Skip to main content

Cousins Properties Inc (NY: CUZ )

20.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 20.02 20.11 19.44 19.67 1,794,554 -0.37(-1.87%)
Sep 29, 2023 20.40 20.48 19.93 20.04 1,472,877 +0.04(+0.20%)
Sep 28, 2023 19.80 20.09 19.57 20.00 1,831,304 +0.36(+1.85%)
Sep 27, 2023 19.91 20.19 19.52 19.64 1,255,962 -0.14(-0.70%)
Sep 26, 2023 19.95 20.25 19.67 19.78 1,285,023 -0.44(-2.19%)
Sep 25, 2023 20.27 20.23 20.07 20.22 1,289,080 -0.18(-0.87%)
Sep 22, 2023 20.73 20.81 20.19 20.40 1,302,796 -0.22(-1.05%)
Sep 21, 2023 21.82 21.86 20.54 20.61 1,753,411 -1.38(-6.26%)
Sep 20, 2023 22.34 22.66 21.99 21.99 1,731,234 -0.08(-0.36%)
Sep 19, 2023 22.03 22.39 22.03 22.07 864,527 +0.07(+0.31%)
Sep 18, 2023 22.30 22.35 21.88 22.00 864,249 -0.38(-1.71%)
Sep 15, 2023 22.29 22.51 22.08 22.39 3,299,162 +0.16(+0.71%)
Sep 14, 2023 21.89 22.38 21.89 22.23 1,325,234 +0.66(+3.06%)
Sep 13, 2023 22.13 22.45 21.46 21.57 1,724,655 -0.55(-2.49%)
Sep 12, 2023 22.07 22.36 21.99 22.12 1,899,101 -0.24(-1.06%)
Sep 11, 2023 22.81 22.90 22.25 22.36 1,088,083 -0.37(-1.64%)
Sep 08, 2023 22.47 22.79 22.38 22.73 1,738,168 +0.26(+1.14%)
Sep 07, 2023 22.59 22.73 22.27 22.47 3,607,867 -0.29(-1.25%)
Sep 06, 2023 22.86 23.09 22.43 22.76 2,006,126 -0.22(-0.94%)
Sep 05, 2023 23.21 23.30 22.98 22.98 1,877,749 -0.38(-1.64%)
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.