CUZ - Cousins Properties Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201936.5137.0936.2936.9836.981,483,900
Jul 17, 201936.8837.0336.3736.5736.571,969,700
Jul 16, 201937.2637.2636.7836.9736.971,763,400
Jul 15, 201937.7237.7937.2637.3437.341,812,000
Jul 12, 201937.7437.7837.3937.7137.711,085,300
Jul 11, 201937.9738.0937.3737.6237.621,365,300
Jul 10, 201937.8038.0737.5938.0138.011,981,300
Jul 09, 201937.4137.7437.2337.7137.711,234,400
Jul 08, 201937.2237.5137.0337.3937.391,559,200
Jul 05, 201937.0237.2936.5337.2637.261,010,200
Jul 03, 201937.2337.4436.9737.2637.261,013,900
Jul 02, 201936.6437.3336.5237.0737.072,110,000
Jul 02, 20190.29 Dividend
Jul 01, 201936.5536.9936.1836.8736.582,955,100
Jun 28, 201936.3136.4536.0236.1735.8918,853,700
Jun 27, 201936.0036.3136.0036.2735.982,744,100
Jun 26, 201937.0737.0735.6735.8835.604,874,500
Jun 25, 201938.0538.0736.9237.0436.752,829,500
Jun 24, 201938.5538.6437.7737.9837.683,046,400
Jun 21, 201938.7938.7937.7738.2537.954,490,200
Jun 20, 201939.0339.2438.6138.9538.642,304,800
Jun 19, 201938.6138.9538.1338.8538.542,378,600
Jun 18, 201939.2339.3237.9338.4738.173,971,600
Jun 17, 201939.3339.5338.3038.7238.423,033,900
Jun 17, 20194/1 Stock Split
Jun 14, 201938.3639.0038.3238.9638.6514,213,100
Jun 13, 201938.4838.7238.0438.4438.142,377,000
Jun 12, 201937.2038.5237.2038.2437.944,072,800
Jun 11, 201937.2437.4436.7237.2036.911,847,700
Jun 10, 201937.8037.8837.1237.1236.831,550,300
Jun 07, 201936.9637.8836.9237.7237.422,947,100
Jun 06, 201936.6836.8036.2836.7636.471,762,400
Jun 05, 201936.2436.6035.9236.6036.311,187,700
Jun 04, 201936.2836.4035.6436.1635.881,405,200
Jun 03, 201936.2836.4835.8036.1235.842,098,700
May 31, 201935.8036.4835.7636.2035.921,182,800
May 30, 201936.0836.4835.8836.0835.801,032,300
May 29, 201936.1236.3235.5236.0435.761,990,800
May 28, 201936.6036.6836.2836.3236.031,777,900
May 24, 201936.7636.9236.2836.5236.232,198,300
May 23, 201936.4036.8036.3636.6836.393,433,000
May 22, 201936.9637.0436.4036.6836.391,600,400
May 21, 201936.8437.1636.8436.9636.671,583,700
May 20, 201937.2837.3636.4436.6836.391,748,500
May 17, 201937.2837.4437.0837.3237.031,287,500
May 16, 201937.6038.1237.4837.6837.38841,000
May 15, 201937.1237.8437.1237.5637.261,169,700
May 14, 201936.6837.4836.6037.3637.071,435,700
May 13, 201936.7637.0836.5636.7636.471,282,400
May 10, 201937.0837.2836.5237.2036.911,378,600
May 09, 201937.0837.3236.7637.1236.831,275,900
May 08, 201937.2037.5237.0437.1636.871,315,200
May 07, 201937.7637.8436.7237.1636.871,885,700
May 06, 201937.6038.1237.5637.8837.581,222,600
May 03, 201937.7238.0837.5237.9637.661,888,100
May 02, 201938.0038.4037.4437.6437.341,596,200
May 01, 201938.3638.8037.9638.0837.781,385,700
Apr 30, 201937.9638.4037.7238.2837.981,198,800
Apr 29, 201938.1638.2837.6837.8437.541,412,100
Apr 26, 201937.9638.2837.6838.1637.86962,400
Apr 25, 201937.6038.0437.2437.8037.501,324,800
Apr 24, 201937.4837.9637.4837.8837.581,556,600
Apr 23, 201936.9637.6836.7237.5237.221,731,600
Apr 22, 201937.2437.2836.4036.8836.59966,200
Apr 18, 201937.0437.5236.9237.4437.15791,700
Apr 17, 201937.5237.5636.8437.0436.751,876,200
Apr 16, 201938.6438.6437.2837.4437.151,571,000
Apr 15, 201939.2039.3638.4038.4838.181,456,900
Apr 12, 201939.0039.4438.6839.2838.971,660,400
Apr 11, 201938.8839.0438.4838.9238.611,730,300
Apr 10, 201938.2038.9638.2038.8038.492,994,800
Apr 09, 201938.6438.7638.1238.1237.821,466,400
Apr 08, 201938.6438.9638.4838.6838.381,309,300
Apr 05, 201938.8039.0438.6038.7638.461,353,500
Apr 04, 201938.6838.8038.4438.7638.461,191,900
Apr 03, 201938.7238.7638.3638.6438.341,904,500
Apr 02, 201938.4438.7237.9638.5638.262,235,300
Apr 02, 20190.292 Dividend
Apr 01, 201938.7238.7637.9638.6838.092,123,300
Mar 29, 201939.0839.0838.4038.6438.052,164,600
Mar 28, 201938.4838.8438.1238.8038.201,366,100
Mar 27, 201938.0438.4437.5638.2837.692,558,600
Mar 26, 201937.4837.9237.2037.9237.343,954,000
Mar 25, 201937.1238.3636.9237.1636.595,237,000
Mar 22, 201940.0440.2039.4439.5238.91916,800
Mar 21, 201939.2840.4039.2040.1639.54899,800
Mar 20, 201939.2039.8839.0039.4438.831,014,500
Mar 19, 201939.6839.8439.2839.2838.68803,300
Mar 18, 201939.6839.9239.4439.6839.07996,000
Mar 15, 201939.6439.8839.4439.6839.071,489,400
Mar 14, 201939.4839.7239.1639.6439.032,343,500
Mar 13, 201939.3639.5639.2839.3638.76915,900
Mar 12, 201938.9639.4838.8839.2438.642,065,000
Mar 11, 201938.7239.1238.5238.9638.361,576,300
Mar 08, 201938.5238.9638.3238.7238.131,329,400
Mar 07, 201938.7239.0838.4838.5637.971,141,200
Mar 06, 201939.1639.3238.5638.7238.131,381,800
Mar 05, 201938.0039.3637.9639.1638.561,809,200
Mar 04, 201937.8038.2837.2837.8837.301,637,600
Mar 01, 201938.3638.3637.3637.5236.941,851,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...