$11.93 -0.03 (%) Cousins Properties Inc - NYSE

Oct. 1, 2014 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUZ historical data

Date Open High Low Close Volume
9/30/201412.1212.1411.9511.951,982,232
9/29/201412.0012.1011.9512.091,207,199
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
9/4/201412.9613.0012.8712.971,888,743
9/3/201412.9513.0512.9312.961,267,472
9/2/201412.7512.9312.7312.933,639,134
8/29/201412.7012.7612.6712.694,565,998
8/28/201412.7212.7712.6712.701,325,246
8/27/201412.8212.9012.7012.751,342,086
8/26/201412.8012.8712.7612.791,325,192
8/25/201413.0013.0212.7812.81726,681
8/22/201412.9713.0112.8512.911,062,666
8/21/201413.0513.0812.9312.971,902,674
8/20/201413.0713.1312.9713.041,876,561
8/19/201413.0913.1613.0613.121,844,405
8/18/201412.9813.1112.9313.101,398,535
8/15/201413.0313.0612.7612.862,908,220
8/14/201412.8212.9212.8212.921,559,584
8/13/201412.6812.8412.6812.841,652,054
8/12/201412.6212.7612.5812.671,553,877
8/11/201412.5612.6712.5312.622,313,374
8/8/201412.3812.5412.3712.533,129,258
8/7/201412.4112.4612.3112.381,722,373
8/6/201412.2212.4312.2212.422,010,658
8/5/201412.3712.4712.2812.291,510,556
8/4/201412.3812.4612.2612.451,571,723
8/1/201412.3712.4412.3112.352,211,469
7/31/201412.3912.4312.3112.382,728,922
7/30/201412.4912.5012.3312.4416,946,315
7/29/201412.7612.7812.6612.731,115,926
7/28/201412.7412.7812.7012.76846,479
7/25/201412.6412.7412.6212.741,230,886
7/24/201412.7512.7712.6612.721,233,028
7/23/201412.7112.7612.6512.72849,979
7/22/201412.6612.7512.6412.711,207,447
7/21/201412.5712.6112.5012.601,087,124
7/18/201412.4712.6712.4712.631,668,353
7/17/201412.4612.5312.4112.471,402,968
7/16/201412.5512.5912.4412.52505,873
7/15/201412.5012.5512.4012.49708,554
7/14/201412.4712.5312.3812.48648,635
7/11/201412.5412.5812.3812.411,142,270
7/10/201412.3812.5712.3312.561,479,916
7/9/201412.4712.4912.3612.46765,625
7/8/201412.4112.4712.3712.44879,841
7/7/201412.4812.5012.3812.41916,131
7/3/201412.4812.5112.3512.51630,166
7/2/201412.5612.5812.3412.472,047,203
7/1/201412.5012.6312.4512.601,648,218
6/30/201412.3512.4512.2712.452,235,919
6/27/201412.2012.5012.1812.335,754,416
6/26/201412.3712.3912.2012.271,673,103
6/25/201412.3712.4412.3212.332,182,152
6/24/201412.3212.4512.2812.411,398,945
6/23/201412.4012.4912.3312.35898,999
6/20/201412.3212.3912.2712.382,411,118
6/19/201412.3212.3512.2612.351,486,950
6/18/201412.2112.3412.1512.301,790,258
6/17/201412.1112.2212.0512.182,502,187
6/16/201412.1512.2112.0912.121,326,284
6/13/201412.1312.2011.9912.151,346,341
6/12/201412.2512.2712.0712.091,402,269
6/11/201412.4112.4312.2512.285,551,207
6/10/201412.3312.3512.2112.301,740,025
6/9/201412.4112.4112.3212.342,152,656
6/6/201412.4312.4312.3012.40956,049
6/5/201412.1012.4312.0312.361,301,038
6/4/201412.0412.1011.9712.09627,949
6/3/201412.0712.1012.0312.04846,034
6/2/201412.0412.1511.9712.091,359,924
5/30/201411.9612.0211.9112.001,430,167
5/29/201412.0512.0511.9211.941,154,601
5/28/201412.1412.1411.9512.011,988,183
5/27/201412.0012.1711.9712.171,358,341
5/23/201411.8111.9611.7911.94702,261
5/22/201411.8411.8611.7611.80713,319
5/21/201411.8211.8611.7811.841,576,454
5/20/201411.8011.8111.6611.801,416,326
5/19/201411.7911.8311.6711.811,405,290
5/16/201411.5511.8111.4911.801,185,986
5/15/201411.6711.6711.5211.571,692,874
5/14/201411.7511.8611.6411.72988,714
5/13/201411.8011.9011.6911.71886,301
5/12/201411.9111.9511.8011.881,760,356
5/9/201411.5911.8211.5611.711,696,500
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center