Cousins Properties Incorporated (CUZ) Historical Stock Data
22.70 ↑0.32 (1.43%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CUZ is up 0.00% a day on average. There have been 17 days where Cousins Properties Incorporated closed green and 13 days where CUZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-21 | 24.00 | 23.84 | ↓$0.16 (-0.67%) | 23.61 | 24.33 | 2.58M |
2024-03-20 | 22.95 | 23.76 | ↑$0.81 (3.53%) | 22.89 | 23.87 | 1.40M |
2024-03-19 | 23.09 | 23.11 | ↑$0.02 (0.09%) | 22.91 | 23.34 | 1.32M |
2024-03-18 | 23.30 | 23.20 | ↓$0.10 (-0.43%) | 23.10 | 23.36 | 1.14M |
2024-03-15 | 22.78 | 23.23 | ↑$0.45 (1.98%) | 22.78 | 23.25 | 2.26M |
2024-03-14 | 23.31 | 23.02 | ↓$0.29 (-1.24%) | 22.69 | 23.35 | 1.14M |
2024-03-13 | 23.25 | 23.50 | ↑$0.25 (1.08%) | 23.25 | 23.68 | 1.12M |
2024-03-12 | 23.47 | 23.32 | ↓$0.15 (-0.64%) | 23.22 | 23.81 | 1.74M |
Create an account or log in to view more rows.
$CUZ It's happening!
$CUZ going down
$CUZ BUY BUY BUY BUY
$CUZ lets go!!
$CUZ hmm...
$CUZ Growth/Value
$CUZ MACD turned bullish
$CUZ what happens?
$CUZ Overpower the algos!
$CUZ take us to the moon
lets goooooo