Skip to main content

Cousins Properties Inc (NY: CUZ )

24.04 +0.47 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.14 23.77 22.57 23.57 2,025,870 +0.76(+3.33%)
Mar 26, 2024 23.26 23.26 22.79 22.81 1,785,311 -0.34(-1.47%)
Mar 25, 2024 23.07 23.32 23.02 23.15 1,864,847 +0.13(+0.56%)
Mar 22, 2024 23.90 23.94 22.93 23.02 2,004,893 -0.82(-3.44%)
Mar 21, 2024 24.00 24.32 23.61 23.84 2,576,198 +0.08(+0.34%)
Mar 20, 2024 22.95 23.86 22.89 23.76 1,402,601 +0.65(+2.81%)
Mar 19, 2024 23.09 23.34 22.91 23.11 1,324,350 -0.09(-0.39%)
Mar 18, 2024 23.30 23.36 23.09 23.20 1,135,411 -0.03(-0.13%)
Mar 15, 2024 22.78 23.25 22.78 23.23 2,257,338 +0.21(+0.91%)
Mar 14, 2024 23.31 23.35 22.69 23.02 1,136,719 -0.48(-2.04%)
Mar 13, 2024 23.25 23.68 23.25 23.50 1,122,555 +0.18(+0.77%)
Mar 12, 2024 23.47 23.81 23.22 23.32 1,735,062 -0.27(-1.14%)
Mar 11, 2024 23.53 23.78 23.39 23.59 1,254,753 -0.12(-0.51%)
Mar 08, 2024 23.95 24.25 23.69 23.71 1,481,114 +0.08(+0.34%)
Mar 07, 2024 23.92 24.11 23.41 23.63 1,133,210 -0.09(-0.38%)
Mar 06, 2024 23.91 24.02 23.57 23.72 2,954,777 -0.02(-0.08%)
Mar 05, 2024 23.24 24.02 23.15 23.74 1,723,517 +0.30(+1.28%)
Mar 04, 2024 23.28 23.50 22.82 23.44 955,719 +0.17(+0.73%)
Mar 01, 2024 22.74 23.44 22.59 23.27 2,959,030 +0.46(+2.02%)
Feb 29, 2024 22.91 23.26 22.61 22.81 3,421,771 +0.18(+0.80%)
Feb 28, 2024 22.62 23.06 22.59 22.63 1,743,872 -0.21(-0.92%)
Feb 27, 2024 22.84 23.04 22.66 22.84 1,408,608 +0.26(+1.15%)
Feb 26, 2024 22.73 22.88 22.50 22.58 1,451,797 -0.26(-1.14%)
Feb 23, 2024 23.09 23.13 22.80 22.84 1,042,926 -0.26(-1.13%)
Feb 22, 2024 23.57 23.58 23.08 23.10 1,377,326 -0.40(-1.70%)
Feb 21, 2024 23.19 23.50 23.12 23.50 1,128,955 +0.15(+0.64%)
Feb 20, 2024 23.19 23.37 23.04 23.35 821,962 -0.26(-1.10%)
Feb 16, 2024 23.20 23.89 23.05 23.61 1,708,612 -0.05(-0.21%)
Feb 15, 2024 22.83 23.71 22.71 23.66 1,250,884 +1.06(+4.69%)
Feb 14, 2024 22.70 22.78 22.43 22.60 1,447,605 +0.20(+0.89%)
Feb 13, 2024 22.77 22.89 22.16 22.40 2,455,714 -1.33(-5.60%)
Feb 12, 2024 23.02 23.84 23.02 23.73 1,756,649 +0.85(+3.72%)
Feb 09, 2024 22.86 23.14 22.79 22.88 1,995,996 -0.02(-0.09%)
Feb 08, 2024 22.30 23.11 22.07 22.90 4,119,702 +0.93(+4.23%)
Feb 07, 2024 21.90 22.09 21.59 21.97 2,833,029 +0.13(+0.60%)
Feb 06, 2024 21.79 22.15 21.66 21.84 2,706,894 -0.03(-0.14%)
Feb 05, 2024 21.95 22.12 21.68 21.87 1,152,276 -0.49(-2.19%)
Feb 02, 2024 22.40 22.48 22.18 22.36 1,958,741 -0.50(-2.19%)
Feb 01, 2024 22.93 22.93 22.26 22.86 2,762,236 -0.05(-0.22%)
Jan 31, 2024 23.54 23.62 22.79 22.91 1,966,348 -0.67(-2.84%)
Jan 30, 2024 23.38 23.67 23.20 23.58 1,880,084 +0.01(+0.04%)
Jan 29, 2024 23.20 23.65 23.08 23.57 912,499 +0.37(+1.59%)
Jan 26, 2024 23.28 23.45 23.16 23.20 803,058 -0.01(-0.04%)
Jan 25, 2024 23.38 23.47 23.00 23.21 1,072,014 +0.26(+1.13%)
Jan 24, 2024 23.63 23.63 22.86 22.95 1,714,884 -0.26(-1.12%)
Jan 23, 2024 23.90 24.05 23.15 23.21 1,769,165 -0.44(-1.86%)
Jan 22, 2024 23.61 23.79 23.48 23.65 1,101,639 +0.23(+0.98%)
Jan 19, 2024 23.13 23.52 22.83 23.42 1,069,407 +0.50(+2.18%)
Jan 18, 2024 23.01 23.10 22.55 22.92 1,537,494 +0.02(+0.09%)
Jan 17, 2024 23.01 23.32 22.43 22.90 1,665,929 -0.72(-3.05%)
Jan 16, 2024 23.68 23.79 23.41 23.62 1,175,072 -0.40(-1.67%)
Jan 12, 2024 24.32 24.47 24.00 24.02 745,422 +0.05(+0.21%)
Jan 11, 2024 24.42 24.51 23.81 23.97 1,237,975 -0.62(-2.52%)
Jan 10, 2024 24.51 24.82 24.45 24.59 945,708 +0.12(+0.49%)
Jan 09, 2024 24.21 24.57 24.00 24.47 1,424,588 -0.06(-0.24%)
Jan 08, 2024 24.28 24.62 24.16 24.53 1,556,625 +0.14(+0.57%)
Jan 05, 2024 23.64 24.61 23.45 24.39 3,137,078 +0.52(+2.18%)
Jan 04, 2024 23.76 24.15 23.64 23.87 1,112,466 -0.01(-0.04%)
Jan 03, 2024 23.98 24.38 23.65 23.88 4,433,004 -0.51(-2.09%)
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.