Cousins Properties Incorporated (CUZ) Historical Stock Data

23.44 ↓0.15 (-0.64%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CUZ is up 0.00% a day on average. There have been 18 days where Cousins Properties Incorporated closed green and 12 days where CUZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	24.02	23.44	↓$0.58 (-2.41%)	23.23	24.28	1.16M
2024-05-02	23.26	23.59	↑$0.33 (1.42%)	22.99	23.62	1.27M
2024-05-01	22.98	22.92	↓$0.06 (-0.26%)	22.85	23.52	1.37M
2024-04-30	23.03	22.94	↓$0.09 (-0.39%)	22.88	23.46	1.61M
2024-04-29	23.11	23.28	↑$0.17 (0.74%)	23.11	23.42	1.22M
2024-04-26	22.66	22.86	↑$0.20 (0.88%)	22.66	23.45	2.94M
2024-04-25	22.78	23.04	↑$0.26 (1.14%)	22.61	23.07	1.84M
2024-04-24	22.52	23.12	↑$0.60 (2.66%)	22.44	23.14	1.36M
2024-04-23	22.37	22.70	↑$0.33 (1.48%)	22.32	22.88	1.42M
2024-04-22	22.21	22.38	↑$0.17 (0.77%)	22.05	22.51	1.12M
2024-04-19	22.06	22.17	↑$0.11 (0.50%)	21.99	22.36	0.93M
2024-04-18	22.08	22.04	↓$0.04 (-0.18%)	21.77	22.13	740.51K
2024-04-17	21.79	21.90	↑$0.11 (0.50%)	21.72	22.20	1.08M
2024-04-16	21.87	21.74	↓$0.13 (-0.59%)	21.58	21.99	0.99M
2024-04-15	22.56	22.07	↓$0.49 (-2.17%)	21.96	22.66	1.20M
2024-04-12	22.72	22.49	↓$0.23 (-1.01%)	22.33	22.79	1.32M
2024-04-11	22.74	22.81	↑$0.07 (0.31%)	22.47	22.95	1.41M
2024-04-10	22.69	22.50	↓$0.19 (-0.84%)	22.29	22.80	1.43M
2024-04-09	23.23	23.61	↑$0.38 (1.64%)	23.20	23.70	1.20M
2024-04-08	22.90	23.18	↑$0.28 (1.22%)	22.79	23.21	0.91M
2024-04-05	22.43	22.56	↑$0.13 (0.58%)	22.39	22.72	0.99M
2024-04-04	22.98	22.61	↓$0.37 (-1.61%)	22.50	23.13	1.34M
2024-04-03	22.39	22.71	↑$0.32 (1.43%)	22.39	22.76	1.16M
2024-04-02	22.80	22.84	↑$0.04 (0.18%)	22.55	22.93	1.45M
2024-04-01	24.14	23.15	↓$0.99 (-4.10%)	23.14	24.14	1.40M
2024-03-28	23.65	24.04	↑$0.39 (1.65%)	23.65	24.09	1.22M
2024-03-27	23.14	23.57	↑$0.43 (1.86%)	22.95	23.77	2M
2024-03-26	23.26	22.81	↓$0.45 (-1.93%)	22.79	23.26	1.79M
2024-03-25	23.07	23.15	↑$0.08 (0.35%)	23.02	23.32	1.86M
2024-03-22	23.90	23.02	↓$0.88 (-3.68%)	22.93	23.94	2M