$10.44 -0.03 (%) Cousins Properties Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
7/13/201610.8110.9010.7610.901,393,879
7/12/201610.6310.7910.5810.762,119,894
7/11/201610.6010.6310.4710.591,462,514
7/8/201610.2610.6110.2510.552,749,992
7/7/201610.2210.2210.0210.192,314,777
7/6/201610.2310.2710.1110.20946,075
7/5/201610.3110.3610.1810.241,252,958
7/1/201610.4410.5310.3210.351,845,599
6/30/201610.3210.4010.1810.402,036,800
6/29/201610.1810.3110.1710.292,655,779
6/28/201610.1710.1910.0410.111,613,711
6/27/201610.1310.1910.0010.073,557,264
6/24/201610.3010.3410.1110.214,098,464
6/23/201610.3810.5310.3210.522,347,558
6/22/201610.5010.5010.2610.29963,301
6/21/201610.5010.5610.4110.462,192,898
6/20/201610.4110.5810.3110.483,111,986
6/17/201610.2910.4110.2410.313,283,982
6/16/201610.3310.3710.2510.302,353,601
6/15/201610.4710.5610.3710.372,819,450
6/14/201610.6510.6710.4010.433,028,473
6/13/201610.9110.9310.6510.662,160,129
6/10/201610.9811.0510.8810.901,372,694
6/9/201610.9511.0710.9511.071,243,742
6/8/201610.7711.0110.7510.962,318,700
6/7/201610.7410.8910.7210.751,374,065
6/6/201610.8310.8510.6710.711,564,560
6/3/201610.8610.9910.7210.793,859,018
6/2/201610.8210.8510.7210.761,499,829
6/1/201610.7210.8610.6810.861,407,243
5/31/201610.8310.8510.6610.741,942,827
5/27/201610.7510.8710.7510.841,087,836
5/26/201610.8010.8210.7210.73966,764
5/25/201610.8010.8010.6610.771,106,307
5/24/201610.5910.7810.5710.771,147,661
5/23/201610.5210.5710.4710.51871,096
5/20/201610.4710.5610.4210.533,534,492
5/19/201610.4310.4710.2110.392,736,895
5/18/201610.5710.6010.4010.542,166,684
5/17/201610.7710.7910.5310.591,990,428
5/16/201610.6410.8310.6310.811,802,622
5/13/201610.6010.6410.4710.641,922,963
5/12/201610.6710.7310.5710.651,855,399
5/11/201610.7310.7510.6310.652,678,930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center