Cousins Properties Incorporated (CUZ) Historical Stock Data

34.82 ↑1.15 (3.42%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, CUZ is down -0.52% a day on average. There have been 14 days where Cousins Properties Incorporated closed green and 16 days where CUZ closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1733.9634.82↑$0.86 (2.53%)33.7934.86559.64K
2022-05-1633.7133.67↓$0.04 (-0.12%)33.4233.98507.73K
2022-05-1333.6133.68↑$0.07 (0.21%)33.1533.73556.65K
2022-05-1233.0533.35↑$0.30 (0.91%)32.9233.63656.48K
2022-05-1133.3433.02↓$0.32 (-0.96%)32.9434.11642.70K
2022-05-1034.3433.30↓$1.04 (-3.03%)32.9534.67737.12K
2022-05-0934.8034.03↓$0.77 (-2.21%)33.9334.88675.63K
2022-05-0635.3335.10↓$0.23 (-0.65%)34.8335.64605.59K
2022-05-0536.4635.65↓$0.81 (-2.22%)35.3936.461.38M
2022-05-0436.0136.56↑$0.55 (1.53%)35.5036.63561.60K
2022-05-0335.6235.99↑$0.37 (1.04%)35.1136.35618.09K
2022-05-0236.1135.49↓$0.62 (-1.72%)34.8536.300.97M
2022-04-2938.6735.90↓$2.77 (-7.16%)35.7738.671.45M
2022-04-2837.7438.12↑$0.38 (1.01%)37.4038.18627.51K
2022-04-2738.2237.59↓$0.63 (-1.65%)37.5338.25491.02K
2022-04-2638.6738.19↓$0.48 (-1.24%)38.1839.17691.50K
2022-04-2538.5738.97↑$0.40 (1.04%)37.9138.990.99M
2022-04-2239.1638.79↓$0.37 (-0.94%)38.6839.361.35M
2022-04-2140.1139.48↓$0.63 (-1.57%)39.4640.15493.64K
2022-04-2039.4239.81↑$0.39 (0.99%)39.3639.98613.79K
2022-04-1938.6739.10↑$0.43 (1.11%)38.6739.24450.25K
2022-04-1838.6338.51↓$0.12 (-0.31%)38.2738.89516.48K
2022-04-1438.4138.57↑$0.16 (0.42%)38.4138.86485.98K
2022-04-1337.9238.52↑$0.60 (1.58%)37.7938.62743.85K
2022-04-1238.4237.82↓$0.60 (-1.56%)37.6438.45682.20K
2022-04-1137.5438.21↑$0.67 (1.78%)37.5238.842.41M
2022-04-0837.5437.54↑$0.00 (0.00%)37.0737.83533.86K
2022-04-0738.4337.50↓$0.93 (-2.42%)37.1338.43590.22K
2022-04-0638.5538.58↑$0.03 (0.08%)38.3838.95522.46K
2022-04-0539.4538.67↓$0.78 (-1.98%)38.6339.97542.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$CUZ somebody knows something

0 Like Report
BritneyHuphrey

$CUZ Buy it up so it crashes harder in the next two trading days

0 Like Report
Modok

$CUZ to the moon!

0 Like Report