Cousins Properties Inc $11.62

down 0.00


24/4/2014 06:40 PM  |  NYSE : CUZ  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUZ historical data

Date Open High Low Close Volume
4/24/201411.6511.7311.5811.62717,546
4/23/201411.7511.7511.4811.621,599,550
4/22/201411.6211.7611.5711.731,069,450
4/21/201411.6311.6711.4411.60312,282
4/17/201411.5311.7111.4911.65879,384
4/16/201411.5411.6111.4711.60617,080
4/15/201411.3811.5211.2811.49623,054
4/14/201411.4111.4911.2311.35714,579
4/11/201411.2911.4411.2711.31955,633
4/10/201411.5711.6711.3911.40608,099
4/9/201411.6611.6611.4411.55750,570
4/8/201411.4511.7211.4411.601,353,300
4/7/201411.4811.5711.4311.461,204,870
4/4/201411.6411.6711.4511.52780,631
4/3/201411.6811.7211.4611.561,030,270
4/2/201411.5711.7211.5411.692,185,050
4/1/201411.4511.5411.3711.53946,771
3/31/201411.2711.4811.1711.47919,884
3/28/201411.2111.3711.2111.24565,718
3/27/201411.2111.2711.1111.23788,250
3/26/201411.5711.5911.2411.24753,891
3/25/201411.4011.5211.3611.52914,941
3/24/201411.4411.4811.2711.34965,441
3/21/201411.2711.5311.2511.443,373,990
3/20/201411.2111.2511.0411.20690,693
3/19/201411.4811.5211.2111.261,122,100
3/18/201411.3011.4811.2411.471,928,110
3/17/201411.2911.3711.2411.301,130,200
3/14/201411.2011.3511.1311.271,148,800
3/13/201411.2311.2811.1311.231,056,680
3/12/201411.1811.2711.1211.17989,899
3/11/201411.2411.3711.2211.251,306,150
3/10/201411.2011.2511.0911.181,455,980
3/7/201411.3711.3811.1311.221,466,470
3/6/201411.4511.4511.2511.304,021,330
3/5/201411.5611.6511.5211.591,060,860
3/4/201411.7111.7711.5711.592,519,440
3/3/201411.4911.6211.4011.611,643,760
2/28/201411.3711.5911.3211.552,765,180
2/27/201411.3411.4011.2611.34663,412
2/26/201411.4211.4511.3211.37960,357
2/25/201411.4511.4611.3511.41805,910
2/24/201411.4911.6111.4411.45908,294
2/21/201411.4911.5911.3911.471,129,150
2/20/201411.3211.5011.2811.481,247,060
2/19/201411.1711.3511.1711.321,346,740
2/18/201411.1711.3211.1211.171,606,900
2/14/201411.1211.1611.0011.101,665,520
2/13/201410.7910.9610.7710.841,225,260
2/12/201410.8210.8810.7510.871,004,900
2/11/201410.7910.9110.7510.821,070,960
2/10/201410.7610.8310.6210.76850,160
2/7/201410.7710.9610.7510.772,096,770
2/6/201410.6310.7710.6210.76890,119
2/5/201410.6810.6810.5410.65735,090
2/4/201410.5010.7610.4410.70945,256
2/3/201410.7210.7310.4010.471,295,360
1/31/201410.6010.8210.5910.751,249,370
1/30/201410.5010.7710.4610.75979,336
1/29/201410.4710.5210.3510.45931,526
1/28/201410.4210.5810.3810.541,081,400
1/27/201410.5910.6510.4110.43681,031
1/24/201410.7110.7310.5210.60872,159
1/23/201410.7110.7710.6210.72845,290
1/22/201410.6210.7610.6210.721,102,960
1/21/201410.5810.6810.5410.581,840,290
1/17/201410.5810.5910.4410.51520,110
1/16/201410.5510.5910.4810.55581,642
1/15/201410.5210.5610.4210.522,273,060
1/14/201410.4710.5610.4510.47854,455
1/13/201410.5910.6110.3510.441,251,400
1/10/201410.6810.7510.5310.591,927,660
1/9/201410.6910.6910.5010.651,343,700
1/8/201410.6110.7210.5110.621,550,380
1/7/201410.5810.7210.5710.642,600,700
1/6/201410.4810.6810.4410.562,844,120
1/3/201410.2110.4710.2110.473,464,580
1/2/201410.2710.3110.1010.171,574,600
12/31/201310.2410.3710.2210.302,151,120
12/30/201310.2510.3210.1910.201,196,600
12/27/201310.3110.3110.1610.221,497,520
12/26/201310.3210.4510.2310.26979,367
12/24/201310.3310.4010.2310.27535,071
12/23/201310.3910.4810.2910.301,405,480
12/20/201310.3010.4310.2710.362,135,290
12/19/201310.3410.4010.2110.241,969,760
12/18/201310.1910.4710.1110.351,717,500
12/17/201310.1410.2210.0610.20834,584
12/16/201310.1010.2210.0210.111,098,650
12/13/201310.0910.2410.0210.05653,782
12/12/20139.9810.169.9710.09720,618
12/11/201310.4110.419.9410.001,929,260
12/10/201310.4210.5410.3710.402,385,990
12/9/201310.5410.5410.3810.412,083,860
12/6/201310.5110.6110.4410.501,562,630
12/5/201310.4610.5010.3910.391,868,190
12/4/201310.5010.6210.3010.451,132,820
12/3/201310.6010.6810.5210.60995,586
12/2/201310.6810.9210.5710.65773,163
11/29/201310.8010.8410.6810.71489,801
Trading Center