$8.32 -0.11 (%) Cousins Properties Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUZ historical data

Date Open High Low Close Volume
2/5/20168.388.518.328.321,643,086
2/4/20168.398.528.398.431,801,956
2/3/20168.408.508.308.411,759,553
2/2/20168.578.598.388.421,263,506
2/1/20168.568.708.528.631,205,464
1/29/20168.458.648.458.622,518,317
1/28/20168.468.548.398.41956,296
1/27/20168.468.508.348.401,242,055
1/26/20168.258.508.208.492,062,395
1/25/20168.358.438.188.191,653,159
1/22/20168.288.438.218.391,729,638
1/21/20168.188.358.108.241,785,973
1/20/20168.418.417.988.161,948,476
1/19/20168.618.618.428.511,346,044
1/15/20168.698.698.448.581,661,172
1/14/20168.868.928.758.79990,960
1/13/20168.909.108.768.842,141,154
1/12/20169.119.118.808.862,835,716
1/11/20169.089.138.999.051,862,277
1/8/20169.289.309.049.052,061,783
1/7/20169.439.509.219.242,559,506
1/6/20169.409.499.389.441,107,693
1/5/20169.399.569.339.511,061,295
1/4/20169.349.429.199.382,347,070
12/31/20159.549.579.439.43841,829
12/30/20159.619.649.499.551,116,232
12/29/20159.549.649.529.621,365,089
12/28/20159.359.529.299.511,677,504
12/24/20159.539.579.409.41458,376
12/23/20159.419.539.419.521,802,770
12/22/20159.399.499.369.391,430,202
12/21/20159.449.459.289.372,443,842
12/18/20159.449.459.259.396,935,994
12/17/20159.499.549.309.381,674,046
12/16/20159.349.569.319.472,677,142
12/15/20159.139.329.119.291,353,886
12/14/20158.999.098.909.082,375,932
12/11/20159.039.128.939.002,268,217
12/10/20158.939.138.879.102,100,514
12/9/20159.109.218.928.922,236,628
12/8/20159.149.279.109.122,225,872
12/7/20159.279.309.069.182,154,742
12/4/20159.289.369.099.311,832,381
12/3/20159.379.509.149.242,124,462
12/2/20159.589.609.349.352,047,271
12/1/20159.899.909.659.691,544,988
11/30/20159.739.879.689.832,180,891
11/27/20159.639.729.619.69672,821
11/25/20159.749.799.649.66993,057
11/24/20159.699.789.639.761,046,462
11/23/20159.869.919.679.731,147,710
11/20/20159.919.999.859.871,697,124
11/19/20159.819.919.779.86609,081
11/18/20159.749.809.649.79744,007
11/17/20159.739.869.709.73626,244
11/16/20159.589.769.519.751,114,092
11/13/20159.669.829.589.58991,754
11/12/20159.749.789.649.68927,264
11/11/20159.909.909.739.80927,380
11/10/20159.739.899.709.871,565,490
11/9/20159.979.999.699.751,004,283
11/6/201510.0610.119.879.991,274,466
11/5/201510.1210.1810.0610.17839,818
11/4/201510.2310.2910.0810.121,125,388
11/3/201510.2510.2710.1710.20659,589
11/2/201510.0510.3010.0110.301,370,227
10/30/201510.3210.3210.0010.041,397,582
10/29/201510.2510.3710.2110.33943,294
10/28/201510.1910.3610.0010.251,953,207
10/27/20159.9610.169.9310.151,665,909
10/26/20159.9710.079.879.991,964,721
10/23/201510.0010.129.849.991,571,127
10/22/201510.0210.089.889.982,470,036
10/21/20159.9510.139.909.982,239,387
10/20/20159.859.969.809.951,836,536
10/19/20159.809.929.809.89649,289
10/16/20159.859.919.789.841,117,036
10/15/20159.639.839.609.831,493,132
10/14/20159.609.719.579.62996,713
10/13/20159.619.709.539.57782,083
10/12/20159.809.969.659.67989,166
10/9/20159.759.939.639.771,247,243
10/8/20159.649.739.559.73841,969
10/7/20159.409.699.399.672,525,497
10/6/20159.289.419.269.381,696,686
10/5/20159.249.339.249.291,327,765
10/2/20159.049.208.979.201,157,575
10/1/20159.269.268.959.091,626,009
9/30/20159.189.369.099.221,575,283
9/29/20159.069.138.999.081,573,224
9/28/20159.259.288.969.022,538,436
9/25/20159.229.379.159.301,283,262
9/24/20159.219.329.099.181,364,881
9/23/20159.309.339.199.241,155,125
9/22/20159.289.479.229.271,106,950
9/21/20159.339.589.299.42797,905
9/18/20159.349.469.289.332,294,989
9/17/20159.579.729.429.491,811,369
9/16/20159.469.619.429.581,213,061
9/15/20159.379.479.309.472,142,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center