Cousins Properties Inc (NY: CUZ )

33.54 USD -0.24 (-0.71%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.72 34.33 33.42 33.54 1,173,100 -0.24(-0.71%)
Feb 25, 2021 34.48 35.19 33.63 33.78 1,171,857 -0.68(-1.97%)
Feb 24, 2021 34.56 34.92 34.36 34.46 2,194,686 +0.01(+0.03%)
Feb 23, 2021 34.37 34.92 34.01 34.45 1,498,499 +0.14(+0.41%)
Feb 22, 2021 33.16 34.32 33.16 34.31 888,443 +1.19(+3.59%)
Feb 19, 2021 33.40 33.67 33.07 33.12 652,100 -0.24(-0.72%)
Feb 18, 2021 33.30 33.50 33.07 33.36 451,427 -0.14(-0.42%)
Feb 17, 2021 33.97 34.33 33.25 33.50 517,807 -0.67(-1.96%)
Feb 16, 2021 33.76 34.38 33.59 34.17 1,473,756 +0.50(+1.49%)
Feb 12, 2021 34.29 34.51 33.60 33.67 719,000 -0.53(-1.55%)
Feb 11, 2021 33.96 34.46 33.82 34.20 1,030,038 +0.24(+0.71%)
Feb 10, 2021 34.41 34.73 33.82 33.96 831,070 -0.22(-0.64%)
Feb 09, 2021 34.41 34.41 33.74 34.18 604,334 +0.02(+0.06%)
Feb 08, 2021 33.75 34.56 33.33 34.16 653,144 +0.56(+1.67%)
Feb 05, 2021 32.92 33.61 32.52 33.60 896,400 +0.96(+2.94%)
Feb 04, 2021 32.47 33.09 32.34 32.64 668,096 +0.24(+0.74%)
Feb 03, 2021 32.15 32.42 31.77 32.40 933,151 +0.00(+0.00%)
Feb 02, 2021 32.67 33.02 32.11 32.40 1,115,237 -0.15(-0.46%)
Feb 01, 2021 31.73 32.56 31.22 32.55 1,281,935 +1.01(+3.20%)
Jan 29, 2021 31.84 32.65 31.24 31.54 893,200 -0.35(-1.10%)
Jan 28, 2021 31.86 32.34 31.70 31.89 951,513 +0.07(+0.22%)
Jan 27, 2021 32.04 32.45 31.37 31.82 986,447 -0.58(-1.79%)
Jan 26, 2021 33.01 33.26 32.16 32.40 728,210 -0.36(-1.10%)
Jan 25, 2021 33.01 33.38 32.62 32.76 915,959 -0.33(-1.00%)
Jan 22, 2021 32.39 33.37 32.38 33.09 863,700 -0.23(-0.69%)
Jan 21, 2021 33.84 33.84 32.82 33.32 665,811 -0.68(-2.00%)
Jan 20, 2021 33.77 34.40 33.59 34.00 1,116,986 +0.07(+0.21%)
Jan 19, 2021 34.67 34.96 33.79 33.93 1,119,060 -0.49(-1.42%)
Jan 15, 2021 33.49 34.62 33.28 34.42 594,600 +0.62(+1.83%)
Jan 14, 2021 33.94 34.17 33.35 33.80 777,681 +0.28(+0.84%)
Jan 13, 2021 32.53 33.75 32.43 33.52 1,396,612 +1.15(+3.55%)
Jan 12, 2021 31.53 32.44 31.21 32.37 895,136 +0.98(+3.12%)
Jan 11, 2021 31.43 31.62 31.01 31.39 517,902 -0.30(-0.95%)
Jan 08, 2021 31.80 32.15 31.37 31.69 723,700 -0.11(-0.35%)
Jan 07, 2021 32.07 32.41 31.64 31.80 771,144 -1.06(-3.23%)
Jan 06, 2021 33.01 33.25 32.40 32.86 1,080,026 +0.24(+0.74%)
Jan 05, 2021 32.73 33.47 32.58 32.62 1,238,346 +0.00(+0.00%)
Jan 04, 2021 33.57 33.80 32.61 32.62 910,706 -0.88(-2.63%)
Dec 31, 2020 33.50 33.50 33.50 506,303 -0.15(-0.45%)
Dec 30, 2020 33.74 34.27 33.51 33.65 506,303 +0.05(+0.15%)
Dec 29, 2020 34.16 34.37 33.35 33.60 520,223 -0.46(-1.35%)
Dec 28, 2020 33.74 34.19 33.65 34.06 370,683 +0.37(+1.10%)
Dec 24, 2020 33.75 33.75 33.24 33.69 168,000 +0.08(+0.24%)
Dec 23, 2020 34.28 34.58 33.54 33.61 483,608 -0.51(-1.49%)
Dec 22, 2020 33.63 34.27 33.35 34.12 564,620 +0.58(+1.73%)
Dec 21, 2020 33.02 33.77 32.87 33.54 725,890 -0.27(-0.80%)
Dec 18, 2020 35.57 35.75 33.28 33.81 3,520,600 -1.79(-5.03%)
Dec 17, 2020 35.77 35.91 35.39 35.60 1,227,415 -0.32(-0.89%)
Dec 16, 2020 36.00 36.37 35.27 35.92 1,498,970 -0.03(-0.08%)
Dec 15, 2020 34.58 35.96 34.39 35.95 1,387,455 +1.50(+4.35%)
Dec 14, 2020 34.00 34.73 33.84 34.45 1,690,691 +0.66(+1.95%)
Dec 11, 2020 34.15 34.53 33.43 33.79 867,100 -0.16(-0.47%)
Dec 10, 2020 33.14 34.00 33.14 33.95 996,128 +0.48(+1.43%)
Dec 09, 2020 33.12 33.55 32.79 33.47 944,705 +0.49(+1.49%)
Dec 08, 2020 33.87 33.99 32.87 32.98 1,085,696 -0.58(-1.73%)
Dec 07, 2020 34.25 34.45 33.47 33.56 787,984 -0.89(-2.58%)
Dec 04, 2020 34.00 34.65 33.43 34.45 966,000 +1.24(+3.73%)
Dec 03, 2020 33.57 33.87 33.10 33.21 968,482 -0.41(-1.22%)
Dec 02, 2020 34.22 34.34 33.50 33.62 764,005 -0.18(-0.53%)
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.