Cousins Properties Incorporated Historical Stock Prices

CUZ 
$11.395
*  
0.085
0.75%
Get CUZ Alerts
*Delayed - data as of Jan. 26, 2015 11:25 ET  -  Find a broker to begin trading CUZ now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CUZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
11:25  11.32  11.40  11.22  11.395 299,492
01/23/2015 11.32 11.33 11.23 11.31 2,120,901
01/22/2015 11.1 11.32 11.07 11.32 1,794,738
01/21/2015 10.98 11.11 10.93 11.08 1,466,671
01/20/2015 11.25 11.29 10.93 10.99 1,593,900
01/16/2015 11.21 11.3 11.12 11.23 2,002,575
01/15/2015 11.37 11.37 11.08 11.22 2,506,951
01/14/2015 11.06 11.37 11.03 11.33 2,373,058
01/13/2015 11.24 11.43 11 11.13 3,071,305
01/12/2015 11.34 11.405 11.22 11.32 3,118,167
01/09/2015 11.35 11.39 11.29 11.35 1,868,322
01/08/2015 11.25 11.38 11.24 11.35 1,943,278
01/07/2015 11.27 11.37 11.14 11.25 2,293,114
01/06/2015 11.36 11.36 11.19 11.21 5,360,695
01/05/2015 11.51 11.51 11.235 11.32 4,927,635
01/02/2015 11.5 11.63 11.44 11.6 1,444,271
12/31/2014 11.61 11.69 11.39 11.42 1,293,426
12/30/2014 11.61 11.73 11.52 11.56 1,735,223
12/29/2014 11.66 11.81 11.59 11.65 1,167,482
12/26/2014 11.6 11.67 11.58 11.64 666,340
12/24/2014 11.6 11.65 11.54 11.55 723,822
12/23/2014 11.58 11.65 11.49 11.58 2,198,802
12/22/2014 11.49 11.57 11.39 11.52 3,217,106
12/19/2014 11.59 11.63 11.47 11.47 6,605,369
12/18/2014 11.4 11.64 11.38 11.56 7,086,625
12/17/2014 11.11 11.38 11.07 11.33 4,639,744
12/16/2014 10.78 11.2001 10.76 11.1 4,549,017
12/15/2014 11.07 11.09 10.69 10.77 1,781,191
12/12/2014 11.18 11.22 10.955 11.06 2,547,779
12/11/2014 11.41 11.45 11.24 11.28 1,420,196
12/10/2014 11.46 11.48 11.29 11.37 2,160,223
12/09/2014 11.54 11.61 11.47 11.52 2,513,766
12/08/2014 11.7 11.78 11.56 11.62 1,996,209
12/05/2014 11.49 11.7 11.42 11.68 2,914,727
12/04/2014 11.22 11.52 11.19 11.47 4,117,090
12/03/2014 11.21 11.44 10.98 11.22 9,015,093
12/02/2014 11.8 11.85 11.49 11.5 3,763,978
12/01/2014 12.24 12.24 11.74 11.81 4,360,711
11/28/2014 12.45 12.54 12.22 12.24 1,215,099
11/26/2014 12.24 12.48 12.24 12.45 1,399,252
11/25/2014 12.29 12.32 12.17 12.22 1,970,621
11/24/2014 12.31 12.41 12.25 12.28 955,050
11/21/2014 12.43 12.43 12.3 12.3 1,322,077
11/20/2014 12.1 12.31 12.08 12.3 1,574,932
11/19/2014 12.27 12.29 12.1 12.15 1,730,723
11/18/2014 12.34 12.4 12.25 12.27 2,112,301
11/17/2014 12.41 12.53 12.3 12.31 2,066,709
11/14/2014 12.65 12.67 12.37 12.4 1,602,963
11/13/2014 12.64 12.775 12.6 12.62 733,538
11/12/2014 12.81 12.83 12.59 12.65 1,018,423
11/11/2014 13 13 12.81 12.84 814,231
11/10/2014 12.85 13.01 12.84 13 931,496
11/07/2014 12.86 12.95 12.76 12.85 944,646
11/06/2014 13.01 13.14 12.83 12.87 1,285,170
11/05/2014 13.09 13.13 12.905 13.01 924,611
11/04/2014 13.05 13.14 12.94 13.03 1,200,949
11/03/2014 13 13.2 12.95 13.1 1,087,589
10/31/2014 13.11 13.11 12.86 13.01 2,869,588
10/30/2014 12.83 12.9 12.7 12.9 1,691,950
10/29/2014 12.9 12.98 12.73 12.85 1,216,381
10/28/2014 12.89 12.93 12.78 12.91 1,503,026
10/27/2014 12.62 12.83 12.61 12.83 976,765
10/24/2014 12.72 12.74 12.58 12.68 692,022
10/23/2014 12.63 12.76 12.595 12.69 809,527
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?