Skip to main content

Cousins Properties Inc (NY: CUZ )

22.40 -0.39 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 22.72 22.87 22.32 22.40 1,519,650 -0.39(-1.71%)
Jul 03, 2024 22.78 23.01 22.68 22.79 497,353 +0.12(+0.53%)
Jul 02, 2024 22.60 22.71 22.47 22.67 931,644 +0.10(+0.44%)
Jul 01, 2024 22.81 22.89 22.47 22.57 989,656 -0.26(-1.12%)
Jun 28, 2024 22.34 22.83 22.22 22.83 1,821,923 +0.65(+2.93%)
Jun 27, 2024 22.08 22.26 21.85 22.18 1,029,716 +0.12(+0.54%)
Jun 26, 2024 22.23 22.32 22.01 22.06 1,366,529 -0.34(-1.50%)
Jun 25, 2024 22.81 22.82 22.27 22.39 1,980,829 -0.51(-2.24%)
Jun 24, 2024 22.95 23.26 22.88 22.91 1,087,936 +0.10(+0.43%)
Jun 21, 2024 22.90 22.91 22.65 22.81 1,486,829 -0.03(-0.13%)
Jun 20, 2024 22.82 23.04 22.80 22.84 814,249 -0.14(-0.60%)
Jun 18, 2024 22.63 23.05 22.63 22.98 1,000,778 +0.39(+1.75%)
Jun 17, 2024 22.64 22.79 22.37 22.58 1,170,844 -0.19(-0.82%)
Jun 14, 2024 22.32 22.78 22.32 22.77 1,239,404 +0.19(+0.83%)
Jun 13, 2024 22.44 22.88 22.29 22.58 1,005,556 +0.11(+0.48%)
Jun 12, 2024 22.82 23.37 22.33 22.47 1,730,080 +0.46(+2.11%)
Jun 11, 2024 22.29 22.36 21.97 22.01 1,620,346 -0.52(-2.32%)
Jun 10, 2024 22.26 22.67 22.00 22.53 916,423 +0.05(+0.22%)
Jun 07, 2024 22.28 22.59 22.25 22.48 893,216 -0.25(-1.08%)
Jun 06, 2024 22.64 22.83 22.53 22.73 499,194 -0.03(-0.13%)
Jun 05, 2024 22.79 22.84 22.50 22.76 778,218 +0.03(+0.13%)
Jun 04, 2024 22.59 23.00 22.59 22.73 812,603 -0.04(-0.17%)
Jun 03, 2024 22.95 22.97 22.62 22.77 808,451 -0.04(-0.17%)
May 31, 2024 22.54 22.86 22.43 22.81 1,125,538 +0.45(+2.03%)
May 30, 2024 22.15 22.42 22.06 22.35 736,463 +0.44(+2.03%)
May 29, 2024 21.99 22.07 21.70 21.91 1,273,935 -0.44(-1.99%)
May 28, 2024 22.69 22.95 22.32 22.35 873,539 -0.24(-1.05%)
May 24, 2024 22.68 22.84 22.57 22.59 639,791 +0.06(+0.26%)
May 23, 2024 23.24 23.26 22.47 22.53 745,756 -0.72(-3.10%)
May 22, 2024 23.32 23.52 23.16 23.25 816,700 -0.18(-0.76%)
May 21, 2024 23.23 23.46 23.23 23.43 765,676 +0.13(+0.55%)
May 20, 2024 23.52 23.61 23.28 23.30 857,973 -0.19(-0.80%)
May 17, 2024 23.58 23.61 23.36 23.49 1,248,632 -0.09(-0.38%)
May 16, 2024 23.69 23.72 23.45 23.58 797,258 -0.14(-0.58%)
May 15, 2024 24.20 24.28 23.67 23.72 1,156,685 -0.01(-0.04%)
May 14, 2024 23.75 23.88 23.50 23.73 1,412,149 +0.25(+1.05%)
May 13, 2024 23.54 23.62 23.33 23.48 1,191,940 +0.19(+0.80%)
May 10, 2024 23.54 23.54 23.12 23.29 744,326 -0.14(-0.59%)
May 09, 2024 23.45 23.46 23.11 23.43 1,388,705 +0.11(+0.47%)
May 08, 2024 23.18 23.45 23.05 23.32 1,382,295 -0.07(-0.30%)
May 07, 2024 23.69 24.03 23.38 23.39 1,501,117 -0.13(-0.55%)
May 06, 2024 23.43 23.57 23.24 23.52 997,530 +0.40(+1.75%)
May 03, 2024 23.69 23.94 22.91 23.11 1,178,023 -0.15(-0.64%)
May 02, 2024 22.94 23.29 22.67 23.26 1,288,230 +0.66(+2.92%)
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.