Quantcast

Cousins Properties Incorporated Common Stock Historical Stock Prices

CUZ 
$8.25
*  
0.01
0.12%
Get CUZ Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading CUZ now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CUZ Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 8.33 8.32 8.135 8.25 6,201,925
12/10/2018 8.31 8.32 8.135 8.25 6,201,930
12/07/2018 8.37 8.38 8.21 8.26 6,112,490
12/06/2018 8.23 8.41 8.11 8.41 6,594,327
12/04/2018 8.52 8.55 8.245 8.29 3,777,024
12/03/2018 8.51 8.59 8.43 8.52 3,273,379
11/30/2018 8.39 8.47 8.35 8.45 3,706,115
11/29/2018 8.32 8.41 8.27 8.39 3,985,632
11/28/2018 8.19 8.405 8.17 8.35 4,583,555
11/27/2018 8.27 8.3 8.19 8.19 3,825,051
11/26/2018 8.33 8.35 8.25 8.29 2,457,325
11/23/2018 8.27 8.335 8.2243 8.27 1,048,864
11/21/2018 8.24 8.39 8.19 8.31 2,150,121
11/20/2018 8.3 8.37 8.25 8.25 2,954,530
11/19/2018 8.36 8.44 8.28 8.34 3,146,129
11/16/2018 8.31 8.39 8.27 8.35 7,278,072
11/15/2018 8.45 8.45 8.32 8.35 5,199,499
11/14/2018 8.6 8.615 8.46 8.48 2,205,967
11/13/2018 8.6 8.635 8.5 8.55 2,215,145
11/12/2018 8.6 8.68 8.55 8.56 2,361,001
11/09/2018 8.61 8.65 8.53 8.58 4,848,610
11/08/2018 8.61 8.63 8.535 8.6 1,180,355
11/07/2018 8.59 8.64 8.52 8.62 1,904,935
11/06/2018 8.46 8.56 8.44 8.54 2,191,385
11/05/2018 8.32 8.59 8.32 8.45 5,123,769
11/02/2018 8.32 8.34 8.21 8.32 3,654,257
11/01/2018 8.33 8.4 8.29 8.3 4,576,370
10/31/2018 8.52 8.6 8.31 8.31 5,223,457
10/30/2018 8.45 8.57 8.37 8.47 7,504,757
10/29/2018 8.43 8.53 8.36 8.43 3,936,743
10/26/2018 8.43 8.47 8.28 8.34 6,122,290
10/25/2018 8.42 8.53 8.26 8.47 6,190,123
10/24/2018 8.26 8.365 8.23 8.25 2,728,199
10/23/2018 8.21 8.34 8.17 8.26 3,376,682
10/22/2018 8.41 8.45 8.25 8.27 3,087,811
10/19/2018 8.31 8.415 8.31 8.37 2,558,329
10/18/2018 8.38 8.465 8.3 8.32 3,073,265
10/17/2018 8.43 8.465 8.32 8.41 3,035,813
10/16/2018 8.37 8.51 8.29 8.47 4,892,097
10/15/2018 8.26 8.41 8.26 8.35 4,570,651
10/12/2018 8.41 8.41 8.22 8.29 4,103,266
10/11/2018 8.66 8.66 8.27 8.32 5,313,657
10/10/2018 8.75 8.84 8.67 8.68 4,558,910
10/09/2018 8.76 8.86 8.73 8.81 6,013,657
10/08/2018 8.58 8.8 8.58 8.78 5,331,684
10/05/2018 8.61 8.62 8.535 8.56 3,258,529
10/04/2018 8.59 8.64 8.51 8.58 4,990,776
10/03/2018 8.78 8.855 8.63 8.66 4,772,607
10/02/2018 8.74 8.83 8.71 8.77 3,419,027
10/01/2018 8.91 8.92 8.78 8.81 4,102,660
09/28/2018 8.74 8.9 8.715 8.89 5,606,849
09/27/2018 8.76 8.78 8.68 8.72 4,548,919
09/26/2018 8.97 8.98 8.72 8.73 4,448,593
09/25/2018 8.93 8.99 8.86 8.95 3,707,151
09/24/2018 9.09 9.11 8.85 8.91 3,385,551
09/21/2018 9.07 9.18 9.06 9.12 5,770,319
09/20/2018 8.91 9.11 8.855 9.09 3,936,592
09/19/2018 9.06 9.09 8.885 8.9 2,486,014
09/18/2018 9.13 9.17 9.05 9.07 2,832,556
09/17/2018 9.05 9.19 9 9.17 2,702,857
09/14/2018 9.08 9.09 8.98 9.06 4,023,216
09/13/2018 9.2 9.2 9.09 9.1 3,355,683
09/12/2018 9.16 9.21 9.11 9.15 2,265,732
09/11/2018 9.15 9.275 9.13 9.15 3,901,804
09/10/2018 9.27 9.305 9.18 9.18 2,696,833
*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?

Smart Portfolio