Cousins Properties Incorporated (CUZ) Historical Stock Data
30.87 ↓0.43 (-1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CUZ is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 31.03 | 30.87 | ↓$0.16 (-0.52%) | 30.62 | 31.18 | 1.13M |
| 2024-12-02 | 31.85 | 31.30 | ↓$0.55 (-1.73%) | 31.14 | 31.85 | 787.57K |
| 2024-11-29 | 32.15 | 31.74 | ↓$0.41 (-1.28%) | 31.72 | 32.35 | 673.79K |
| 2024-11-27 | 32.12 | 31.94 | ↓$0.18 (-0.56%) | 31.88 | 32.54 | 816.39K |
| 2024-11-26 | 31.78 | 31.76 | ↓$0.02 (-0.06%) | 31.64 | 31.93 | 0.98M |
| 2024-11-25 | 31.96 | 31.90 | ↓$0.06 (-0.19%) | 31.87 | 32.52 | 1.31M |
| 2024-11-22 | 31.58 | 31.72 | ↑$0.14 (0.44%) | 31.55 | 31.98 | 893.42K |
| 2024-11-21 | 31.20 | 31.52 | ↑$0.32 (1.03%) | 31.12 | 31.72 | 1.03M |
| 2024-11-20 | 30.80 | 31.10 | ↑$0.30 (0.97%) | 30.58 | 31.12 | 1.14M |
| 2024-11-19 | 30.65 | 30.93 | ↑$0.28 (0.91%) | 30.49 | 30.98 | 486.40K |
| 2024-11-18 | 30.83 | 30.81 | ↓$0.02 (-0.06%) | 30.60 | 31.10 | 1.13M |
| 2024-11-15 | 30.78 | 30.65 | ↓$0.13 (-0.42%) | 30.38 | 30.94 | 1.44M |
| 2024-11-14 | 31.04 | 30.75 | ↓$0.29 (-0.93%) | 30.75 | 31.31 | 1.28M |
| 2024-11-13 | 31.34 | 30.92 | ↓$0.42 (-1.34%) | 30.67 | 31.43 | 1.06M |
| 2024-11-12 | 31.78 | 31.08 | ↓$0.70 (-2.20%) | 30.98 | 32.30 | 1.69M |
| 2024-11-11 | 31.98 | 31.91 | ↓$0.07 (-0.22%) | 31.87 | 32.44 | 2.12M |
| 2024-11-08 | 31.60 | 31.65 | ↑$0.05 (0.16%) | 31.46 | 32.01 | 3.06M |
| 2024-11-07 | 31.45 | 31.58 | ↑$0.13 (0.41%) | 31.39 | 31.87 | 1M |
| 2024-11-06 | 31.37 | 31.43 | ↑$0.06 (0.19%) | 30.87 | 31.75 | 0.92M |
| 2024-11-05 | 30.69 | 31.06 | ↑$0.37 (1.21%) | 30.60 | 31.23 | 747.84K |
| 2024-11-04 | 29.98 | 30.82 | ↑$0.84 (2.80%) | 29.98 | 30.89 | 1.83M |
| 2024-11-01 | 30.78 | 29.98 | ↓$0.80 (-2.60%) | 29.97 | 30.98 | 1.46M |
| 2024-10-31 | 31.15 | 30.63 | ↓$0.52 (-1.67%) | 30.63 | 31.19 | 1.34M |
| 2024-10-30 | 30.88 | 31.06 | ↑$0.18 (0.58%) | 30.88 | 31.35 | 783.31K |
| 2024-10-29 | 30.97 | 30.81 | ↓$0.16 (-0.52%) | 30.62 | 31.13 | 1.09M |
| 2024-10-28 | 31.66 | 31.14 | ↓$0.52 (-1.64%) | 31.14 | 31.88 | 1.07M |
| 2024-10-25 | 31.12 | 31.54 | ↑$0.42 (1.35%) | 31.02 | 32.18 | 1.63M |
| 2024-10-24 | 31.30 | 31.37 | ↑$0.07 (0.22%) | 31.09 | 31.43 | 1.09M |
| 2024-10-23 | 30.99 | 31.25 | ↑$0.26 (0.84%) | 30.99 | 31.53 | 1.31M |
| 2024-10-22 | 31.15 | 31.06 | ↓$0.09 (-0.29%) | 30.90 | 31.43 | 0.91M |
Create an account or log in to view more rows.
$CUZ oh my!
$CUZ weak
$CUZ hang tight
ignore fud and buy dips if you can
everyone be okay????
$CUZ C'mon
do a spike!!
$CUZ It's happening!
$CUZ going down
$CUZ BUY BUY BUY BUY
$CUZ lets go!!
$CUZ hmm...
$CUZ Growth/Value