NYSE - Nasdaq Real Time Price USD

Cousins Properties Incorporated (CUZ)

Compare
31.31 +0.48 (+1.56%)
As of 10:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 31.13 31.39 31.06 31.31 31.31 115,957
Oct 15, 2024 30.38 31.30 30.38 30.83 30.83 911,500
Oct 14, 2024 29.57 30.32 29.40 30.25 30.25 860,900
Oct 11, 2024 29.50 29.70 29.35 29.56 29.56 606,500
Oct 10, 2024 29.19 29.44 29.01 29.34 29.34 1,107,300
Oct 9, 2024 28.71 29.20 28.58 29.11 29.11 713,100
Oct 8, 2024 28.74 28.75 28.56 28.66 28.66 613,000
Oct 7, 2024 28.76 29.04 28.37 28.63 28.63 725,900
Oct 4, 2024 28.78 29.07 28.64 28.93 28.93 744,900
Oct 3, 2024 0.32 Dividend
Oct 3, 2024 28.69 28.93 28.58 28.84 28.84 668,300
Oct 2, 2024 29.01 29.28 29.00 29.24 28.92 774,100
Oct 1, 2024 29.48 29.54 29.01 29.30 28.98 746,600
Sep 30, 2024 29.16 29.62 29.06 29.48 29.16 1,410,900
Sep 27, 2024 29.71 29.81 29.20 29.28 28.96 840,300
Sep 26, 2024 30.05 30.05 29.40 29.51 29.19 1,015,000
Sep 25, 2024 30.25 30.38 29.63 29.78 29.45 1,053,300
Sep 24, 2024 29.78 30.50 29.62 30.21 29.88 1,801,400
Sep 23, 2024 29.54 29.88 29.34 29.83 29.50 2,042,400
Sep 20, 2024 29.35 29.57 29.14 29.35 29.03 3,233,700
Sep 19, 2024 29.50 29.62 29.08 29.41 29.09 1,292,600
Sep 18, 2024 29.06 29.77 28.95 29.14 28.82 1,912,200
Sep 17, 2024 29.48 29.59 28.95 28.97 28.65 1,463,000
Sep 16, 2024 29.45 29.71 29.15 29.50 29.18 749,000
Sep 13, 2024 29.35 29.50 29.02 29.43 29.11 758,000
Sep 12, 2024 28.86 29.16 28.86 29.10 28.78 807,200
Sep 11, 2024 28.38 28.85 28.15 28.80 28.48 926,900
Sep 10, 2024 28.50 28.74 28.35 28.73 28.42 707,700
Sep 9, 2024 28.29 28.52 28.02 28.39 28.08 1,088,200
Sep 6, 2024 28.34 28.49 28.04 28.33 28.02 1,363,900
Sep 5, 2024 28.39 28.58 28.28 28.29 27.98 1,041,700
Sep 4, 2024 27.94 28.40 27.94 28.15 27.84 774,400
Sep 3, 2024 28.29 28.45 27.75 28.07 27.76 820,700
Aug 30, 2024 28.25 28.57 28.11 28.51 28.20 1,419,600
Aug 29, 2024 28.17 28.25 27.89 28.09 27.78 948,700
Aug 28, 2024 27.98 28.26 27.98 28.13 27.82 622,600
Aug 27, 2024 27.72 28.19 27.59 28.13 27.82 733,900
Aug 26, 2024 28.09 28.41 28.00 28.00 27.69 820,100
Aug 23, 2024 27.44 28.09 27.25 27.95 27.64 713,800
Aug 22, 2024 27.32 27.41 27.05 27.29 26.99 683,600
Aug 21, 2024 27.15 27.33 26.91 27.30 27.00 750,200
Aug 20, 2024 27.12 27.19 26.85 27.03 26.73 878,200
Aug 19, 2024 27.20 27.43 27.17 27.42 27.12 714,000
Aug 16, 2024 27.20 27.37 26.94 27.24 26.94 501,600
Aug 15, 2024 27.25 27.55 27.03 27.24 26.94 1,078,700
Aug 14, 2024 27.17 27.25 26.87 27.02 26.72 822,500
Aug 13, 2024 26.87 27.15 26.63 27.05 26.75 599,700
Aug 12, 2024 27.12 27.12 26.39 26.63 26.34 654,100
Aug 9, 2024 27.40 27.40 26.90 27.25 26.95 584,100
Aug 8, 2024 26.95 27.47 26.79 27.21 26.91 860,800
Aug 7, 2024 27.51 27.54 26.72 26.76 26.47 700,900
Aug 6, 2024 26.23 27.57 26.15 27.12 26.82 1,097,600
Aug 5, 2024 25.53 26.71 25.18 26.24 25.95 2,359,200
Aug 2, 2024 26.51 26.84 26.29 26.69 26.40 2,019,600
Aug 1, 2024 27.78 27.94 26.69 27.19 26.89 1,471,700
Jul 31, 2024 27.36 27.97 27.16 27.51 27.21 1,733,800
Jul 30, 2024 27.49 27.49 26.79 27.20 26.90 1,920,100
Jul 29, 2024 27.25 27.66 27.06 27.42 27.12 2,119,000
Jul 26, 2024 25.94 27.30 25.60 27.24 26.94 2,703,700
Jul 25, 2024 24.86 25.50 24.82 25.18 24.90 1,943,100
Jul 24, 2024 24.63 25.42 24.63 24.88 24.61 1,659,700
Jul 23, 2024 24.40 24.88 24.28 24.77 24.50 1,371,300
Jul 22, 2024 24.15 24.54 24.02 24.51 24.24 838,200
Jul 19, 2024 24.35 24.42 24.03 24.15 23.89 849,800
Jul 18, 2024 24.80 25.20 24.24 24.39 24.12 1,620,800
Jul 17, 2024 24.91 25.48 24.83 24.93 24.66 1,016,600
Jul 16, 2024 25.08 25.20 24.86 25.08 24.81 1,416,800
Jul 15, 2024 24.66 25.04 24.58 24.86 24.59 1,672,900
Jul 12, 2024 24.35 24.86 24.13 24.50 24.23 1,285,000
Jul 11, 2024 23.56 24.19 23.54 24.10 23.84 830,900
Jul 10, 2024 23.03 23.06 22.79 22.98 22.73 820,200
Jul 9, 2024 22.61 23.04 22.47 22.91 22.66 1,007,200
Jul 8, 2024 22.54 22.74 22.50 22.63 22.38 599,800
Jul 5, 2024 22.72 22.87 22.33 22.40 22.15 1,519,700
Jul 3, 2024 0.32 Dividend
Jul 3, 2024 22.78 23.01 22.69 22.79 22.54 497,400
Jul 2, 2024 22.92 23.04 22.79 22.99 22.42 918,700
Jul 1, 2024 23.13 23.21 22.79 22.89 22.32 975,900
Jun 28, 2024 22.66 23.15 22.54 23.15 22.58 1,796,600
Jun 27, 2024 22.39 22.57 22.16 22.49 21.93 1,015,400
Jun 26, 2024 22.54 22.64 22.32 22.37 21.82 1,347,500
Jun 25, 2024 23.13 23.14 22.59 22.71 22.15 1,953,300
Jun 24, 2024 23.27 23.59 23.20 23.23 22.66 1,072,800
Jun 21, 2024 23.22 23.23 22.97 23.13 22.56 1,466,100
Jun 20, 2024 23.14 23.37 23.12 23.16 22.59 802,900
Jun 18, 2024 22.95 23.38 22.95 23.30 22.72 986,800
Jun 17, 2024 22.96 23.12 22.69 22.90 22.33 1,154,500
Jun 14, 2024 22.64 23.10 22.63 23.09 22.52 1,222,200
Jun 13, 2024 22.76 23.20 22.61 22.90 22.33 991,600
Jun 12, 2024 23.14 23.70 22.65 22.79 22.23 1,706,000
Jun 11, 2024 22.60 22.68 22.28 22.32 21.77 1,597,800
Jun 10, 2024 22.57 22.99 22.31 22.85 22.29 903,700
Jun 7, 2024 22.59 22.91 22.56 22.80 22.24 880,800
Jun 6, 2024 22.96 23.15 22.85 23.05 22.48 492,200
Jun 5, 2024 23.11 23.17 22.82 23.08 22.51 767,400
Jun 4, 2024 22.91 23.32 22.91 23.05 22.48 801,300
Jun 3, 2024 23.27 23.27 22.94 23.09 22.52 797,200
May 31, 2024 22.86 23.18 22.75 23.13 22.56 1,107,700
May 30, 2024 22.46 22.74 22.37 22.67 22.11 726,200
May 29, 2024 22.30 22.38 22.01 22.22 21.67 1,256,200
May 28, 2024 23.01 23.27 22.64 22.67 22.11 861,400
May 24, 2024 23.00 23.17 22.89 22.91 22.34 614,300
May 23, 2024 23.57 23.59 22.79 22.85 22.29 697,300
May 22, 2024 23.65 23.85 23.49 23.58 23.00 805,300
May 21, 2024 23.56 23.80 23.56 23.76 23.17 755,000
May 20, 2024 23.85 23.94 23.61 23.63 23.05 846,000
May 17, 2024 23.91 23.94 23.69 23.82 23.23 1,231,300
May 16, 2024 24.02 24.05 23.79 23.91 23.32 786,200
May 15, 2024 24.54 24.62 24.01 24.05 23.46 1,140,600
May 14, 2024 24.09 24.22 23.83 24.06 23.47 1,392,500
May 13, 2024 23.87 23.96 23.66 23.81 23.22 1,175,400
May 10, 2024 23.87 23.87 23.45 23.62 23.04 734,000
May 9, 2024 23.78 23.79 23.44 23.76 23.17 1,369,400
May 8, 2024 23.51 23.78 23.38 23.65 23.07 1,363,100
May 7, 2024 24.02 24.37 23.71 23.72 23.13 1,480,200
May 6, 2024 23.76 23.90 23.57 23.85 23.26 983,600
May 3, 2024 24.02 24.28 23.23 23.44 22.86 1,161,600
May 2, 2024 23.26 23.62 22.99 23.59 23.01 1,270,300
May 1, 2024 22.98 23.52 22.85 22.92 22.35 1,374,900
Apr 30, 2024 23.03 23.46 22.88 22.94 22.37 1,613,400
Apr 29, 2024 23.11 23.42 23.11 23.28 22.70 1,217,700
Apr 26, 2024 22.66 23.45 22.66 22.86 22.30 2,938,200
Apr 25, 2024 22.78 23.07 22.61 23.04 22.47 1,839,100
Apr 24, 2024 22.52 23.14 22.44 23.12 22.55 1,364,100
Apr 23, 2024 22.37 22.88 22.32 22.70 22.14 1,419,700
Apr 22, 2024 22.21 22.51 22.05 22.38 21.83 1,123,700
Apr 19, 2024 22.06 22.36 21.99 22.17 21.62 926,300
Apr 18, 2024 22.08 22.13 21.77 22.04 21.50 740,500
Apr 17, 2024 21.79 22.20 21.72 21.90 21.36 1,078,400
Apr 16, 2024 21.87 21.99 21.58 21.74 21.20 993,400
Apr 15, 2024 22.56 22.66 21.96 22.07 21.52 1,202,400
Apr 12, 2024 22.72 22.79 22.33 22.49 21.93 1,324,700
Apr 11, 2024 22.74 22.95 22.47 22.81 22.25 1,413,800
Apr 10, 2024 22.69 22.80 22.29 22.50 21.94 1,435,000
Apr 9, 2024 23.23 23.70 23.20 23.61 23.03 1,199,000
Apr 8, 2024 22.90 23.21 22.79 23.18 22.61 912,000
Apr 5, 2024 22.43 22.72 22.39 22.56 22.00 987,600
Apr 4, 2024 22.98 23.13 22.50 22.61 22.05 1,338,200
Apr 3, 2024 0.32 Dividend
Apr 3, 2024 22.39 22.76 22.39 22.71 22.15 1,155,100
Apr 2, 2024 22.80 22.93 22.55 22.84 21.96 1,447,000
Apr 1, 2024 24.14 24.14 23.14 23.15 22.26 1,395,000
Mar 28, 2024 23.65 24.09 23.65 24.04 23.12 1,222,700
Mar 27, 2024 23.14 23.77 22.95 23.57 22.67 2,002,500
Mar 26, 2024 23.26 23.26 22.79 22.81 21.93 1,785,300
Mar 25, 2024 23.07 23.32 23.02 23.15 22.26 1,864,800
Mar 22, 2024 23.90 23.94 22.93 23.02 22.14 2,004,900
Mar 21, 2024 24.00 24.33 23.61 23.84 22.93 2,576,200
Mar 20, 2024 22.95 23.87 22.89 23.76 22.85 1,402,600
Mar 19, 2024 23.09 23.34 22.91 23.11 22.22 1,324,300
Mar 18, 2024 23.30 23.36 23.10 23.20 22.31 1,135,400
Mar 15, 2024 22.78 23.25 22.78 23.23 22.34 2,257,300
Mar 14, 2024 23.31 23.35 22.69 23.02 22.14 1,136,700
Mar 13, 2024 23.25 23.68 23.25 23.50 22.60 1,122,600
Mar 12, 2024 23.47 23.81 23.22 23.32 22.43 1,735,100
Mar 11, 2024 23.53 23.78 23.39 23.59 22.68 1,254,800
Mar 8, 2024 23.95 24.25 23.69 23.71 22.80 1,481,100
Mar 7, 2024 23.92 24.12 23.41 23.63 22.72 1,133,200
Mar 6, 2024 23.91 24.02 23.58 23.72 22.81 2,954,800
Mar 5, 2024 23.24 24.02 23.15 23.74 22.83 1,723,500
Mar 4, 2024 23.28 23.50 22.82 23.44 22.54 955,700
Mar 1, 2024 22.74 23.44 22.60 23.27 22.38 2,959,000
Feb 29, 2024 22.91 23.26 22.61 22.81 21.93 3,421,800
Feb 28, 2024 22.62 23.06 22.59 22.63 21.76 1,743,900
Feb 27, 2024 22.84 23.04 22.66 22.84 21.96 1,408,600
Feb 26, 2024 22.73 22.88 22.50 22.58 21.71 1,451,800
Feb 23, 2024 23.09 23.13 22.80 22.84 21.96 1,042,900
Feb 22, 2024 23.57 23.58 23.08 23.10 22.21 1,377,300
Feb 21, 2024 23.19 23.50 23.13 23.50 22.60 1,129,000
Feb 20, 2024 23.19 23.37 23.04 23.35 22.45 822,000
Feb 16, 2024 23.20 23.90 23.05 23.61 22.70 1,708,600
Feb 15, 2024 22.83 23.71 22.71 23.66 22.75 1,250,900
Feb 14, 2024 22.70 22.78 22.43 22.60 21.73 1,447,600
Feb 13, 2024 22.77 22.89 22.17 22.40 21.54 2,455,700
Feb 12, 2024 23.02 23.84 23.02 23.73 22.82 1,756,600
Feb 9, 2024 22.86 23.15 22.79 22.88 22.00 1,995,900
Feb 8, 2024 22.30 23.12 22.07 22.90 22.02 3,902,200
Feb 7, 2024 21.90 22.09 21.60 21.97 21.13 2,833,000
Feb 6, 2024 21.79 22.15 21.66 21.84 21.00 2,706,900
Feb 5, 2024 21.95 22.13 21.68 21.87 21.03 1,152,300
Feb 2, 2024 22.40 22.49 22.19 22.36 21.50 1,958,700
Feb 1, 2024 22.93 22.93 22.26 22.86 21.98 2,762,200
Jan 31, 2024 23.54 23.62 22.79 22.91 22.03 1,966,300
Jan 30, 2024 23.38 23.67 23.20 23.58 22.68 1,880,100
Jan 29, 2024 23.20 23.65 23.08 23.57 22.67 912,500
Jan 26, 2024 23.28 23.45 23.16 23.20 22.31 803,000
Jan 25, 2024 23.38 23.47 23.00 23.21 22.32 1,072,000
Jan 24, 2024 23.63 23.63 22.86 22.95 22.07 1,714,900
Jan 23, 2024 23.90 24.05 23.15 23.21 22.32 1,767,600
Jan 22, 2024 23.61 23.79 23.48 23.65 22.74 1,101,600
Jan 19, 2024 23.13 23.52 22.83 23.42 22.52 1,069,400
Jan 18, 2024 23.01 23.10 22.55 22.92 22.04 1,537,500
Jan 17, 2024 23.01 23.32 22.43 22.90 22.02 1,665,900
Jan 16, 2024 23.68 23.79 23.42 23.62 22.71 1,175,100
Jan 12, 2024 24.32 24.47 24.00 24.02 23.10 745,400
Jan 11, 2024 24.42 24.51 23.81 23.97 23.05 1,238,000
Jan 10, 2024 24.51 24.83 24.46 24.59 23.65 945,700
Jan 9, 2024 24.21 24.58 24.00 24.47 23.53 1,424,600
Jan 8, 2024 24.28 24.62 24.17 24.53 23.59 1,156,900
Jan 5, 2024 23.64 24.61 23.45 24.39 23.45 3,137,100
Jan 4, 2024 23.76 24.15 23.64 23.87 22.95 1,112,500
Jan 3, 2024 0.32 Dividend
Jan 3, 2024 23.98 24.38 23.65 23.88 22.96 4,033,000
Jan 2, 2024 24.38 24.97 24.30 24.71 23.45 1,321,600
Dec 29, 2023 24.55 24.65 24.35 24.35 23.11 1,326,900
Dec 28, 2023 24.36 24.76 24.36 24.74 23.48 1,125,700
Dec 27, 2023 24.50 24.60 24.30 24.55 23.30 1,107,900
Dec 26, 2023 24.15 24.58 23.97 24.49 23.25 664,600
Dec 22, 2023 24.23 24.51 23.83 24.00 22.78 786,300
Dec 21, 2023 24.19 24.23 23.68 24.04 22.82 1,280,300
Dec 20, 2023 24.04 24.76 23.88 23.90 22.69 1,474,500
Dec 19, 2023 24.19 24.29 23.97 24.03 22.81 1,807,200
Dec 18, 2023 24.33 24.33 23.79 24.00 22.78 1,407,300
Dec 15, 2023 24.73 24.96 24.01 24.17 22.94 3,228,800
Dec 14, 2023 24.53 25.19 24.37 24.80 23.54 2,221,700
Dec 13, 2023 22.43 23.87 22.33 23.66 22.46 1,881,800
Dec 12, 2023 22.47 22.53 22.22 22.45 21.31 2,132,700
Dec 11, 2023 22.30 22.64 22.27 22.52 21.38 1,632,000
Dec 8, 2023 22.03 22.49 21.89 22.46 21.32 1,353,800
Dec 7, 2023 21.85 22.25 21.76 22.20 21.07 1,518,900
Dec 6, 2023 21.92 22.40 21.81 21.88 20.77 1,546,100
Dec 5, 2023 22.21 22.31 21.60 21.63 20.53 2,289,200
Dec 4, 2023 21.81 22.39 21.70 22.34 21.20 1,637,100
Dec 1, 2023 20.43 22.10 20.30 21.98 20.86 2,124,400
Nov 30, 2023 20.47 20.70 20.35 20.52 19.48 1,949,500
Nov 29, 2023 20.61 21.25 20.41 20.45 19.41 1,525,800
Nov 28, 2023 19.70 20.38 19.48 20.30 19.27 1,436,200
Nov 27, 2023 19.64 19.92 19.52 19.76 18.76 945,300
Nov 24, 2023 19.85 19.92 19.61 19.78 18.77 421,800
Nov 22, 2023 19.89 19.96 19.70 19.85 18.84 762,400
Nov 21, 2023 19.87 19.90 19.45 19.64 18.64 1,283,700
Nov 20, 2023 19.89 20.07 19.65 20.07 19.05 941,800
Nov 17, 2023 20.07 20.17 19.81 19.98 18.96 834,700
Nov 16, 2023 20.29 20.37 19.74 19.79 18.78 1,095,500
Nov 15, 2023 20.13 21.06 20.09 20.36 19.33 1,823,600
Nov 14, 2023 19.23 20.49 19.20 20.18 19.15 1,866,000
Nov 13, 2023 18.33 18.38 17.85 18.32 17.39 1,220,200
Nov 10, 2023 18.60 18.63 18.24 18.57 17.63 1,392,300
Nov 9, 2023 19.24 19.25 18.27 18.46 17.52 1,663,500
Nov 8, 2023 19.29 19.39 18.95 19.09 18.12 1,339,900
Nov 7, 2023 19.45 19.50 19.15 19.20 18.22 1,943,800
Nov 6, 2023 19.70 19.85 19.48 19.59 18.59 1,421,000
Nov 3, 2023 19.58 20.14 19.52 19.88 18.87 1,509,500
Nov 2, 2023 18.51 19.13 18.41 19.08 18.11 1,379,000
Nov 1, 2023 17.88 18.11 17.59 17.96 17.05 1,738,900
Oct 31, 2023 18.15 18.24 17.64 17.87 16.96 2,316,600
Oct 30, 2023 18.12 18.50 17.63 17.92 17.01 2,544,100
Oct 27, 2023 17.40 18.17 17.40 17.88 16.97 2,999,400
Oct 26, 2023 17.70 18.04 17.67 17.83 16.92 2,333,000
Oct 25, 2023 18.08 18.16 17.41 17.61 16.71 3,357,500
Oct 24, 2023 18.22 18.37 18.09 18.26 17.33 2,774,000
Oct 23, 2023 18.24 18.35 18.04 18.10 17.18 1,996,200
Oct 20, 2023 18.48 18.58 18.30 18.37 17.44 1,391,700
Oct 19, 2023 18.81 18.99 18.22 18.34 17.41 1,590,000
Oct 18, 2023 19.58 19.67 18.96 18.97 18.01 1,360,600
Oct 17, 2023 19.11 19.85 19.11 19.83 18.82 1,999,000
Oct 16, 2023 19.19 19.55 18.98 19.36 18.38 1,204,900

Related Tickers