$12.24 -0.21 (%) Cousins Properties Inc - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUZ historical data

Date Open High Low Close Volume
11/26/201412.2412.4812.2412.451,399,252
11/25/201412.2912.3212.1712.221,970,621
11/24/201412.3112.4112.2512.28955,050
11/21/201412.4312.4312.3012.301,322,077
11/20/201412.1012.3112.0812.301,574,932
11/19/201412.2712.2912.1012.151,730,723
11/18/201412.3412.4012.2512.272,112,301
11/17/201412.4112.5312.3012.312,066,709
11/14/201412.6512.6712.3712.401,602,963
11/13/201412.6412.7812.6012.62733,538
11/12/201412.8112.8312.5912.651,018,423
11/11/201413.0013.0012.8112.84814,231
11/10/201412.8513.0112.8413.00931,496
11/7/201412.8612.9512.7612.85944,646
11/6/201413.0113.1412.8312.871,285,170
11/5/201413.0913.1312.9113.01924,611
11/4/201413.0513.1412.9413.031,200,949
11/3/201413.0013.2012.9513.101,087,589
10/31/201413.1113.1112.8613.012,869,588
10/30/201412.8312.9012.7012.901,671,949
10/29/201412.9012.9812.7312.851,216,381
10/28/201412.8912.9312.7812.911,503,026
10/27/201412.6212.8312.6112.83976,765
10/24/201412.7212.7412.5812.68692,022
10/23/201412.6312.7612.6012.69809,527
10/22/201412.6212.7312.5612.56893,512
10/21/201412.4812.6212.4112.621,044,439
10/20/201412.1812.4212.1812.362,051,821
10/17/201412.2912.2912.1612.191,491,189
10/16/201412.0312.2612.0112.191,728,582
10/15/201412.1412.3512.0912.133,210,768
10/14/201411.9112.2911.7912.241,785,566
10/13/201411.7911.9011.7611.792,396,038
10/10/201411.9112.0611.7711.792,198,498
10/9/201411.9612.0911.8911.933,152,678
10/8/201411.8511.9911.8311.963,020,610
10/7/201411.9612.0211.8211.851,880,729
10/6/201411.9812.0711.9611.992,711,575
10/3/201412.0112.0411.8711.971,690,220
10/2/201411.8712.0111.8411.911,831,466
10/1/201411.9412.0311.8611.911,862,606
9/30/201412.1212.1411.9511.951,993,470
9/29/201412.0012.1011.9512.091,220,305
9/26/201411.9912.1011.9512.081,963,334
9/25/201412.1212.1611.9911.991,991,275
9/24/201412.1112.2612.0812.101,603,175
9/23/201412.3412.4012.1212.122,086,534
9/22/201412.5212.6012.3312.341,552,541
9/19/201412.4512.5912.4012.576,253,425
9/18/201412.5412.6012.4212.451,507,527
9/17/201412.5212.6512.4912.531,182,118
9/16/201412.3512.5312.3412.51931,425
9/15/201412.4912.5512.3312.401,760,897
9/12/201412.8412.8912.4212.441,822,878
9/11/201412.8712.9512.7812.851,091,015
9/10/201413.0413.0612.8712.881,105,631
9/9/201413.2213.2313.0313.051,060,412
9/8/201413.2013.3013.1613.211,043,059
9/5/201412.9613.2012.9613.192,526,289
9/4/201412.9613.0012.8712.971,888,743
9/3/201412.9513.0512.9312.961,267,472
9/2/201412.7512.9312.7312.933,639,134
8/29/201412.7012.7612.6712.694,565,998
8/28/201412.7212.7712.6712.701,325,246
8/27/201412.8212.9012.7012.751,342,086
8/26/201412.8012.8712.7612.791,325,192
8/25/201413.0013.0212.7812.81726,681
8/22/201412.9713.0112.8512.911,062,666
8/21/201413.0513.0812.9312.971,902,674
8/20/201413.0713.1312.9713.041,876,561
8/19/201413.0913.1613.0613.121,844,405
8/18/201412.9813.1112.9313.101,398,535
8/15/201413.0313.0612.7612.862,908,220
8/14/201412.8212.9212.8212.921,559,584
8/13/201412.6812.8412.6812.841,652,054
8/12/201412.6212.7612.5812.671,553,877
8/11/201412.5612.6712.5312.622,313,374
8/8/201412.3812.5412.3712.533,129,258
8/7/201412.4112.4612.3112.381,722,373
8/6/201412.2212.4312.2212.422,010,658
8/5/201412.3712.4712.2812.291,510,556
8/4/201412.3812.4612.2612.451,571,723
8/1/201412.3712.4412.3112.352,211,469
7/31/201412.3912.4312.3112.382,728,922
7/30/201412.4912.5012.3312.4416,946,315
7/29/201412.7612.7812.6612.731,115,926
7/28/201412.7412.7812.7012.76846,479
7/25/201412.6412.7412.6212.741,230,886
7/24/201412.7512.7712.6612.721,233,028
7/23/201412.7112.7612.6512.72849,979
7/22/201412.6612.7512.6412.711,207,447
7/21/201412.5712.6112.5012.601,087,124
7/18/201412.4712.6712.4712.631,668,353
7/17/201412.4612.5312.4112.471,402,968
7/16/201412.5512.5912.4412.52505,873
7/15/201412.5012.5512.4012.49708,554
7/14/201412.4712.5312.3812.48648,635
7/11/201412.5412.5812.3812.411,142,270
7/10/201412.3812.5712.3312.561,479,916
7/9/201412.4712.4912.3612.46765,625
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center