CUZ - Cousins Properties Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201936.6536.6536.1636.4436.441,028,974
Oct 11, 201935.8336.8335.7536.5336.531,426,100
Oct 10, 201936.3736.3735.6835.7135.711,789,300
Oct 09, 201936.7936.7936.2936.3136.31709,300
Oct 08, 201936.9537.0436.5136.5836.58597,800
Oct 07, 201937.3137.5337.1337.1537.15502,100
Oct 04, 201937.3337.5737.1237.4937.49603,100
Oct 03, 201936.7637.4336.5237.3037.301,782,500
Oct 02, 201936.5636.7836.4136.7636.76814,300
Oct 02, 20190.29 Dividend
Oct 01, 201937.5737.7736.9036.9936.701,076,900
Sep 30, 201937.5337.8537.4437.5937.301,079,900
Sep 27, 201937.4837.6937.2837.5337.241,297,100
Sep 26, 201937.3037.6537.1437.4337.14698,200
Sep 25, 201937.1037.3536.8537.1336.841,218,100
Sep 24, 201937.1637.2936.9137.2236.931,346,300
Sep 23, 201937.1237.2836.8436.9936.701,750,000
Sep 20, 201937.2137.5636.8137.4337.143,332,300
Sep 19, 201936.8837.1936.2337.0236.732,023,900
Sep 18, 201936.0836.2635.7036.2335.95875,000
Sep 17, 201936.2136.3335.6435.9235.64594,800
Sep 16, 201935.6236.2235.5036.1835.90521,100
Sep 13, 201936.0236.2235.4435.5835.30541,700
Sep 12, 201936.5036.5035.1736.0235.74736,100
Sep 11, 201935.7336.2535.5936.2535.97766,500
Sep 10, 201935.1335.7134.8435.7135.43602,000
Sep 09, 201934.9235.2334.6135.2134.93717,100
Sep 06, 201934.8634.9934.7534.9534.68782,300
Sep 05, 201935.2135.4634.6434.8234.55963,000
Sep 04, 201934.8435.1734.7635.1634.881,261,500
Sep 03, 201934.6634.8634.5034.6734.401,229,900
Aug 30, 201934.4434.7334.3134.7034.43797,800
Aug 29, 201934.0534.4633.8834.3934.12427,900
Aug 28, 201933.7133.9633.5633.8133.54585,200
Aug 27, 201934.0734.1733.6033.7633.501,934,200
Aug 26, 201934.0734.0833.4833.8633.59703,400
Aug 23, 201934.4634.6233.7333.8033.541,098,200
Aug 22, 201934.2734.6434.2034.5934.321,151,100
Aug 21, 201934.5134.6434.1434.2633.99646,600
Aug 20, 201934.5234.8434.4034.4234.15892,600
Aug 19, 201934.8934.8934.5234.5534.28567,800
Aug 16, 201934.2234.9034.1634.6034.331,913,500
Aug 15, 201933.9634.3333.8634.1733.901,362,600
Aug 14, 201934.0234.2733.7833.9833.711,826,600
Aug 13, 201933.9634.3833.6934.3334.061,414,000
Aug 12, 201933.8433.9833.4633.9233.651,355,900
Aug 09, 201934.3334.4133.5534.0233.751,320,500
Aug 08, 201933.7834.4733.5734.4334.161,604,800
Aug 07, 201933.3533.9933.0633.7333.471,308,700
Aug 06, 201933.4733.7533.0933.5433.281,227,200
Aug 05, 201933.8334.0032.8933.3533.091,424,200
Aug 02, 201934.4434.6034.1434.1933.921,058,600
Aug 01, 201935.1535.3034.5434.5734.301,268,400
Jul 31, 201935.5035.7234.8935.1834.901,852,200
Jul 30, 201935.3635.8235.0235.4935.211,942,400
Jul 29, 201935.5435.9635.4135.5635.282,530,000
Jul 26, 201935.4736.0635.1435.4335.153,032,400
Jul 25, 201936.8236.8234.6235.2734.994,652,400
Jul 24, 201936.5737.0636.3936.9436.651,199,600
Jul 23, 201936.2336.6736.0436.5836.291,242,200
Jul 22, 201936.5936.6236.0836.1235.841,510,800
Jul 19, 201936.9937.1136.3936.5036.211,277,500
Jul 18, 201936.5137.0936.2936.9836.691,483,900
Jul 17, 201936.8837.0336.3736.5736.281,969,700
Jul 16, 201937.2637.2636.7836.9736.681,763,400
Jul 15, 201937.7237.7937.2637.3437.051,812,000
Jul 12, 201937.7437.7837.3937.7137.411,085,300
Jul 11, 201937.9738.0937.3737.6237.331,365,300
Jul 10, 201937.8038.0737.5938.0137.711,981,300
Jul 09, 201937.4137.7437.2337.7137.411,234,400
Jul 08, 201937.2237.5137.0337.3937.101,559,200
Jul 05, 201937.0237.2936.5337.2636.971,010,200
Jul 03, 201937.2337.4436.9737.2636.971,013,900
Jul 02, 201936.6437.3336.5237.0736.782,110,000
Jul 02, 20190.29 Dividend
Jul 01, 201936.5536.9936.1836.8736.292,940,100
Jun 28, 201936.3136.4536.0236.1735.6018,853,700
Jun 27, 201936.0036.3136.0036.2735.702,744,100
Jun 26, 201937.0737.0735.6735.8835.324,874,500
Jun 25, 201938.0538.0736.9237.0436.462,829,500
Jun 24, 201938.5538.6437.7737.9837.393,046,400
Jun 21, 201938.7938.7937.7738.2537.654,490,200
Jun 20, 201939.0339.2438.6138.9538.342,304,800
Jun 19, 201938.6138.9538.1338.8538.242,378,600
Jun 18, 201939.2339.3237.9338.4737.873,971,600
Jun 17, 201939.3339.5338.3038.7238.113,033,900
Jun 17, 20194/1 Stock Split
Jun 14, 201938.3639.0038.3238.9638.3514,213,100
Jun 13, 201938.4838.7238.0438.4437.842,377,000
Jun 12, 201937.2038.5237.2038.2437.644,072,800
Jun 11, 201937.2437.4436.7237.2036.621,847,700
Jun 10, 201937.8037.8837.1237.1236.541,550,300
Jun 07, 201936.9637.8836.9237.7237.132,947,100
Jun 06, 201936.6836.8036.2836.7636.181,762,400
Jun 05, 201936.2436.6035.9236.6036.031,187,700
Jun 04, 201936.2836.4035.6436.1635.591,405,200
Jun 03, 201936.2836.4835.8036.1235.552,098,700
May 31, 201935.8036.4835.7636.2035.631,182,800
May 30, 201936.0836.4835.8836.0835.521,032,300
May 29, 201936.1236.3235.5236.0435.481,990,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...