$11.25 +0.01 (%) Cousins Properties Inc - NYSE

Jan. 29, 2015 | 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
1/28/201511.3911.4411.2211.242,138,771
1/27/201511.3911.4811.3311.37827,647
1/26/201511.3111.4811.2211.451,417,274
1/23/201511.3211.3311.2311.312,120,901
1/22/201511.1011.3211.0711.321,794,738
1/21/201510.9811.1110.9311.081,466,671
1/20/201511.2511.2910.9310.991,593,900
1/16/201511.2111.3011.1211.232,002,575
1/15/201511.3711.3711.0811.222,506,951
1/14/201511.0611.3711.0311.332,373,058
1/13/201511.2411.4311.0011.133,071,305
1/12/201511.3411.4111.2211.323,118,167
1/9/201511.3511.3911.2911.351,868,322
1/8/201511.2511.3811.2411.351,943,278
1/7/201511.2711.3711.1411.252,293,114
1/6/201511.3611.3611.1911.215,360,695
1/5/201511.5111.5111.2411.324,927,635
1/2/201511.5011.6311.4411.601,444,271
12/31/201411.6111.6911.3911.421,293,426
12/30/201411.6111.7311.5211.561,735,223
12/29/201411.6611.8111.5911.651,167,482
12/26/201411.6011.6711.5811.64666,340
12/24/201411.6011.6511.5411.55723,822
12/23/201411.5811.6511.4911.582,198,802
12/22/201411.4911.5711.3911.523,217,106
12/19/201411.5911.6311.4711.476,607,169
12/18/201411.4011.6411.3811.567,095,179
12/17/201411.1111.3811.0711.334,639,744
12/16/201410.7811.2010.7611.104,549,617
12/15/201411.0711.0910.6910.771,781,191
12/12/201411.1811.2210.9611.062,547,779
12/11/201411.4111.4511.2411.281,420,196
12/10/201411.4611.4811.2911.372,160,223
12/9/201411.5411.6111.4711.522,513,766
12/8/201411.7011.7811.5611.621,996,209
12/5/201411.4911.7011.4211.682,914,727
12/4/201411.2211.5211.1911.474,117,090
12/3/201411.2111.4410.9811.229,015,093
12/2/201411.8011.8511.4911.503,763,978
12/1/201412.2412.2411.7411.814,360,711
11/28/201412.4512.5412.2212.241,215,099
11/26/201412.2412.4812.2412.451,399,252
11/25/201412.2912.3212.1712.221,970,621
11/24/201412.3112.4112.2512.28955,050
11/21/201412.4312.4312.3012.301,322,077
11/20/201412.1012.3112.0812.301,574,932
11/19/201412.2712.2912.1012.151,730,723
11/18/201412.3412.4012.2512.272,112,301
11/17/201412.4112.5312.3012.312,066,709
11/14/201412.6512.6712.3712.401,602,963
11/13/201412.6412.7812.6012.62733,538
11/12/201412.8112.8312.5912.651,018,423
11/11/201413.0013.0012.8112.84814,231
11/10/201412.8513.0112.8413.00931,496
11/7/201412.8612.9512.7612.85944,646
11/6/201413.0113.1412.8312.871,285,170
11/5/201413.0913.1312.9113.01924,611
11/4/201413.0513.1412.9413.031,200,949
11/3/201413.0013.2012.9513.101,087,589
10/31/201413.1113.1112.8613.012,869,588
10/30/201412.8312.9012.7012.901,671,949
10/29/201412.9012.9812.7312.851,216,381
10/28/201412.8912.9312.7812.911,503,026
10/27/201412.6212.8312.6112.83976,765
10/24/201412.7212.7412.5812.68692,022
10/23/201412.6312.7612.6012.69809,527
10/22/201412.6212.7312.5612.56893,512
10/21/201412.4812.6212.4112.621,044,439
10/20/201412.1812.4212.1812.362,051,821
10/17/201412.2912.2912.1612.191,491,189
10/16/201412.0312.2612.0112.191,728,582
10/15/201412.1412.3512.0912.133,210,768
10/14/201411.9112.2911.7912.241,785,566
10/13/201411.7911.9011.7611.792,396,038
10/10/201411.9112.0611.7711.792,198,498
10/9/201411.9612.0911.8911.933,152,678
10/8/201411.8511.9911.8311.963,020,610
10/7/201411.9612.0211.8211.851,880,729
10/6/201411.9812.0711.9611.992,711,575
10/3/201412.0112.0411.8711.971,690,220
10/2/201411.8712.0111.8411.911,831,466
10/1/201411.9412.0311.8611.911,862,606
9/30/201412.1212.1411.9511.951,993,470
9/29/201412.0012.1011.9512.091,220,305
9/26/201411.9912.1011.9512.081,963,334
9/25/201412.1212.1611.9911.991,991,275
9/24/201412.1112.2612.0812.101,603,175
9/23/201412.3412.4012.1212.122,086,534
9/22/201412.5212.6012.3312.341,552,541
9/19/201412.4512.5912.4012.576,253,425
9/18/201412.5412.6012.4212.451,507,527
9/17/201412.5212.6512.4912.531,182,118
9/16/201412.3512.5312.3412.51931,425
9/15/201412.4912.5512.3312.401,760,897
9/12/201412.8412.8912.4212.441,822,878
9/11/201412.8712.9512.7812.851,091,015
9/10/201413.0413.0612.8712.881,105,631
9/9/201413.2213.2313.0313.051,060,412
9/8/201413.2013.3013.1613.211,043,059
9/5/201412.9613.2012.9613.192,526,289
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center