$7.99 +0.14 (%) Cousins Properties Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUZ historical data

Date Open High Low Close Volume
12/2/20167.898.097.877.992,248,073
12/1/20167.858.037.807.853,779,852
11/30/20168.008.037.827.915,147,311
11/29/20168.098.188.018.064,487,876
11/28/20168.018.097.968.072,621,919
11/25/20167.928.077.928.041,212,780
11/23/20167.927.987.907.922,247,644
11/22/20167.908.037.887.983,155,226
11/21/20167.827.937.827.843,316,291
11/18/20167.857.897.747.841,956,341
11/17/20167.807.907.727.842,768,319
11/16/20167.767.837.667.792,965,576
11/15/20167.777.837.657.763,728,056
11/14/20167.637.787.577.754,470,082
11/11/20167.447.717.427.614,648,733
11/10/20167.507.587.337.403,175,384
11/9/20167.417.547.317.443,639,793
11/8/20167.417.547.417.512,886,772
11/7/20167.377.467.377.442,936,006
11/4/20167.237.317.097.225,580,507
11/3/20167.327.397.207.234,272,681
11/2/20167.497.647.327.323,016,396
11/1/20167.747.767.477.484,319,422
10/31/20167.767.837.667.777,465,603
10/28/20167.697.777.667.733,371,540
10/27/20167.707.717.597.693,220,885
10/26/20167.747.767.637.695,174,868
10/25/20167.857.877.757.765,212,979
10/24/20167.998.027.857.894,583,112
10/21/20167.927.997.897.934,798,092
10/20/20168.058.117.988.034,744,620
10/19/20167.938.107.908.082,949,336
10/18/20168.028.057.947.984,520,235
10/17/20167.857.957.797.914,283,588
10/14/20167.897.987.787.826,670,138
10/13/20167.907.937.797.864,084,806
10/12/20167.887.937.807.924,376,860
10/11/20167.677.867.577.859,022,917
10/10/20167.647.887.497.738,295,320
10/7/20167.217.677.197.5711,010,415
10/6/201610.1610.189.979.995,284,945
10/5/201610.4610.5010.0910.1954,326,178
10/4/201610.2810.4910.1310.416,473,850
10/3/201610.3810.3810.1010.161,362,539
9/30/201610.5410.5710.4110.442,440,247
9/29/201610.4710.5810.3010.475,241,328
9/28/201610.5310.8110.5110.801,719,461
9/27/201610.7210.7210.4310.461,294,334
9/26/201610.7010.8010.6710.681,860,329
9/23/201610.7210.8110.6510.742,880,529
9/22/201610.7710.8610.7510.783,114,829
9/21/201610.6610.6910.3910.654,085,935
9/20/201610.9210.9610.5810.592,928,922
9/19/201610.8510.9910.7510.851,845,013
9/16/201610.8110.8810.7210.834,979,092
9/15/201610.8110.8810.7910.862,523,010
9/14/201610.6710.8510.6410.813,334,127
9/13/201610.8910.8910.5610.692,778,784
9/12/201610.8011.0210.7910.983,588,744
9/9/201611.1211.1210.8410.841,699,361
9/8/201611.3411.4011.2411.251,795,402
9/7/201611.1311.4011.1211.402,144,219
9/6/201611.1811.2511.0911.172,137,960
9/2/201611.0911.3011.0611.171,439,377
9/1/201611.0211.0810.8411.002,544,297
8/31/201610.8711.0410.8111.022,549,864
8/30/201610.7810.9410.7010.932,051,769
8/29/201610.6410.8710.6410.772,796,266
8/26/201610.7610.8010.5110.632,304,692
8/25/201610.5310.7410.5110.731,426,690
8/24/201610.6510.6910.4410.551,004,381
8/23/201610.5110.7010.4810.661,883,742
8/22/201610.5110.5810.4410.471,629,067
8/19/201610.4910.5110.3610.492,124,860
8/18/201610.5510.6210.4810.582,299,150
8/17/201610.1010.5710.0710.542,318,570
8/16/201610.6310.6310.4510.521,282,486
8/15/201610.6110.7510.5810.651,620,996
8/12/201610.4610.6310.4410.611,704,791
8/11/201610.4510.4810.3610.47990,158
8/10/201610.4810.5010.3610.451,172,966
8/9/201610.4710.5710.3810.441,585,500
8/8/201610.6010.6010.4310.481,157,985
8/5/201610.5210.5810.4110.571,684,466
8/4/201610.5910.6110.4010.471,561,138
8/3/201610.4110.5610.3110.561,513,893
8/2/201610.4510.5010.3110.391,591,805
8/1/201610.5910.6410.3810.491,933,744
7/29/201610.5410.8310.5410.641,362,851
7/28/201610.4510.5810.3910.56766,264
7/27/201610.9910.9910.3410.461,805,900
7/26/201610.8210.9310.7810.851,173,815
7/25/201610.9911.0610.7810.812,273,166
7/22/201611.0211.1311.0011.001,345,652
7/21/201610.9511.0610.9111.05891,359
7/20/201610.9710.9910.8810.98834,137
7/19/201611.0011.0410.9210.961,330,619
7/18/201611.0311.0610.9011.002,163,975
7/15/201610.9711.0510.8311.042,454,460
7/14/201610.9211.0110.8510.952,157,001
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center