Quantcast

Historical Stock Prices

CUZ 
$9.12
*  
0.03
0.33%
Get CUZ Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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.
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
09/07/2018 9.24 9.27 9.17 9.22 2,342,675
09/06/2018 9.28 9.34 9.21 9.27 3,067,419
09/05/2018 9.27 9.325 9.19 9.27 2,311,266
09/04/2018 9.32 9.39 9.26 9.28 4,252,103
08/31/2018 9.35 9.41 9.28 9.35 3,465,661
08/30/2018 9.47 9.48 9.35 9.38 3,813,664
08/29/2018 9.49 9.505 9.42 9.45 4,632,951
08/28/2018 9.28 9.46 9.24 9.46 7,947,628
08/27/2018 9.31 9.31 9.21 9.28 2,786,957
08/24/2018 9.21 9.29 9.19 9.29 1,687,764
08/23/2018 9.27 9.29 9.215 9.23 1,747,406
08/22/2018 9.33 9.36 9.25 9.27 1,933,276
08/21/2018 9.36 9.405 9.33 9.36 2,677,426
08/20/2018 9.45 9.5 9.36 9.38 3,332,840
08/17/2018 9.37 9.455 9.36 9.44 1,582,623
08/16/2018 9.3 9.38 9.3 9.36 1,732,941
08/15/2018 9.27 9.33 9.24 9.31 1,967,315
08/14/2018 9.25 9.31 9.22 9.26 1,636,654
08/13/2018 9.33 9.37 9.23 9.25 2,012,133
08/10/2018 9.44 9.45 9.32 9.33 2,758,181
08/09/2018 9.38 9.46 9.36 9.45 2,236,219
08/08/2018 9.39 9.43 9.32 9.4 2,141,467
08/07/2018 9.42 9.42 9.335 9.37 3,210,054
08/06/2018 9.41 9.45 9.37 9.4 1,683,853
08/03/2018 9.34 9.415 9.34 9.39 1,831,307
08/02/2018 9.31 9.44 9.31 9.36 2,752,909
08/01/2018 9.25 9.37 9.24 9.34 3,287,856
07/31/2018 9.22 9.435 9.165 9.32 7,024,201
07/30/2018 9.18 9.22 9.13 9.17 4,892,448
07/27/2018 9.43 9.44 9.14 9.19 3,784,008
07/26/2018 9.38 9.495 9.305 9.4 4,717,223
07/25/2018 9.31 9.385 9.31 9.35 3,818,818
07/24/2018 9.38 9.385 9.28 9.33 4,556,635
07/23/2018 9.36 9.41 9.33 9.38 2,677,316
07/20/2018 9.53 9.58 9.35 9.39 4,657,324
07/19/2018 9.41 9.6 9.39 9.56 3,060,150
07/18/2018 9.38 9.45 9.3301 9.44 4,291,915
07/17/2018 9.51 9.525 9.37 9.4 4,839,133
07/16/2018 9.52 9.54 9.45 9.48 3,658,302
07/13/2018 9.61 9.64 9.52 9.55 3,273,226
07/12/2018 9.58 9.63 9.54 9.58 2,158,565
07/11/2018 9.65 9.72 9.55 9.57 6,397,989
07/10/2018 9.72 9.77 9.66 9.68 20,787,760
07/09/2018 9.8 9.815 9.69 9.7 3,640,720
07/06/2018 9.71 9.79 9.705 9.76 3,673,067
07/05/2018 9.71 9.72 9.63 9.7 3,041,265
07/03/2018 9.62 9.78 9.58 9.69 1,832,945
07/02/2018 9.59 9.66 9.46 9.59 2,782,038
06/29/2018 9.62 9.78 9.56 9.69 4,621,589
06/28/2018 9.5 9.67 9.5 9.63 3,213,313
06/27/2018 9.62 9.66 9.51 9.51 3,363,291
06/26/2018 9.67 9.69 9.61 9.61 3,746,100
06/25/2018 9.66 9.69 9.5625 9.65 4,152,120
06/22/2018 9.48 9.67 9.46 9.65 6,477,020
06/21/2018 9.57 9.59 9.465 9.48 9,078,790
*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