$10.38 +0.03 (%) Cousins Properties Inc - NYSE

Jul. 31, 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
7/31/201510.4310.5710.3210.381,697,971
7/30/201510.4310.4910.3510.351,123,988
7/29/201510.0510.509.9010.431,878,126
7/28/20159.9910.039.909.971,139,798
7/27/20159.9810.109.959.97763,961
7/24/201510.0110.099.959.981,708,739
7/23/201510.2210.2510.0010.031,912,375
7/22/201510.2310.3010.1810.211,555,348
7/21/201510.2710.3510.1110.24926,278
7/20/201510.3210.3410.1910.261,244,652
7/17/201510.3910.4010.2410.351,239,649
7/16/201510.4410.5810.3510.381,532,182
7/15/201510.3810.4210.3010.372,172,347
7/14/201510.5410.6010.3910.411,763,238
7/13/201510.6410.7310.5310.541,523,426
7/10/201510.4210.6810.3910.592,321,327
7/9/201510.3510.4410.2810.361,709,210
7/8/201510.4710.6010.1810.293,271,011
7/7/201510.7410.7410.3210.556,685,768
7/6/201510.6610.8010.5910.712,649,176
7/2/201510.8110.8910.7010.751,284,533
7/1/201510.3910.7510.3410.753,083,621
6/30/201510.5410.5910.3610.383,514,377
6/29/201510.5810.7810.4810.481,801,718
6/26/201510.5410.6910.3510.613,481,642
6/25/201510.6610.6810.4410.533,261,046
6/24/201510.6810.7610.6510.671,058,306
6/23/201510.6710.7810.6010.671,321,676
6/22/201510.7610.8710.6810.701,935,892
6/19/201510.8410.9210.6410.753,491,766
6/18/201510.7110.9610.7010.881,595,933
6/17/201510.6310.7510.6010.701,609,704
6/16/201510.5210.6210.4710.601,297,049
6/15/201510.6410.6710.4910.522,083,823
6/12/201510.4810.7210.4710.703,273,608
6/11/201510.7210.7610.4910.521,904,713
6/10/201510.5010.8210.5010.662,570,462
6/9/201510.4910.5910.3610.482,693,225
6/8/201510.3310.5010.2810.492,245,239
6/5/201510.2610.4910.2110.352,927,755
6/4/201510.3210.4710.2410.443,109,173
6/3/201510.0710.4610.0510.369,718,575
6/2/20159.799.879.739.841,149,825
6/1/20159.709.869.629.851,998,820
5/29/20159.719.749.639.653,363,061
5/28/20159.699.759.679.731,058,750
5/27/20159.739.789.679.731,559,711
5/26/20159.799.799.669.701,522,807
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!