Cousins Properties Incorporated Common Stock (CUZ)

27.42
-0.27 (-0.98%)
NYSE · Last Trade: Oct 5th, 4:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cousins Properties Incorporated Common Stock (CUZ)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202627.9828.5627.8328.011,326,41727.69
10/01/202627.4727.6627.0827.631,152,05927.31
9/30/202627.6227.8727.4227.641,279,80927.32
9/29/202627.9328.2727.6027.611,845,75227.29
9/28/202628.0728.5927.8428.061,781,19327.74
9/25/202628.5328.8228.3728.651,384,64828.32
9/24/202628.3128.7228.2228.491,880,06728.16
9/23/202628.7829.0228.1628.252,413,87627.93
9/22/202628.7329.0928.4128.901,852,51528.57
9/21/202628.4028.7028.2528.661,269,11628.33
9/18/202628.2728.4228.0028.292,614,83427.97
9/17/202628.5428.8028.1128.291,370,00127.97
9/16/202627.9928.3927.8628.271,597,89127.95
9/15/202627.9328.3527.7027.941,202,73927.62
9/14/202628.1128.2727.7927.951,223,14827.63
9/11/202628.2628.3827.8528.191,229,94627.87
9/10/202628.0928.2427.7527.941,074,19627.62
9/09/202628.4828.5727.6627.901,097,20227.58
9/08/202628.9829.0628.3428.41985,27228.09
9/04/202628.9629.4728.9629.11949,63128.78
9/03/202629.1429.4329.0029.251,838,23528.92
9/02/202628.5929.0828.3728.841,436,85428.51
9/01/202628.9229.0628.4828.571,727,30828.24
8/31/202629.5229.9828.9328.991,549,89528.66
8/28/202629.6229.8729.3529.44876,29029.10
8/27/202629.4129.7329.3429.49782,15229.15
8/26/202630.2230.2529.5829.601,305,36229.26
8/25/202630.0430.2529.9030.201,092,01829.86
8/24/202629.8130.2929.7730.01862,78429.67
8/21/202629.4529.6929.1829.681,606,48829.34
8/20/202629.3129.9029.2029.581,276,48229.24
8/19/202629.4029.7229.2329.351,421,20329.01
8/18/202629.3629.4128.9629.001,469,51128.67
8/17/202629.6629.7228.8829.181,476,84928.85
8/14/202629.9030.2029.6829.70884,12229.36
8/13/202629.7030.0429.2429.94875,56729.60
8/12/202629.4629.6829.2329.491,873,16129.15
8/11/202629.2729.6129.1429.341,179,12529.00
8/10/202629.5729.5828.9729.371,809,10429.03
8/07/202629.9830.2529.6029.621,866,21929.28
8/06/202631.0531.1829.7929.831,269,16629.49
8/05/202630.7831.2530.5330.761,261,70630.41
8/04/202631.0031.3930.8830.912,368,48830.56
8/03/202631.2331.9131.2331.402,952,54531.04
7/31/202632.0932.3331.4631.552,176,23731.19
7/30/202632.5032.6331.3931.932,443,46531.57
7/29/202631.9132.9531.7332.302,803,70831.93
7/28/202632.2232.2231.5631.712,420,91031.35
7/27/202632.1932.3431.8332.061,305,72631.69
7/24/202631.7332.3031.6432.151,600,53231.78
7/23/202631.0731.8131.0731.541,143,92331.18
7/22/202631.9232.1631.1831.231,315,04630.87
7/21/202631.7932.0531.1731.841,388,51231.48
7/20/202631.7331.7931.4131.551,103,46431.19
7/17/202632.0832.3531.5731.761,104,83431.40
7/16/202631.4432.1431.4432.051,276,71331.68
7/15/202631.1831.8631.1531.321,681,72730.96
7/14/202630.6031.1530.4831.051,334,92630.70
7/13/202630.3630.7130.2830.501,143,76830.15
7/10/202630.3330.4929.9330.261,113,66029.91
7/09/202630.3130.5030.0930.271,423,39829.92
7/08/202630.4730.4729.8630.021,636,94129.68
7/07/202630.7931.2330.6330.751,279,30430.40
7/06/202630.9030.9130.4630.641,672,96630.29