Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:48PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Cousins Properties Inc. (CUZ)At 4:02PM ET: 7.14  Up 0.04 (0.56%)  
MORE ON CUZ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-096.907.126.867.10825,0007.10
19-Nov-097.157.226.856.95879,2006.95
18-Nov-097.117.257.007.24488,1007.24
17-Nov-097.207.286.937.081,326,6007.08
16-Nov-097.277.407.197.25909,2007.25
13-Nov-097.257.327.137.21380,3007.21
12-Nov-097.337.407.197.20514,4007.20
11-Nov-097.337.417.187.33688,4007.33
10-Nov-097.367.447.117.23637,5007.23
9-Nov-097.337.457.287.42792,9007.42
6-Nov-097.257.417.117.23675,8007.23
5-Nov-097.307.427.117.36782,1007.36
4-Nov-097.337.567.127.131,175,1007.13
3-Nov-097.087.286.917.261,413,4007.26
2-Nov-097.367.506.957.141,167,0007.14
30-Oct-097.337.407.177.321,160,4007.32
29-Oct-097.337.477.257.411,045,8007.41
28-Oct-097.467.597.257.261,394,1007.26
27-Oct-097.567.677.457.49741,7007.49
26-Oct-097.597.767.407.501,120,7007.50
23-Oct-097.797.857.457.501,014,7007.50
22-Oct-097.497.647.277.62968,2007.62
22-Oct-09 $ 0.03 Dividend
21-Oct-097.527.657.487.522,040,3007.49
20-Oct-097.787.787.457.561,182,9007.53
19-Oct-097.827.887.707.781,585,0007.75
16-Oct-097.918.107.807.811,444,3007.78
15-Oct-098.018.047.917.991,184,3007.96
14-Oct-098.258.297.988.071,659,9008.04
13-Oct-098.208.307.908.09751,3008.06
12-Oct-098.258.378.168.20559,5008.17
9-Oct-098.098.358.068.29620,8008.26
8-Oct-098.068.208.008.141,018,4008.11
7-Oct-098.068.157.847.961,087,6007.93
6-Oct-098.308.588.098.231,435,3008.20
5-Oct-097.958.347.818.271,625,5008.24
2-Oct-097.858.247.727.943,103,4007.91
1-Oct-098.188.337.607.963,693,5007.93
30-Sep-098.778.778.178.285,553,6008.25
29-Sep-098.569.178.518.733,298,3008.70
28-Sep-098.238.598.168.572,392,4008.54
25-Sep-097.968.177.898.144,158,2008.11
24-Sep-098.258.397.838.052,924,9008.02
23-Sep-098.308.508.078.243,951,5008.21
22-Sep-097.948.267.798.242,627,0008.21
21-Sep-098.048.057.767.882,643,5007.85
18-Sep-097.638.107.528.097,195,8008.06
17-Sep-097.667.797.487.574,146,3007.54
16-Sep-097.517.947.457.6917,897,1007.66
15-Sep-097.708.097.507.742,685,0007.71
14-Sep-097.768.137.668.12375,5008.09
11-Sep-097.988.087.697.83342,6007.80
10-Sep-098.038.107.787.94423,3007.91
9-Sep-097.948.227.878.02522,8007.99
8-Sep-097.747.947.677.93506,3007.90
4-Sep-097.617.677.427.65435,7007.62
3-Sep-097.777.777.447.61384,3007.58
2-Sep-097.817.847.577.65777,1007.62
1-Sep-098.238.487.767.86836,3007.83
31-Aug-098.258.548.138.29766,7008.26
28-Aug-098.678.838.378.44365,4008.41
27-Aug-098.508.588.258.57428,3008.54
26-Aug-097.988.577.928.551,154,3008.52
25-Aug-097.658.007.617.96714,1007.93
24-Aug-097.767.937.577.69669,6007.66
21-Aug-097.778.037.477.672,771,7007.64
20-Aug-097.868.277.697.751,365,4007.72
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions