$9.84 -0.11 (%) Cousins Properties Inc - NYSE

May. 22, 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
5/22/20159.9010.019.839.84773,209
5/21/201510.0410.099.919.95684,536
5/20/201510.1210.1610.0210.02785,693
5/19/201510.1110.1710.0810.091,065,015
5/18/201510.0810.179.9810.162,393,955
5/15/20159.9410.149.8810.131,549,463
5/14/20159.819.929.789.921,047,495
5/13/20159.799.899.699.741,520,458
5/12/20159.699.839.579.791,065,648
5/11/20159.9110.009.699.74986,917
5/8/20159.9710.119.959.951,043,169
5/7/20159.649.859.439.841,578,497
5/6/20159.509.679.489.661,597,175
5/5/20159.699.739.409.501,693,141
5/4/20159.779.869.719.72934,479
5/1/20159.749.869.739.75986,951
4/30/20159.899.999.639.741,750,083
4/29/201510.0810.149.949.95878,500
4/28/201510.1710.2110.1010.18684,155
4/27/201510.2210.3310.1210.16855,710
4/24/201510.2510.3410.2010.22820,116
4/23/201510.1810.2810.1510.23602,481
4/22/201510.1810.2210.1210.20734,398
4/21/201510.2210.3310.1810.18919,212
4/20/201510.2210.3010.1510.18615,682
4/17/201510.1910.2910.1510.201,416,984
4/16/201510.1210.3010.0910.261,716,639
4/15/201510.1310.1910.0610.162,049,648
4/14/201510.1510.2210.0510.071,212,852
4/13/201510.1010.1810.1010.12903,809
4/10/201510.1410.2510.0910.10907,939
4/9/201510.3210.3810.0510.071,480,098
4/8/201510.3810.4210.2710.31909,893
4/7/201510.6410.6410.3810.381,085,624
4/6/201510.5010.6710.5010.641,413,303
4/2/201510.5210.6110.4710.501,756,948
4/1/201510.5710.6310.4210.511,372,918
3/31/201510.8510.8510.5210.602,139,158
3/30/201510.6810.8810.6510.871,570,134
3/27/201510.6010.7110.5410.631,382,958
3/26/201510.5610.6710.4910.57935,527
3/25/201510.7110.8010.5310.56901,532
3/24/201510.8510.8510.6410.681,150,049
3/23/201510.8710.9510.8010.87762,513
3/20/201510.5710.8810.5710.871,523,636
3/19/201510.4310.6110.3610.521,260,420
3/18/201510.2710.5110.1210.50947,182
3/17/201510.2910.3510.2310.291,386,796
3/16/201510.4110.5010.3110.351,428,557
3/13/201510.3310.4010.2610.361,008,038
3/12/201510.2310.4010.2010.341,341,336
3/11/201510.2010.2310.0510.141,485,476
3/10/201510.0910.2310.0110.191,890,703
3/9/201510.1810.2310.0910.151,268,498
3/6/201510.3910.3910.0710.141,432,253
3/5/201510.5510.6710.5210.52881,811
3/4/201510.6610.6810.4710.511,110,749
3/3/201510.6410.7210.5310.68925,196
3/2/201510.7510.8810.6110.661,034,603
2/27/201510.5010.7710.4310.732,560,417
2/26/201510.8410.8610.4910.502,018,163
2/25/201510.9811.0910.8610.871,043,710
2/24/201511.1511.1510.8810.95927,139
2/23/201511.1111.1810.9911.151,317,990
2/20/201510.9611.1410.9111.131,148,101
2/19/201511.2811.2810.9910.993,064,411
2/18/201511.1911.3511.0911.341,596,415
2/17/201511.2511.3711.1511.241,412,510
2/13/201511.0511.3110.9011.262,040,733
2/12/201510.9011.1210.8811.011,361,081
2/11/201511.0111.0410.8110.881,708,415
2/10/201511.1911.1910.8011.051,549,837
2/9/201511.2211.3811.1411.142,603,899
2/6/201511.4611.4811.1911.242,146,933
2/5/201511.2211.5211.1811.501,679,003
2/4/201511.4311.4311.1511.202,464,839
2/3/201511.0811.5911.0411.572,940,997
2/2/201511.0711.1010.8311.071,302,123
1/30/201511.1911.2611.0311.041,755,036
1/29/201511.2611.2811.0511.252,137,500
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center