Cousins Properties Incorporated Historical Stock Prices

CUZ 
$10.14
*  
0.38
3.61%
Get CUZ Alerts
*Delayed - data as of Mar. 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-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.
16:00  10.25  10.39  10.07  10.14 1,426,209
03/06/2015 10.39 10.39 10.07 10.14 1,432,253
03/05/2015 10.55 10.67 10.52 10.52 881,811
03/04/2015 10.66 10.68 10.47 10.51 1,110,749
03/03/2015 10.64 10.72 10.53 10.68 925,196
03/02/2015 10.75 10.88 10.61 10.66 1,034,603
02/27/2015 10.5 10.77 10.43 10.73 2,560,417
02/26/2015 10.84 10.86 10.49 10.5 2,018,163
02/25/2015 10.98 11.09 10.86 10.87 1,043,710
02/24/2015 11.15 11.15 10.88 10.95 927,139
02/23/2015 11.11 11.18 10.99 11.15 1,317,990
02/20/2015 10.96 11.14 10.91 11.13 1,148,101
02/19/2015 11.28 11.28 10.985 10.99 3,064,411
02/18/2015 11.19 11.35 11.09 11.34 1,596,415
02/17/2015 11.25 11.37 11.15 11.24 1,412,510
02/13/2015 11.05 11.31 10.9 11.26 2,040,733
02/12/2015 10.9 11.12 10.88 11.01 1,360,681
02/11/2015 11.01 11.04 10.81 10.88 1,708,415
02/10/2015 11.19 11.19 10.8 11.05 1,549,837
02/09/2015 11.22 11.38 11.14 11.14 2,603,899
02/06/2015 11.46 11.48 11.19 11.24 2,146,933
02/05/2015 11.22 11.52 11.18 11.5 1,679,003
02/04/2015 11.43 11.43 11.15 11.2 2,464,839
02/03/2015 11.08 11.59 11.04 11.57 2,940,997
02/02/2015 11.07 11.1 10.83 11.07 1,302,123
01/30/2015 11.19 11.26 11.03 11.04 1,755,036
01/29/2015 11.26 11.28 11.05 11.25 2,137,500
01/28/2015 11.39 11.44 11.22 11.24 2,138,771
01/27/2015 11.39 11.48 11.33 11.37 827,647
01/26/2015 11.31 11.48 11.22 11.45 1,417,274
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
*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?