Canada markets open in 9 hours 14 minutes

Cousins Properties Incorporated (CUZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.27-0.14 (-0.53%)
At close: 04:00PM EST
25.89 -0.37 (-1.41%)
After hours: 04:06PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202326.1926.5525.8226.2726.271,263,400
Feb 06, 202326.6926.7425.9526.4126.411,281,400
Feb 03, 202327.6027.7026.9327.0727.071,181,200
Feb 02, 202327.6528.6627.5828.1028.101,630,800
Feb 01, 202327.2627.4926.5327.1827.181,748,900
Jan 31, 202326.6927.4326.5027.4227.421,444,000
Jan 30, 202327.0627.3826.8126.8126.811,227,900
Jan 27, 202326.2327.4826.2327.4027.401,218,200
Jan 26, 202326.3126.4326.0226.2626.261,238,100
Jan 25, 202325.6526.1725.5226.1626.16797,500
Jan 24, 202325.7925.8825.5925.8625.86684,000
Jan 23, 202325.7826.1525.6025.9325.93477,100
Jan 20, 202325.3025.8024.9725.8025.801,119,700
Jan 19, 202325.6525.9325.3025.3125.31931,600
Jan 18, 202326.3226.5425.6425.8125.81983,200
Jan 17, 202326.1026.2625.9326.2026.201,202,200
Jan 13, 202325.7126.2125.6725.9825.981,123,700
Jan 12, 202325.7726.2325.4526.0926.091,429,900
Jan 11, 202324.5925.5424.5325.5225.521,266,600
Jan 10, 202323.9924.4023.7524.3524.351,126,500
Jan 09, 202324.3024.6524.0724.1424.141,061,600
Jan 06, 202323.5424.4423.1924.2724.271,070,200
Jan 05, 202324.5724.6423.4223.5123.511,977,000
Jan 04, 202324.3125.1224.2924.8824.881,880,400
Jan 03, 202325.3725.5724.5724.7624.761,146,900
Jan 03, 20230.32 Dividend
Dec 30, 202225.3025.4424.9625.2924.97980,500
Dec 29, 202224.7825.5024.6925.4725.15923,800
Dec 28, 202225.7125.7724.5524.6124.301,072,400
Dec 27, 202225.4325.7225.2425.6625.34651,000
Dec 23, 202225.0925.4424.9725.4225.10759,200
Dec 22, 202224.9325.2024.6325.2024.882,104,200
Dec 21, 202225.0925.3925.0225.1324.811,214,000
Dec 20, 202224.6124.9724.5724.8324.52863,300
Dec 19, 202224.9425.0924.5824.7624.451,165,800
Dec 16, 202225.1225.2424.6224.9624.642,950,100
Dec 15, 202225.6325.9425.5025.5525.231,841,400
Dec 14, 202225.5626.1225.5325.9125.581,812,300
Dec 13, 202226.1226.4925.3225.6525.331,619,700
Dec 12, 202225.0025.1924.4925.1624.841,033,200
Dec 09, 202224.5025.1024.4924.9524.631,299,800
Dec 08, 202224.6924.9324.6124.6424.33956,300
Dec 07, 202224.4724.8524.3024.5524.241,577,500
Dec 06, 202224.9225.0024.2824.5624.251,623,200
Dec 05, 202225.8625.9024.9424.9824.66743,600
Dec 02, 202225.7326.2125.6626.1025.771,061,900
Dec 01, 202226.6626.8925.8926.0025.671,849,100
Nov 30, 202225.8526.4025.4826.3826.052,133,100
Nov 29, 202225.3026.0425.1525.9825.651,277,200
Nov 28, 202225.7825.9325.2225.3525.031,057,600
Nov 25, 202225.4726.0425.3326.0425.71484,500
Nov 23, 202225.5225.7125.2425.4625.14656,900
Nov 22, 202225.2225.7025.0625.6425.32986,700
Nov 21, 202224.8225.0924.6625.0724.75929,100
Nov 18, 202225.0525.1524.6224.9624.64918,600
Nov 17, 202224.4424.6124.2424.5924.28834,800
Nov 16, 202225.3425.3424.7824.8524.54779,100
Nov 15, 202225.6725.7325.1525.4425.121,641,800
Nov 14, 202225.4925.7525.0925.1924.871,073,100
Nov 11, 202225.5826.0025.2525.7325.401,210,800
Nov 10, 202224.6625.6324.4725.4425.121,831,300
Nov 09, 202224.0624.1223.5123.6623.361,474,300
Nov 08, 202224.1024.2323.8024.1523.841,450,900
Nov 07, 202224.3424.4923.7924.1323.82723,300
Nov 04, 202223.8324.1923.5224.0823.781,215,500
Nov 03, 202223.2423.8022.6823.6123.311,710,000
Nov 02, 202223.6924.3123.3923.6023.301,430,900
Nov 01, 202224.0824.0823.6423.8123.511,050,000
Oct 31, 202223.7023.9223.4523.7623.461,681,100
Oct 28, 202223.2624.0223.2423.9523.651,440,100
Oct 27, 202223.9924.1723.1923.2422.951,620,400
Oct 26, 202224.1624.2623.6423.6823.381,247,000
Oct 25, 202222.9624.1922.8124.1023.80929,900
Oct 24, 202223.0323.0522.7822.8822.591,398,000
Oct 21, 202222.2422.8022.0622.7922.501,305,300
Oct 20, 202222.1622.5521.9622.3422.06929,800
Oct 19, 202222.8822.9321.9622.1221.841,249,200
Oct 18, 202223.7823.9623.1423.2622.971,247,700
Oct 17, 202223.2523.7523.1023.3723.071,073,500
Oct 14, 202223.2023.3022.6422.7022.411,242,900
Oct 13, 202221.9022.9421.7222.9022.612,266,000
Oct 12, 202222.5722.6022.1922.3722.091,118,900
Oct 11, 202222.3322.6722.0022.5722.281,299,500
Oct 10, 202222.2122.5622.2022.3622.081,297,900
Oct 07, 202222.6922.7822.0022.2421.961,544,400
Oct 06, 202223.1423.2322.6022.9222.631,107,600
Oct 05, 202223.7023.7222.5823.2122.921,543,600
Oct 04, 202223.8524.5023.7424.1223.811,765,700
Oct 04, 20220.32 Dividend
Oct 03, 202223.9524.3023.2823.8523.233,096,700
Sept 30, 202223.3323.5923.1923.3522.751,938,900
Sept 29, 202223.5023.5422.8623.1322.531,154,300
Sept 28, 202223.0424.0322.8223.8323.211,682,400
Sept 27, 202223.5623.7122.7122.8022.211,228,600
Sept 26, 202224.0924.1623.2023.3722.761,153,200
Sept 23, 202224.7324.9623.9324.3823.751,232,700
Sept 22, 202225.5825.6024.9025.1724.521,145,800
Sept 21, 202226.5426.6425.5725.5924.93690,400
Sept 20, 202226.6426.6626.1726.3025.62758,300
Sept 19, 202226.6427.0626.5626.9126.21871,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...