Canada markets closed

Cousins Properties Incorporated (CUZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.85-0.73 (-3.10%)
At close: 04:00PM EDT
24.00 +1.15 (+5.03%)
After hours: 07:58PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202423.5723.5922.7922.8522.85697,300
May 22, 202423.6523.8523.4923.5823.58805,300
May 21, 202423.5623.8023.5623.7623.76755,000
May 20, 202423.8523.9423.6123.6323.63846,000
May 17, 202423.9123.9423.6923.8223.821,231,300
May 16, 202424.0224.0523.7923.9123.91786,200
May 15, 202424.5424.6224.0124.0524.051,140,600
May 14, 202424.0924.2223.8324.0624.061,392,500
May 13, 202423.8723.9623.6623.8123.811,175,400
May 10, 202423.8723.8723.4523.6223.62734,000
May 09, 202423.7823.7923.4423.7623.761,369,400
May 08, 202423.5123.7823.3823.6523.651,363,100
May 07, 202424.0224.3723.7123.7223.721,480,200
May 06, 202423.7623.9023.5723.8523.85983,600
May 03, 202424.0224.2823.2323.4423.441,161,600
May 02, 202423.2623.6222.9923.5923.591,270,300
May 01, 202422.9823.5222.8522.9222.921,374,900
Apr 30, 202423.0323.4622.8822.9422.941,613,400
Apr 29, 202423.1123.4223.1123.2823.281,217,700
Apr 26, 202422.6623.4522.6622.8622.862,938,200
Apr 25, 202422.7823.0722.6123.0423.041,839,100
Apr 24, 202422.5223.1422.4423.1223.121,364,100
Apr 23, 202422.3722.8822.3222.7022.701,419,700
Apr 22, 202422.2122.5122.0522.3822.381,123,700
Apr 19, 202422.0622.3621.9922.1722.17926,300
Apr 18, 202422.0822.1321.7722.0422.04740,500
Apr 17, 202421.7922.2021.7221.9021.901,078,400
Apr 16, 202421.8721.9921.5821.7421.74993,400
Apr 15, 202422.5622.6621.9622.0722.071,202,400
Apr 12, 202422.7222.7922.3322.4922.491,324,700
Apr 11, 202422.7422.9522.4722.8122.811,413,800
Apr 10, 202422.6922.8022.2922.5022.501,435,000
Apr 09, 202423.2323.7023.2023.6123.611,199,000
Apr 08, 202422.9023.2122.7923.1823.18912,000
Apr 05, 202422.4322.7222.3922.5622.56987,600
Apr 04, 202422.9823.1322.5022.6122.611,338,200
Apr 03, 202422.3922.7622.3922.7122.711,155,100
Apr 03, 20240.32 Dividend
Apr 02, 202422.8022.9322.5522.8422.521,447,000
Apr 01, 202424.1424.1423.1423.1522.831,395,000
Mar 28, 202423.6524.0923.6524.0423.701,222,700
Mar 27, 202423.1423.7722.9523.5723.242,002,500
Mar 26, 202423.2623.2622.7922.8122.491,785,300
Mar 25, 202423.0723.3223.0223.1522.831,864,800
Mar 22, 202423.9023.9422.9323.0222.702,004,900
Mar 21, 202424.0024.3323.6123.8423.512,576,200
Mar 20, 202422.9523.8722.8923.7623.431,402,600
Mar 19, 202423.0923.3422.9123.1122.791,324,300
Mar 18, 202423.3023.3623.1023.2022.871,135,400
Mar 15, 202422.7823.2522.7823.2322.902,257,300
Mar 14, 202423.3123.3522.6923.0222.701,136,700
Mar 13, 202423.2523.6823.2523.5023.171,122,600
Mar 12, 202423.4723.8123.2223.3222.991,735,100
Mar 11, 202423.5323.7823.3923.5923.261,254,800
Mar 08, 202423.9524.2523.6923.7123.381,481,100
Mar 07, 202423.9224.1223.4123.6323.301,133,200
Mar 06, 202423.9124.0223.5823.7223.392,954,800
Mar 05, 202423.2424.0223.1523.7423.411,723,500
Mar 04, 202423.2823.5022.8223.4423.11955,700
Mar 01, 202422.7423.4422.6023.2722.942,959,000
Feb 29, 202422.9123.2622.6122.8122.493,421,800
Feb 28, 202422.6223.0622.5922.6322.311,743,900
Feb 27, 202422.8423.0422.6622.8422.521,408,600
Feb 26, 202422.7322.8822.5022.5822.261,451,800
Feb 23, 202423.0923.1322.8022.8422.521,042,900
Feb 22, 202423.5723.5823.0823.1022.781,377,300
Feb 21, 202423.1923.5023.1323.5023.171,129,000
Feb 20, 202423.1923.3723.0423.3523.02822,000
Feb 16, 202423.2023.9023.0523.6123.281,708,600
Feb 15, 202422.8323.7122.7123.6623.331,250,900
Feb 14, 202422.7022.7822.4322.6022.281,447,600
Feb 13, 202422.7722.8922.1722.4022.092,455,700
Feb 12, 202423.0223.8423.0223.7323.401,756,600
Feb 09, 202422.8623.1522.7922.8822.561,995,900
Feb 08, 202422.3023.1222.0722.9022.583,902,200
Feb 07, 202421.9022.0921.6021.9721.662,833,000
Feb 06, 202421.7922.1521.6621.8421.532,706,900
Feb 05, 202421.9522.1321.6821.8721.561,152,300
Feb 02, 202422.4022.4922.1922.3622.051,958,700
Feb 01, 202422.9322.9322.2622.8622.542,762,200
Jan 31, 202423.5423.6222.7922.9122.591,966,300
Jan 30, 202423.3823.6723.2023.5823.251,880,100
Jan 29, 202423.2023.6523.0823.5723.24912,500
Jan 26, 202423.2823.4523.1623.2022.87803,000
Jan 25, 202423.3823.4723.0023.2122.881,072,000
Jan 24, 202423.6323.6322.8622.9522.631,714,900
Jan 23, 202423.9024.0523.1523.2122.881,767,600
Jan 22, 202423.6123.7923.4823.6523.321,101,600
Jan 19, 202423.1323.5222.8323.4223.091,069,400
Jan 18, 202423.0123.1022.5522.9222.601,537,500
Jan 17, 202423.0123.3222.4322.9022.581,665,900
Jan 16, 202423.6823.7923.4223.6223.291,175,100
Jan 12, 202424.3224.4724.0024.0223.68745,400
Jan 11, 202424.4224.5123.8123.9723.631,238,000
Jan 10, 202424.5124.8324.4624.5924.25945,700
Jan 09, 202424.2124.5824.0024.4724.131,424,600
Jan 08, 202424.2824.6224.1724.5324.191,156,900
Jan 05, 202423.6424.6123.4524.3924.053,137,100
Jan 04, 202423.7624.1523.6423.8723.541,112,500
Jan 03, 202423.9824.3823.6523.8823.554,033,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...