New Zealand markets open in 5 hours 27 minutes

Cousins Properties Incorporated (CUZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.89-0.26 (-1.12%)
As of 12:32PM EDT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202423.1323.2122.7822.8922.89294,423
28 Jun 202422.6623.1522.5423.1523.151,796,600
27 Jun 202422.3922.5722.1622.4922.491,015,400
26 Jun 202422.5422.6422.3222.3722.371,347,500
25 Jun 202423.1323.1422.5922.7122.711,953,300
24 Jun 202423.2723.5923.2023.2323.231,072,800
21 Jun 202423.2223.2322.9723.1323.131,466,100
20 Jun 202423.1423.3723.1223.1623.16802,900
18 Jun 202422.9523.3822.9523.3023.30986,800
17 Jun 202422.9623.1222.6922.9022.901,154,500
14 Jun 202422.6423.1022.6323.0923.091,222,200
13 Jun 202422.7623.2022.6122.9022.90991,600
12 Jun 202423.1423.7022.6522.7922.791,706,000
11 Jun 202422.6022.6822.2822.3222.321,597,800
10 Jun 202422.5722.9922.3122.8522.85903,700
07 Jun 202422.5922.9122.5622.8022.80880,800
06 Jun 202422.9623.1522.8523.0523.05492,200
05 Jun 202423.1123.1722.8223.0823.08767,400
04 Jun 202422.9123.3222.9123.0523.05801,300
03 Jun 202423.2723.2722.9423.0923.09797,200
31 May 202422.8623.1822.7523.1323.131,107,700
30 May 202422.4622.7422.3722.6722.67726,200
29 May 202422.3022.3822.0122.2222.221,256,200
28 May 202423.0123.2722.6422.6722.67861,400
24 May 202423.0023.1722.8922.9122.91614,300
23 May 202423.5723.5922.7922.8522.85697,300
22 May 202423.6523.8523.4923.5823.58805,300
21 May 202423.5623.8023.5623.7623.76755,000
20 May 202423.8523.9423.6123.6323.63846,000
17 May 202423.9123.9423.6923.8223.821,231,300
16 May 202424.0224.0523.7923.9123.91786,200
15 May 202424.5424.6224.0124.0524.051,140,600
14 May 202424.0924.2223.8324.0624.061,392,500
13 May 202423.8723.9623.6623.8123.811,175,400
10 May 202423.8723.8723.4523.6223.62734,000
09 May 202423.7823.7923.4423.7623.761,369,400
08 May 202423.5123.7823.3823.6523.651,363,100
07 May 202424.0224.3723.7123.7223.721,480,200
06 May 202423.7623.9023.5723.8523.85983,600
03 May 202424.0224.2823.2323.4423.441,161,600
02 May 202423.2623.6222.9923.5923.591,270,300
01 May 202422.9823.5222.8522.9222.921,374,900
30 Apr 202423.0323.4622.8822.9422.941,613,400
29 Apr 202423.1123.4223.1123.2823.281,217,700
26 Apr 202422.6623.4522.6622.8622.862,938,200
25 Apr 202422.7823.0722.6123.0423.041,839,100
24 Apr 202422.5223.1422.4423.1223.121,364,100
23 Apr 202422.3722.8822.3222.7022.701,419,700
22 Apr 202422.2122.5122.0522.3822.381,123,700
19 Apr 202422.0622.3621.9922.1722.17926,300
18 Apr 202422.0822.1321.7722.0422.04740,500
17 Apr 202421.7922.2021.7221.9021.901,078,400
16 Apr 202421.8721.9921.5821.7421.74993,400
15 Apr 202422.5622.6621.9622.0722.071,202,400
12 Apr 202422.7222.7922.3322.4922.491,324,700
11 Apr 202422.7422.9522.4722.8122.811,413,800
10 Apr 202422.6922.8022.2922.5022.501,435,000
09 Apr 202423.2323.7023.2023.6123.611,199,000
08 Apr 202422.9023.2122.7923.1823.18912,000
05 Apr 202422.4322.7222.3922.5622.56987,600
04 Apr 202422.9823.1322.5022.6122.611,338,200
03 Apr 202422.3922.7622.3922.7122.711,155,100
03 Apr 20240.32 Dividend
02 Apr 202422.8022.9322.5522.8422.521,447,000
01 Apr 202424.1424.1423.1423.1522.831,395,000
28 Mar 202423.6524.0923.6524.0423.701,222,700
27 Mar 202423.1423.7722.9523.5723.242,002,500
26 Mar 202423.2623.2622.7922.8122.491,785,300
25 Mar 202423.0723.3223.0223.1522.831,864,800
22 Mar 202423.9023.9422.9323.0222.702,004,900
21 Mar 202424.0024.3323.6123.8423.512,576,200
20 Mar 202422.9523.8722.8923.7623.431,402,600
19 Mar 202423.0923.3422.9123.1122.791,324,300
18 Mar 202423.3023.3623.1023.2022.871,135,400
15 Mar 202422.7823.2522.7823.2322.902,257,300
14 Mar 202423.3123.3522.6923.0222.701,136,700
13 Mar 202423.2523.6823.2523.5023.171,122,600
12 Mar 202423.4723.8123.2223.3222.991,735,100
11 Mar 202423.5323.7823.3923.5923.261,254,800
08 Mar 202423.9524.2523.6923.7123.381,481,100
07 Mar 202423.9224.1223.4123.6323.301,133,200
06 Mar 202423.9124.0223.5823.7223.392,954,800
05 Mar 202423.2424.0223.1523.7423.411,723,500
04 Mar 202423.2823.5022.8223.4423.11955,700
01 Mar 202422.7423.4422.6023.2722.942,959,000
29 Feb 202422.9123.2622.6122.8122.493,421,800
28 Feb 202422.6223.0622.5922.6322.311,743,900
27 Feb 202422.8423.0422.6622.8422.521,408,600
26 Feb 202422.7322.8822.5022.5822.261,451,800
23 Feb 202423.0923.1322.8022.8422.521,042,900
22 Feb 202423.5723.5823.0823.1022.781,377,300
21 Feb 202423.1923.5023.1323.5023.171,129,000
20 Feb 202423.1923.3723.0423.3523.02822,000
16 Feb 202423.2023.9023.0523.6123.281,708,600
15 Feb 202422.8323.7122.7123.6623.331,250,900
14 Feb 202422.7022.7822.4322.6022.281,447,600
13 Feb 202422.7722.8922.1722.4022.092,455,700
12 Feb 202423.0223.8423.0223.7323.401,756,600
09 Feb 202422.8623.1522.7922.8822.561,995,900
08 Feb 202422.3023.1222.0722.9022.583,902,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...