Canada markets open in 5 hours 55 minutes

Cousins Properties Incorporated (CUZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.86+0.36 (+1.47%)
At close: 04:00PM EDT
24.86 0.00 (0.00%)
After hours: 06:06PM EDT
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202424.6625.0324.5824.8624.861,363,759
Jul 12, 202424.3524.8624.1324.5024.501,285,000
Jul 11, 202423.5624.1923.5424.1024.10830,900
Jul 10, 202423.0323.0622.7922.9822.98820,200
Jul 09, 202422.6123.0422.4722.9122.911,007,200
Jul 08, 202422.5422.7422.5022.6322.63599,800
Jul 05, 202422.7222.8722.3322.4022.401,519,700
Jul 03, 202422.7823.0122.6922.7922.79497,400
Jul 03, 20240.32 Dividend
Jul 02, 202422.9223.0422.7922.9922.67918,700
Jul 01, 202423.1323.2122.7922.8922.57975,900
Jun 28, 202422.6623.1522.5423.1522.831,796,600
Jun 27, 202422.3922.5722.1622.4922.181,015,400
Jun 26, 202422.5422.6422.3222.3722.061,347,500
Jun 25, 202423.1323.1422.5922.7122.391,953,300
Jun 24, 202423.2723.5923.2023.2322.911,072,800
Jun 21, 202423.2223.2322.9723.1322.811,466,100
Jun 20, 202423.1423.3723.1223.1622.84802,900
Jun 18, 202422.9523.3822.9523.3022.98986,800
Jun 17, 202422.9623.1222.6922.9022.581,154,500
Jun 14, 202422.6423.1022.6323.0922.771,222,200
Jun 13, 202422.7623.2022.6122.9022.58991,600
Jun 12, 202423.1423.7022.6522.7922.471,706,000
Jun 11, 202422.6022.6822.2822.3222.011,597,800
Jun 10, 202422.5722.9922.3122.8522.53903,700
Jun 07, 202422.5922.9122.5622.8022.48880,800
Jun 06, 202422.9623.1522.8523.0522.73492,200
Jun 05, 202423.1123.1722.8223.0822.76767,400
Jun 04, 202422.9123.3222.9123.0522.73801,300
Jun 03, 202423.2723.2722.9423.0922.77797,200
May 31, 202422.8623.1822.7523.1322.811,107,700
May 30, 202422.4622.7422.3722.6722.35726,200
May 29, 202422.3022.3822.0122.2221.911,256,200
May 28, 202423.0123.2722.6422.6722.35861,400
May 24, 202423.0023.1722.8922.9122.59614,300
May 23, 202423.5723.5922.7922.8522.53697,300
May 22, 202423.6523.8523.4923.5823.25805,300
May 21, 202423.5623.8023.5623.7623.43755,000
May 20, 202423.8523.9423.6123.6323.30846,000
May 17, 202423.9123.9423.6923.8223.491,231,300
May 16, 202424.0224.0523.7923.9123.58786,200
May 15, 202424.5424.6224.0124.0523.721,140,600
May 14, 202424.0924.2223.8324.0623.731,392,500
May 13, 202423.8723.9623.6623.8123.481,175,400
May 10, 202423.8723.8723.4523.6223.29734,000
May 09, 202423.7823.7923.4423.7623.431,369,400
May 08, 202423.5123.7823.3823.6523.321,363,100
May 07, 202424.0224.3723.7123.7223.391,480,200
May 06, 202423.7623.9023.5723.8523.52983,600
May 03, 202424.0224.2823.2323.4423.111,161,600
May 02, 202423.2623.6222.9923.5923.261,270,300
May 01, 202422.9823.5222.8522.9222.601,374,900
Apr 30, 202423.0323.4622.8822.9422.621,613,400
Apr 29, 202423.1123.4223.1123.2822.961,217,700
Apr 26, 202422.6623.4522.6622.8622.542,938,200
Apr 25, 202422.7823.0722.6123.0422.721,839,100
Apr 24, 202422.5223.1422.4423.1222.801,364,100
Apr 23, 202422.3722.8822.3222.7022.381,419,700
Apr 22, 202422.2122.5122.0522.3822.071,123,700
Apr 19, 202422.0622.3621.9922.1721.86926,300
Apr 18, 202422.0822.1321.7722.0421.73740,500
Apr 17, 202421.7922.2021.7221.9021.601,078,400
Apr 16, 202421.8721.9921.5821.7421.44993,400
Apr 15, 202422.5622.6621.9622.0721.761,202,400
Apr 12, 202422.7222.7922.3322.4922.181,324,700
Apr 11, 202422.7422.9522.4722.8122.491,413,800
Apr 10, 202422.6922.8022.2922.5022.191,435,000
Apr 09, 202423.2323.7023.2023.6123.281,199,000
Apr 08, 202422.9023.2122.7923.1822.86912,000
Apr 05, 202422.4322.7222.3922.5622.25987,600
Apr 04, 202422.9823.1322.5022.6122.301,338,200
Apr 03, 202422.3922.7622.3922.7122.391,155,100
Apr 03, 20240.32 Dividend
Apr 02, 202422.8022.9322.5522.8422.211,447,000
Apr 01, 202424.1424.1423.1423.1522.511,395,000
Mar 28, 202423.6524.0923.6524.0423.371,222,700
Mar 27, 202423.1423.7722.9523.5722.922,002,500
Mar 26, 202423.2623.2622.7922.8122.181,785,300
Mar 25, 202423.0723.3223.0223.1522.511,864,800
Mar 22, 202423.9023.9422.9323.0222.382,004,900
Mar 21, 202424.0024.3323.6123.8423.182,576,200
Mar 20, 202422.9523.8722.8923.7623.101,402,600
Mar 19, 202423.0923.3422.9123.1122.471,324,300
Mar 18, 202423.3023.3623.1023.2022.561,135,400
Mar 15, 202422.7823.2522.7823.2322.592,257,300
Mar 14, 202423.3123.3522.6923.0222.381,136,700
Mar 13, 202423.2523.6823.2523.5022.851,122,600
Mar 12, 202423.4723.8123.2223.3222.671,735,100
Mar 11, 202423.5323.7823.3923.5922.941,254,800
Mar 08, 202423.9524.2523.6923.7123.051,481,100
Mar 07, 202423.9224.1223.4123.6322.971,133,200
Mar 06, 202423.9124.0223.5823.7223.062,954,800
Mar 05, 202423.2424.0223.1523.7423.081,723,500
Mar 04, 202423.2823.5022.8223.4422.79955,700
Mar 01, 202422.7423.4422.6023.2722.622,959,000
Feb 29, 202422.9123.2622.6122.8122.183,421,800
Feb 28, 202422.6223.0622.5922.6322.001,743,900
Feb 27, 202422.8423.0422.6622.8422.211,408,600
Feb 26, 202422.7322.8822.5022.5821.951,451,800
Feb 23, 202423.0923.1322.8022.8422.211,042,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...