$10.84 +0.11 (%) Cousins Properties Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/10/201610.7810.8510.7010.782,580,151
5/9/201610.7210.8310.6210.742,238,340
5/6/201610.4810.7410.4810.733,295,523
5/5/201610.4210.6510.4210.527,028,324
5/4/201610.6110.7410.5710.593,298,577
5/3/201610.5510.6910.4710.665,555,107
5/2/201610.3010.6410.2710.638,707,437
4/29/201610.6310.9310.1610.3514,096,914
4/28/201610.6410.7410.6310.711,179,575
4/27/201610.5710.7210.5410.691,984,914
4/26/201610.5310.6710.4910.602,240,981
4/25/201610.3610.4910.3310.49714,894
4/22/201610.2010.3810.2010.381,093,255
4/21/201610.4010.4910.1110.181,569,211
4/20/201610.4710.5010.3410.381,008,262
4/19/201610.4110.4810.3010.461,326,844
4/18/201610.3110.3810.2710.351,527,556
4/15/201610.3110.3910.2810.332,211,506
4/14/201610.4010.4010.2710.31806,827
4/13/201610.4310.4510.3210.413,269,005
4/12/201610.2310.4310.2210.401,112,786
4/11/201610.1910.3010.1510.231,149,467
4/8/201610.2010.3310.1610.17683,129
4/7/201610.2510.2810.0610.121,244,365
4/6/201610.3510.3910.2510.301,220,288
4/5/201610.3410.5010.3010.352,482,606
4/4/201610.3810.4610.3610.391,189,613
4/1/201610.3010.4010.1510.383,251,223
3/31/201610.3110.4310.2910.382,036,998
3/30/201610.2010.3710.1410.322,279,573
3/29/20169.8810.199.8510.181,264,117
3/28/20169.839.879.729.87849,428
3/24/20169.729.819.649.791,240,183
3/23/20169.969.969.769.761,171,363
3/22/20169.9410.009.839.951,179,068
3/21/201610.0310.099.929.961,026,801
3/18/201610.1510.1910.0110.033,074,949
3/17/20169.9810.159.9010.141,144,259
3/16/20169.789.989.759.941,012,844
3/15/20169.759.839.659.821,505,494
3/14/20169.799.829.729.801,393,310
3/11/20169.619.809.619.791,258,044
3/10/20169.649.679.389.542,674,119
3/9/20169.479.619.199.591,186,695
3/8/20169.619.719.439.473,530,461
3/7/20169.409.639.339.622,155,880
3/4/20169.189.469.139.462,900,683
3/3/20169.049.209.029.192,088,316
3/2/20168.949.068.759.041,332,341
3/1/20168.728.978.708.971,433,616
2/29/20168.728.798.648.662,279,978
2/26/20168.718.878.648.712,829,105
2/25/20168.678.778.648.706,099,382
2/24/20168.658.708.558.652,977,986
2/23/20168.738.808.718.711,399,185
2/22/20168.678.858.668.781,214,078
2/19/20168.618.698.588.601,753,798
2/18/20168.608.788.488.652,172,624
2/17/20168.318.658.298.582,893,765
2/16/20168.388.438.078.281,714,364
2/12/20168.068.368.058.322,390,183
2/11/20167.538.077.537.992,498,939
2/10/20168.188.318.068.081,992,636
2/9/20168.008.277.978.162,818,163
2/8/20168.258.277.998.081,989,273
2/5/20168.388.518.328.321,643,086
2/4/20168.398.528.398.431,801,956
2/3/20168.408.508.308.411,759,553
2/2/20168.578.598.388.421,263,506
2/1/20168.568.708.528.631,205,464
1/29/20168.458.648.458.622,518,317
1/28/20168.468.548.398.41956,296
1/27/20168.468.508.348.401,242,055
1/26/20168.258.508.208.492,062,395
1/25/20168.358.438.188.191,653,159
1/22/20168.288.438.218.391,729,638
1/21/20168.188.358.108.241,785,973
1/20/20168.418.417.988.161,948,476
1/19/20168.618.618.428.511,346,044
1/15/20168.698.698.448.581,661,172
1/14/20168.868.928.758.79990,960
1/13/20168.909.108.768.842,141,154
1/12/20169.119.118.808.862,835,716
1/11/20169.089.138.999.051,862,277
1/8/20169.289.309.049.052,061,783
1/7/20169.439.509.219.242,559,506
1/6/20169.409.499.389.441,107,693
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center