COUSINS PROPERTIES, Inc. (NY: CUZ)
9.170 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.360 9.360 9.090 9.170 2,161,830 -0.23(-2.45%)
Aug 28, 2015 9.330 9.520 9.100 9.400 1,384,190 +0.05(+0.53%)
Aug 27, 2015 8.940 9.380 8.880 9.350 5,090,491 +0.48(+5.41%)
Aug 26, 2015 8.900 8.940 8.680 8.870 2,245,252 +0.12(+1.37%)
Aug 25, 2015 9.200 9.390 8.740 8.750 2,182,262 -0.32(-3.53%)
Aug 24, 2015 9.600 9.770 9.045 9.070 2,477,298 -0.64(-6.59%)
Aug 21, 2015 9.760 9.950 9.700 9.710 2,055,430 -0.22(-2.22%)
Aug 20, 2015 9.940 10.06 9.850 9.930 1,068,650 -0.06(-0.60%)
Aug 19, 2015 10.04 10.10 9.910 9.990 902,775 -0.11(-1.09%)
Aug 18, 2015 10.12 10.20 10.05 10.10 1,524,267 -0.04(-0.39%)
Aug 17, 2015 9.960 10.20 9.750 10.14 1,977,853 +0.17(+1.71%)
Aug 14, 2015 9.810 10.01 9.800 9.970 658,266 +0.13(+1.32%)
Aug 13, 2015 9.850 9.980 9.710 9.840 1,597,403 -0.03(-0.30%)
Aug 12, 2015 9.900 10.08 9.770 9.870 1,335,760 -0.06(-0.60%)
Aug 11, 2015 9.870 10.00 9.810 9.930 921,847 +0.02(+0.20%)
Aug 10, 2015 9.870 9.980 9.870 9.910 1,964,967 +0.05(+0.51%)
Aug 07, 2015 9.800 9.930 9.730 9.860 989,080 -0.01(-0.10%)
Aug 06, 2015 9.910 10.00 9.600 9.870 2,271,844 -0.13(-1.30%)
Aug 05, 2015 10.14 10.20 9.960 10.00 3,005,641 -0.13(-1.28%)
Aug 04, 2015 10.30 10.46 10.11 10.13 2,919,345 -0.16(-1.55%)
Aug 03, 2015 10.39 10.49 10.22 10.29 1,295,171 -0.09(-0.87%)
Jul 31, 2015 10.43 10.56 10.31 10.38 1,697,971 +0.03(+0.29%)
Jul 30, 2015 10.43 10.49 10.35 10.35 1,123,988 -0.08(-0.77%)
Jul 29, 2015 10.05 10.50 9.900 10.43 1,878,126 +0.46(+4.61%)
Jul 28, 2015 9.990 10.03 9.900 9.970 1,139,798 +0.00(+0.00%)
Jul 27, 2015 9.980 10.10 9.950 9.970 763,961 -0.01(-0.10%)
Jul 24, 2015 10.01 10.09 9.950 9.980 1,708,739 -0.05(-0.50%)
Jul 23, 2015 10.22 10.25 10.00 10.03 1,912,375 -0.18(-1.76%)
Jul 22, 2015 10.23 10.30 10.18 10.21 1,555,348 -0.03(-0.29%)
Jul 21, 2015 10.27 10.35 10.11 10.24 926,278 -0.02(-0.19%)
Jul 20, 2015 10.32 10.34 10.19 10.26 1,244,652 -0.09(-0.87%)
Jul 17, 2015 10.39 10.40 10.24 10.35 1,239,649 -0.03(-0.29%)
Jul 16, 2015 10.44 10.58 10.35 10.38 1,532,182 +0.01(+0.10%)
Jul 15, 2015 10.38 10.42 10.30 10.37 2,172,347 -0.04(-0.38%)
Jul 14, 2015 10.54 10.60 10.39 10.41 1,763,238 -0.13(-1.23%)
Jul 13, 2015 10.64 10.73 10.53 10.54 1,523,426 -0.05(-0.47%)
Jul 10, 2015 10.42 10.68 10.39 10.59 2,321,327 +0.23(+2.22%)
Jul 09, 2015 10.35 10.44 10.28 10.36 1,709,210 +0.07(+0.68%)
Jul 08, 2015 10.47 10.60 10.18 10.29 3,271,011 -0.26(-2.46%)
Jul 07, 2015 10.74 10.74 10.32 10.55 6,685,768 -0.16(-1.49%)
Jul 06, 2015 10.66 10.80 10.59 10.71 2,649,176 -0.04(-0.37%)
Jul 02, 2015 10.75 10.75 10.75 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here