UK markets close in 3 hours 16 minutes

Cousins Properties Incorporated (CUZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.92-0.02 (-0.09%)
At close: 04:00PM EDT
22.59 -0.33 (-1.44%)
Pre-market: 07:45AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202422.9823.5222.8522.9222.921,374,900
30 Apr 202423.0323.4622.8822.9422.941,613,400
29 Apr 202423.1123.4223.1123.2823.281,217,700
26 Apr 202422.6623.4522.6622.8622.862,938,200
25 Apr 202422.7823.0722.6123.0423.041,839,100
24 Apr 202422.5223.1422.4423.1223.121,364,100
23 Apr 202422.3722.8822.3222.7022.701,419,700
22 Apr 202422.2122.5122.0522.3822.381,123,700
19 Apr 202422.0622.3621.9922.1722.17926,300
18 Apr 202422.0822.1321.7722.0422.04740,500
17 Apr 202421.7922.2021.7221.9021.901,078,400
16 Apr 202421.8721.9921.5821.7421.74993,400
15 Apr 202422.5622.6621.9622.0722.071,202,400
12 Apr 202422.7222.7922.3322.4922.491,324,700
11 Apr 202422.7422.9522.4722.8122.811,413,800
10 Apr 202422.6922.8022.2922.5022.501,435,000
09 Apr 202423.2323.7023.2023.6123.611,199,000
08 Apr 202422.9023.2122.7923.1823.18912,000
05 Apr 202422.4322.7222.3922.5622.56987,600
04 Apr 202422.9823.1322.5022.6122.611,338,200
03 Apr 202422.3922.7622.3922.7122.711,155,100
03 Apr 20240.32 Dividend
02 Apr 202422.8022.9322.5522.8422.521,447,000
01 Apr 202424.1424.1423.1423.1522.831,395,000
28 Mar 202423.6524.0923.6524.0423.701,222,700
27 Mar 202423.1423.7722.9523.5723.242,002,500
26 Mar 202423.2623.2622.7922.8122.491,785,300
25 Mar 202423.0723.3223.0223.1522.831,864,800
22 Mar 202423.9023.9422.9323.0222.702,004,900
21 Mar 202424.0024.3323.6123.8423.512,576,200
20 Mar 202422.9523.8722.8923.7623.431,402,600
19 Mar 202423.0923.3422.9123.1122.791,324,300
18 Mar 202423.3023.3623.1023.2022.871,135,400
15 Mar 202422.7823.2522.7823.2322.902,257,300
14 Mar 202423.3123.3522.6923.0222.701,136,700
13 Mar 202423.2523.6823.2523.5023.171,122,600
12 Mar 202423.4723.8123.2223.3222.991,735,100
11 Mar 202423.5323.7823.3923.5923.261,254,800
08 Mar 202423.9524.2523.6923.7123.381,481,100
07 Mar 202423.9224.1223.4123.6323.301,133,200
06 Mar 202423.9124.0223.5823.7223.392,954,800
05 Mar 202423.2424.0223.1523.7423.411,723,500
04 Mar 202423.2823.5022.8223.4423.11955,700
01 Mar 202422.7423.4422.6023.2722.942,959,000
29 Feb 202422.9123.2622.6122.8122.493,421,800
28 Feb 202422.6223.0622.5922.6322.311,743,900
27 Feb 202422.8423.0422.6622.8422.521,408,600
26 Feb 202422.7322.8822.5022.5822.261,451,800
23 Feb 202423.0923.1322.8022.8422.521,042,900
22 Feb 202423.5723.5823.0823.1022.781,377,300
21 Feb 202423.1923.5023.1323.5023.171,129,000
20 Feb 202423.1923.3723.0423.3523.02822,000
16 Feb 202423.2023.9023.0523.6123.281,708,600
15 Feb 202422.8323.7122.7123.6623.331,250,900
14 Feb 202422.7022.7822.4322.6022.281,447,600
13 Feb 202422.7722.8922.1722.4022.092,455,700
12 Feb 202423.0223.8423.0223.7323.401,756,600
09 Feb 202422.8623.1522.7922.8822.561,995,900
08 Feb 202422.3023.1222.0722.9022.583,902,200
07 Feb 202421.9022.0921.6021.9721.662,833,000
06 Feb 202421.7922.1521.6621.8421.532,706,900
05 Feb 202421.9522.1321.6821.8721.561,152,300
02 Feb 202422.4022.4922.1922.3622.051,958,700
01 Feb 202422.9322.9322.2622.8622.542,762,200
31 Jan 202423.5423.6222.7922.9122.591,966,300
30 Jan 202423.3823.6723.2023.5823.251,880,100
29 Jan 202423.2023.6523.0823.5723.24912,500
26 Jan 202423.2823.4523.1623.2022.87803,000
25 Jan 202423.3823.4723.0023.2122.881,072,000
24 Jan 202423.6323.6322.8622.9522.631,714,900
23 Jan 202423.9024.0523.1523.2122.881,767,600
22 Jan 202423.6123.7923.4823.6523.321,101,600
19 Jan 202423.1323.5222.8323.4223.091,069,400
18 Jan 202423.0123.1022.5522.9222.601,537,500
17 Jan 202423.0123.3222.4322.9022.581,665,900
16 Jan 202423.6823.7923.4223.6223.291,175,100
12 Jan 202424.3224.4724.0024.0223.68745,400
11 Jan 202424.4224.5123.8123.9723.631,238,000
10 Jan 202424.5124.8324.4624.5924.25945,700
09 Jan 202424.2124.5824.0024.4724.131,424,600
08 Jan 202424.2824.6224.1724.5324.191,156,900
05 Jan 202423.6424.6123.4524.3924.053,137,100
04 Jan 202423.7624.1523.6423.8723.541,112,500
03 Jan 202423.9824.3823.6523.8823.554,033,000
03 Jan 20240.32 Dividend
02 Jan 202424.3824.9724.3024.7124.051,321,600
29 Dec 202324.5524.6524.3524.3523.701,326,900
28 Dec 202324.3624.7624.3624.7424.081,125,700
27 Dec 202324.5024.6024.3024.5523.891,107,900
26 Dec 202324.1524.5823.9724.4923.83664,600
22 Dec 202324.2324.5123.8324.0023.36786,300
21 Dec 202324.1924.2323.6824.0423.401,280,300
20 Dec 202324.0424.7623.8823.9023.261,474,500
19 Dec 202324.1924.2923.9724.0323.391,807,200
18 Dec 202324.3324.3323.7924.0023.361,407,300
15 Dec 202324.7324.9624.0124.1723.523,228,800
14 Dec 202324.5325.1924.3724.8024.142,221,700
13 Dec 202322.4323.8722.3323.6623.031,881,800
12 Dec 202322.4722.5322.2222.4521.852,132,700
11 Dec 202322.3022.6422.2722.5221.921,632,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...