
Mar 13, 2024 22.92 23.35 22.92 23.17 1,138,506 +0.18(+0.77%)
Mar 12, 2024 23.14 23.48 22.89 22.99 1,759,716 -0.27(-1.14%)
Mar 11, 2024 23.20 23.45 23.06 23.26 1,272,582 -0.12(-0.51%)
Mar 08, 2024 23.61 23.91 23.36 23.38 1,502,160 +0.08(+0.34%)
Mar 07, 2024 23.58 23.78 23.08 23.30 1,149,312 -0.09(-0.38%)
Mar 06, 2024 23.57 23.68 23.24 23.39 2,996,763 -0.02(-0.08%)
Mar 05, 2024 22.91 23.68 22.83 23.41 1,748,007 +0.30(+1.28%)
Mar 04, 2024 22.95 23.17 22.50 23.11 969,299 +0.17(+0.73%)
Mar 01, 2024 22.42 23.11 22.28 22.94 3,001,076 +0.45(+2.02%)
Feb 29, 2024 22.59 22.93 22.29 22.49 3,470,393 +0.18(+0.80%)
Feb 28, 2024 22.30 22.74 22.27 22.31 1,768,651 -0.21(-0.92%)
Feb 27, 2024 22.52 22.71 22.34 22.52 1,428,623 +0.26(+1.15%)
Feb 26, 2024 22.41 22.56 22.18 22.26 1,472,426 -0.26(-1.14%)
Feb 23, 2024 22.77 22.81 22.48 22.52 1,057,745 -0.26(-1.13%)
Feb 22, 2024 23.24 23.25 22.76 22.78 1,396,897 -0.39(-1.70%)
Feb 21, 2024 22.87 23.17 22.80 23.17 1,144,997 +0.15(+0.64%)
Feb 20, 2024 22.87 23.04 22.72 23.02 833,641 -0.26(-1.10%)
Feb 16, 2024 22.88 23.56 22.73 23.28 1,732,890 -0.05(-0.21%)
Feb 15, 2024 22.51 23.38 22.39 23.33 1,268,658 +1.05(+4.69%)
Feb 14, 2024 22.38 22.46 22.12 22.28 1,468,174 +0.20(+0.89%)
Feb 13, 2024 22.45 22.56 21.85 22.09 2,490,608 -1.31(-5.60%)
Feb 12, 2024 22.70 23.51 22.70 23.40 1,781,610 +0.84(+3.72%)
Feb 09, 2024 22.54 22.82 22.47 22.56 2,024,358 -0.02(-0.09%)
Feb 08, 2024 21.99 22.79 21.76 22.58 4,178,241 +0.92(+4.23%)
Feb 07, 2024 21.59 21.78 21.29 21.66 2,873,285 +0.13(+0.60%)
Feb 06, 2024 21.48 21.84 21.36 21.53 2,745,357 -0.03(-0.14%)
Feb 05, 2024 21.64 21.82 21.38 21.56 1,168,649 -0.48(-2.19%)
Feb 02, 2024 22.09 22.17 21.87 22.05 1,986,573 -0.49(-2.19%)
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.