Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cousins Properties Inc (NY: CUZ )

29.28 -0.23 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.040 9.040 8.729 9.020 645,530 +0.06(+0.67%)
May 28, 2009 9.020 9.020 8.629 8.960 506,161 +0.02(+0.22%)
May 27, 2009 9.170 9.210 8.749 8.940 1,027,934 -0.30(-3.25%)
May 26, 2009 8.559 9.331 8.449 9.240 962,695 +0.58(+6.71%)
May 22, 2009 8.739 8.970 8.449 8.659 556,383 -0.03(-0.35%)
May 21, 2009 8.288 8.900 8.288 8.689 603,710 +0.11(+1.29%)
May 20, 2009 8.148 9.080 7.988 8.579 1,392,149 +0.49(+6.07%)
May 19, 2009 8.078 8.298 7.727 8.088 798,335 +0.05(+0.62%)
May 18, 2009 7.577 8.098 7.406 8.038 1,115,199 +0.56(+7.51%)
May 15, 2009 7.877 7.877 7.366 7.476 1,182,469 -0.38(-4.85%)
May 14, 2009 7.617 8.038 7.336 7.857 894,488 +0.31(+4.12%)
May 13, 2009 8.218 8.248 7.517 7.547 981,499 -0.79(-9.50%)
May 12, 2009 8.469 9.150 8.068 8.338 977,741 +0.12(+1.46%)
May 11, 2009 8.519 8.639 8.168 8.218 1,096,958 -0.47(-5.42%)
May 08, 2009 7.637 8.689 7.637 8.689 1,449,637 +1.27(+17.16%)
May 07, 2009 8.018 8.028 7.386 7.416 1,264,667 -0.55(-6.92%)
May 06, 2009 8.208 8.589 7.426 7.968 1,418,191 -0.17(-2.09%)
May 05, 2009 8.469 8.539 8.018 8.138 1,090,559 -0.59(-6.77%)
May 04, 2009 8.228 8.779 8.208 8.729 1,147,838 +0.71(+8.88%)
May 01, 2009 8.368 8.519 7.937 8.018 784,230 -0.45(-5.33%)
Apr 30, 2009 8.779 8.890 8.348 8.469 575,931 -0.08(-0.94%)
Apr 29, 2009 8.459 8.809 8.308 8.549 850,120 +0.82(+10.57%)
Apr 28, 2009 7.483 8.255 7.483 7.731 829,609 +0.09(+1.20%)
Apr 27, 2009 8.117 8.190 7.584 7.639 921,427 -0.66(-7.96%)
Apr 24, 2009 8.448 8.493 7.860 8.301 1,275,646 +0.07(+0.89%)
Apr 23, 2009 8.172 8.337 7.658 8.227 741,588 +0.28(+3.46%)
Apr 22, 2009 7.915 8.457 7.768 7.952 1,284,105 -0.26(-3.13%)
Apr 21, 2009 7.437 8.493 7.355 8.209 1,670,348 +0.74(+9.96%)
Apr 20, 2009 8.310 8.438 7.410 7.465 1,209,607 -1.21(-13.97%)
Apr 17, 2009 8.493 9.008 8.337 8.677 1,223,925 -0.03(-0.32%)
Apr 16, 2009 8.402 8.925 7.740 8.705 1,362,986 +0.32(+3.83%)
Apr 15, 2009 7.043 8.383 6.965 8.383 1,764,781 +1.42(+20.45%)
Apr 14, 2009 7.713 7.851 6.905 6.960 1,342,139 -0.88(-11.24%)
Apr 13, 2009 7.639 7.988 7.171 7.841 973,300 +0.22(+2.89%)
Apr 09, 2009 6.932 7.649 6.905 7.621 1,485,807 +0.90(+13.39%)
Apr 08, 2009 6.611 7.052 6.501 6.721 863,186 +0.12(+1.81%)
Apr 07, 2009 7.235 7.456 6.584 6.602 1,225,304 -0.84(-11.34%)
Apr 06, 2009 7.052 7.538 6.896 7.447 1,200,952 +0.10(+1.38%)
Apr 03, 2009 6.501 7.447 6.363 7.346 1,386,362 +0.84(+12.99%)
Apr 02, 2009 5.950 6.565 5.849 6.501 1,388,381 +0.69(+11.85%)
Apr 01, 2009 5.776 6.106 5.610 5.812 1,188,485 -0.10(-1.71%)
Mar 31, 2009 6.014 6.014 5.477 5.913 1,272,561 +0.40(+7.33%)
Mar 30, 2009 5.711 5.789 5.509 5.509 792,070 -0.91(-14.16%)
Mar 26, 2009 6.290 6.455 6.060 6.418 1,144,862 +0.27(+4.33%)
Mar 25, 2009 6.134 6.565 5.849 6.152 1,588,597 +0.00(+0.00%)
Mar 24, 2009 7.052 7.052 6.152 6.152 1,340,195 -0.73(-10.67%)
Mar 23, 2009 6.409 6.923 6.400 6.887 2,155,118 +1.07(+18.48%)
Mar 20, 2009 6.850 6.850 5.812 5.812 2,116,564 -1.00(-14.69%)
Mar 19, 2009 7.419 7.860 6.795 6.813 1,072,742 -0.40(-5.60%)
Mar 18, 2009 6.483 7.235 6.317 7.217 1,085,259 +0.53(+7.97%)
Mar 17, 2009 6.235 6.685 5.895 6.685 964,115 +0.60(+9.80%)
Mar 16, 2009 6.758 6.914 6.033 6.088 1,025,789 -0.55(-8.30%)
Mar 13, 2009 7.107 7.116 6.427 6.639 0 -0.39(-5.49%)
Mar 12, 2009 6.437 7.144 6.262 7.024 1,125,957 +0.53(+8.20%)
Mar 11, 2009 6.868 6.969 6.345 6.492 1,127,414 -0.26(-3.81%)
Mar 10, 2009 6.161 6.795 5.996 6.749 1,754,126 +0.84(+14.13%)
Mar 09, 2009 5.748 6.308 5.574 5.913 1,243,682 +0.17(+3.04%)
Mar 06, 2009 5.987 6.161 5.372 5.739 0 -0.17(-2.80%)
Mar 05, 2009 5.968 6.235 5.647 5.904 1,760,824 -0.40(-6.40%)
Mar 04, 2009 6.088 6.427 5.803 6.308 932,058 +0.34(+5.69%)
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.