Cousins Properties Incorporated Historical Stock Prices

CUZ 
$9.29
*  
0.11
1.17%
Get CUZ Alerts
*Delayed - data as of Aug. 31, 2015 9:54 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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:54  9.18  9.36  9.17  9.29 44,010
08/28/2015 9.33 9.52 9.1 9.4 1,384,190
08/27/2015 8.94 9.38 8.88 9.35 5,090,491
08/26/2015 8.9 8.94 8.68 8.87 2,245,252
08/25/2015 9.2 9.39 8.74 8.75 2,182,262
08/24/2015 9.6 9.77 9.045 9.07 2,477,298
08/21/2015 9.76 9.95 9.7 9.71 2,055,430
08/20/2015 9.94 10.065 9.85 9.93 1,068,650
08/19/2015 10.04 10.1 9.91 9.99 902,775
08/18/2015 10.12 10.2 10.055 10.1 1,524,267
08/17/2015 9.96 10.2 9.75 10.14 1,977,853
08/14/2015 9.81 10.01 9.8 9.97 658,266
08/13/2015 9.85 9.98 9.71 9.84 1,597,403
08/12/2015 9.9 10.08 9.77 9.87 1,335,760
08/11/2015 9.87 10 9.81 9.93 921,847
08/10/2015 9.87 9.98 9.87 9.91 1,964,967
08/07/2015 9.8 9.93 9.73 9.86 989,080
08/06/2015 9.91 10 9.6 9.87 2,271,844
08/05/2015 10.14 10.2 9.96 10 3,005,641
08/04/2015 10.3 10.46 10.11 10.13 2,918,045
08/03/2015 10.39 10.49 10.22 10.29 1,295,171
07/31/2015 10.43 10.565 10.315 10.38 1,697,971
07/30/2015 10.43 10.49 10.35 10.35 1,123,988
07/29/2015 10.05 10.5 9.9 10.43 1,878,126
07/28/2015 9.99 10.03 9.9 9.97 1,139,798
07/27/2015 9.98 10.1 9.95 9.97 763,961
07/24/2015 10.01 10.09 9.95 9.98 1,708,739
07/23/2015 10.22 10.25 10 10.03 1,912,375
07/22/2015 10.23 10.3 10.18 10.21 1,554,748
07/21/2015 10.27 10.35 10.11 10.24 926,278
07/20/2015 10.32 10.34 10.19 10.26 1,244,652
07/17/2015 10.39 10.4 10.24 10.35 1,239,649
07/16/2015 10.44 10.58 10.35 10.38 1,532,182
07/15/2015 10.38 10.42 10.3 10.37 2,172,347
07/14/2015 10.54 10.6 10.39 10.41 1,763,238
07/13/2015 10.64 10.73 10.53 10.54 1,523,426
07/10/2015 10.42 10.68 10.39 10.59 2,321,327
07/09/2015 10.35 10.44 10.275 10.36 1,709,210
07/08/2015 10.47 10.6 10.18 10.29 3,271,011
07/07/2015 10.74 10.74 10.32 10.55 6,685,768
07/06/2015 10.66 10.8 10.585 10.71 2,649,176
07/02/2015 10.81 10.89 10.7 10.75 1,284,533
07/01/2015 10.39 10.75 10.34 10.75 3,083,621
06/30/2015 10.54 10.585 10.36 10.38 3,514,377
06/29/2015 10.58 10.78 10.48 10.48 1,801,718
06/26/2015 10.54 10.685 10.35 10.61 3,481,642
06/25/2015 10.66 10.675 10.44 10.53 3,261,046
06/24/2015 10.68 10.76 10.65 10.67 1,058,306
06/23/2015 10.67 10.78 10.6 10.67 1,321,676
06/22/2015 10.76 10.87 10.68 10.7 1,935,892
06/19/2015 10.84 10.92 10.64 10.75 3,491,766
06/18/2015 10.71 10.96 10.695 10.88 1,595,933
06/17/2015 10.63 10.75 10.6 10.7 1,609,704
06/16/2015 10.52 10.62 10.47 10.6 1,297,049
06/15/2015 10.64 10.67 10.49 10.52 2,083,823
06/12/2015 10.48 10.72 10.465 10.7 3,273,608
06/11/2015 10.72 10.76 10.49 10.52 1,904,713
06/10/2015 10.5 10.82 10.5 10.66 2,570,462
06/09/2015 10.49 10.59 10.36 10.48 2,691,325
06/08/2015 10.33 10.5 10.28 10.49 2,245,239
06/05/2015 10.26 10.485 10.21 10.35 2,927,755
06/04/2015 10.32 10.47 10.24 10.44 3,109,173
06/03/2015 10.07 10.46 10.05 10.36 9,718,575
06/02/2015 9.79 9.87 9.73 9.84 1,149,825
06/01/2015 9.7 9.86 9.62 9.85 1,998,820
05/29/2015 9.71 9.74 9.63 9.65 3,363,061
05/28/2015 9.69 9.75 9.67 9.73 1,058,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?