Cousins Properties Incorporated Historical Stock Prices

CUZ 
$12.38
*  
0.06
0.48%
Get CUZ Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading CUZ now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.37  12.43  12.31  12.38 2,724,728
07/31/2014 12.39 12.43 12.31 12.38 2,728,922
07/30/2014 12.49 12.5 12.33 12.44 16,946,320
07/29/2014 12.76 12.775 12.66 12.73 1,115,926
07/28/2014 12.74 12.78 12.7 12.76 839,918
07/25/2014 12.64 12.74 12.62 12.74 1,230,886
07/24/2014 12.75 12.77 12.66 12.72 1,233,028
07/23/2014 12.71 12.76 12.65 12.72 849,979
07/22/2014 12.66 12.75 12.64 12.71 1,207,447
07/21/2014 12.57 12.61 12.5 12.6 1,087,124
07/18/2014 12.47 12.67 12.47 12.63 1,668,353
07/17/2014 12.46 12.53 12.4054 12.47 1,402,968
07/16/2014 12.55 12.59 12.44 12.52 505,873
07/15/2014 12.5 12.55 12.4 12.49 708,554
07/14/2014 12.47 12.525 12.38 12.48 648,635
07/11/2014 12.54 12.58 12.38 12.41 1,142,270
07/10/2014 12.38 12.57 12.33 12.56 1,479,916
07/09/2014 12.47 12.485 12.355 12.46 765,625
07/08/2014 12.41 12.47 12.37 12.44 879,841
07/07/2014 12.5 12.5 12.38 12.41 916,131
07/03/2014 12.48 12.51 12.35 12.51 630,166
07/02/2014 12.56 12.58 12.34 12.47 2,047,203
07/01/2014 12.5 12.63 12.45 12.6 1,648,218
06/30/2014 12.35 12.45 12.27 12.45 2,235,919
06/27/2014 12.2 12.495 12.18 12.33 5,754,416
06/26/2014 12.37 12.39 12.2 12.27 1,673,103
06/25/2014 12.37 12.44 12.32 12.33 2,182,152
06/24/2014 12.32 12.45 12.28 12.41 1,398,945
06/23/2014 12.4 12.49 12.33 12.35 898,999
06/20/2014 12.32 12.39 12.27 12.38 2,411,118
06/19/2014 12.32 12.35 12.26 12.35 1,486,950
06/18/2014 12.21 12.335 12.145 12.3 1,790,258
06/17/2014 12.11 12.22 12.05 12.18 2,502,187
06/16/2014 12.15 12.205 12.09 12.12 1,326,284
06/13/2014 12.13 12.2 11.99 12.15 1,346,341
06/12/2014 12.25 12.27 12.065 12.09 1,402,269
06/11/2014 12.29 12.43 12.25 12.28 5,551,207
06/10/2014 12.33 12.345 12.21 12.3 1,740,025
06/09/2014 12.41 12.41 12.32 12.34 2,152,656
06/06/2014 12.43 12.43 12.3 12.4 956,049
06/05/2014 12.1 12.425 12.03 12.36 1,301,038
06/04/2014 12.04 12.1 11.97 12.09 627,949
06/03/2014 12.07 12.1 12.025 12.04 846,034
06/02/2014 12.04 12.145 11.97 12.09 1,359,924
05/30/2014 11.96 12.02 11.91 12 1,430,167
05/29/2014 12.05 12.05 11.92 11.94 1,154,601
05/28/2014 12.14 12.14 11.95 12.01 1,988,183
05/27/2014 12 12.17 11.97 12.17 1,358,341
05/23/2014 11.81 11.96 11.79 11.94 702,261
05/22/2014 11.84 11.86 11.76 11.8 713,319
05/21/2014 11.82 11.86 11.78 11.84 1,576,454
05/20/2014 11.8 11.805 11.66 11.8 1,416,326
05/19/2014 11.79 11.83 11.67 11.81 1,405,290
05/16/2014 11.55 11.81 11.49 11.8 1,185,986
05/15/2014 11.67 11.67 11.515 11.57 1,692,874
05/14/2014 11.75 11.86 11.64 11.72 988,714
05/13/2014 11.8 11.9 11.69 11.71 885,300
05/12/2014 11.91 11.945 11.8 11.88 1,760,356
05/09/2014 11.59 11.82 11.56 11.71 1,696,500
05/08/2014 11.79 11.9 11.58 11.63 774,806
05/07/2014 11.54 11.72 11.49 11.7 1,076,235
05/06/2014 11.59 11.6 11.48 11.54 886,019
05/05/2014 11.63 11.74 11.56 11.65 553,937
05/02/2014 11.68 11.825 11.64 11.71 702,895
05/01/2014 11.61 11.69 11.44 11.69 1,515,347
04/30/2014 11.46 11.64 11.41 11.63 651,900
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?