Cousins Properties Incorporated (CUZ) Historical Stock Data
21.98 ↑1.46 (7.12%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CUZ is up 0.27% a day on average. There have been 13 days where Cousins Properties Incorporated closed green and 17 days where CUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 20.43 | 21.98 | ↑$1.55 (7.59%) | 20.30 | 22.10 | 1.98M |
| 2023-11-30 | 20.47 | 20.52 | ↑$0.05 (0.24%) | 20.35 | 20.70 | 1.79M |
| 2023-11-29 | 20.61 | 20.45 | ↓$0.16 (-0.78%) | 20.41 | 21.25 | 1.53M |
| 2023-11-28 | 19.70 | 20.30 | ↑$0.60 (3.05%) | 19.48 | 20.38 | 1.44M |
| 2023-11-27 | 19.64 | 19.76 | ↑$0.12 (0.61%) | 19.52 | 19.92 | 0.91M |
| 2023-11-24 | 19.85 | 19.78 | ↓$0.07 (-0.35%) | 19.61 | 19.92 | 416.85K |
| 2023-11-22 | 19.89 | 19.85 | ↓$0.04 (-0.20%) | 19.70 | 19.95 | 762.43K |
| 2023-11-21 | 19.87 | 19.64 | ↓$0.23 (-1.16%) | 19.45 | 19.90 | 1.23M |
| 2023-11-20 | 19.89 | 20.07 | ↑$0.18 (0.90%) | 19.65 | 20.07 | 0.92M |
| 2023-11-17 | 20.07 | 19.98 | ↓$0.09 (-0.45%) | 19.81 | 20.17 | 808.71K |
| 2023-11-16 | 20.29 | 19.79 | ↓$0.50 (-2.46%) | 19.74 | 20.37 | 1.04M |
| 2023-11-15 | 20.13 | 20.36 | ↑$0.23 (1.14%) | 20.09 | 21.06 | 1.74M |
| 2023-11-14 | 19.23 | 20.18 | ↑$0.95 (4.94%) | 19.20 | 20.49 | 1.84M |
| 2023-11-13 | 18.33 | 18.32 | ↓$0.01 (-0.05%) | 17.85 | 18.38 | 1.20M |
| 2023-11-10 | 18.60 | 18.57 | ↓$0.03 (-0.16%) | 18.24 | 18.63 | 1.39M |
| 2023-11-09 | 19.24 | 18.46 | ↓$0.78 (-4.05%) | 18.28 | 19.25 | 1.66M |
| 2023-11-08 | 19.29 | 19.09 | ↓$0.20 (-1.04%) | 18.95 | 19.39 | 1.32M |
| 2023-11-07 | 19.45 | 19.20 | ↓$0.25 (-1.29%) | 19.15 | 19.50 | 1.85M |
| 2023-11-06 | 19.70 | 19.59 | ↓$0.11 (-0.56%) | 19.48 | 19.84 | 1.42M |
| 2023-11-03 | 19.58 | 19.88 | ↑$0.30 (1.53%) | 19.52 | 20.14 | 1.47M |
| 2023-11-02 | 18.51 | 19.08 | ↑$0.57 (3.08%) | 18.41 | 19.13 | 1.36M |
| 2023-11-01 | 17.88 | 17.96 | ↑$0.08 (0.45%) | 17.59 | 18.11 | 1.71M |
| 2023-10-31 | 18.15 | 17.87 | ↓$0.28 (-1.54%) | 17.64 | 18.21 | 2.31M |
| 2023-10-30 | 18.12 | 17.92 | ↓$0.20 (-1.10%) | 17.63 | 18.50 | 2.54M |
| 2023-10-27 | 17.40 | 17.88 | ↑$0.48 (2.76%) | 17.40 | 18.17 | 2.86M |
| 2023-10-26 | 17.70 | 17.83 | ↑$0.13 (0.73%) | 17.67 | 18.04 | 2.30M |
| 2023-10-25 | 18.08 | 17.61 | ↓$0.47 (-2.60%) | 17.41 | 18.16 | 3.22M |
| 2023-10-24 | 18.22 | 18.26 | ↑$0.04 (0.22%) | 18.09 | 18.37 | 2.71M |
| 2023-10-23 | 18.24 | 18.10 | ↓$0.14 (-0.77%) | 18.04 | 18.35 | 1.84M |
| 2023-10-20 | 18.48 | 18.37 | ↓$0.11 (-0.60%) | 18.30 | 18.58 | 1.24M |
Create an account or log in to view more rows.
$CUZ Overpower the algos!
$CUZ take us to the moon
lets goooooo
$CUZ BULLS ALPHA
BEARS BETA
$CUZ f this stock
$CUZ i like the stock
$CUZ pressure
$CUZ strong move here
$CUZ market starting to dump
$CUZ hello
please hold.
$CUZ check out the one month chart.
Perfect bull flag.