Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cousins Properties Inc (NY: CUZ )

29.41 +0.27 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.937 10.17 9.912 9.912 1,203,919 -0.09(-0.87%)
Sep 27, 2012 9.825 10.01 9.787 9.999 1,043,761 +0.20(+2.04%)
Sep 26, 2012 9.775 9.862 9.737 9.800 395,221 +0.04(+0.38%)
Sep 25, 2012 9.962 9.987 9.712 9.762 572,664 -0.14(-1.39%)
Sep 24, 2012 9.937 10.05 9.812 9.899 415,264 -0.06(-0.63%)
Sep 21, 2012 9.987 10.02 9.862 9.962 1,967,971 +0.05(+0.50%)
Sep 20, 2012 10.10 10.14 9.899 9.912 255,320 -0.21(-2.10%)
Sep 19, 2012 10.36 10.40 10.12 10.12 525,358 -0.20(-1.93%)
Sep 18, 2012 10.35 10.36 10.27 10.32 216,073 -0.03(-0.24%)
Sep 17, 2012 10.41 10.52 10.31 10.35 260,100 -0.10(-0.96%)
Sep 14, 2012 10.35 10.60 10.35 10.45 399,452 +0.09(+0.84%)
Sep 13, 2012 10.20 10.46 10.16 10.36 322,043 +0.15(+1.47%)
Sep 12, 2012 10.21 10.24 10.11 10.21 259,491 +0.05(+0.49%)
Sep 11, 2012 10.07 10.16 10.04 10.16 240,578 +0.12(+1.24%)
Sep 10, 2012 10.14 10.17 10.04 10.04 202,214 -0.11(-1.11%)
Sep 07, 2012 10.20 10.21 10.10 10.15 231,693 +0.01(+0.12%)
Sep 06, 2012 10.05 10.15 10.01 10.14 314,902 +0.17(+1.75%)
Sep 05, 2012 10.11 10.11 9.874 9.962 476,882 -0.11(-1.12%)
Sep 04, 2012 9.949 10.09 9.850 10.07 328,544 +0.10(+1.00%)
Aug 31, 2012 9.999 10.09 9.850 9.974 614,176 +0.07(+0.76%)
Aug 30, 2012 9.800 9.912 9.800 9.899 209,062 +0.06(+0.63%)
Aug 29, 2012 9.874 9.949 9.825 9.837 279,261 -0.07(-0.76%)
Aug 27, 2012 9.987 10.04 9.899 9.912 287,033 -0.06(-0.63%)
Aug 24, 2012 9.850 10.01 9.800 9.974 259,299 +0.07(+0.76%)
Aug 23, 2012 9.912 9.999 9.843 9.899 210,063 -0.05(-0.50%)
Aug 22, 2012 10.04 10.04 9.812 9.949 338,873 -0.07(-0.75%)
Aug 21, 2012 9.775 10.05 9.762 10.02 618,196 +0.27(+2.82%)
Aug 20, 2012 9.775 9.812 9.700 9.750 160,686 -0.07(-0.76%)
Aug 17, 2012 9.725 9.837 9.662 9.825 206,092 +0.07(+0.77%)
Aug 16, 2012 9.625 9.750 9.525 9.750 191,626 +0.12(+1.30%)
Aug 15, 2012 9.525 9.912 9.525 9.625 292,304 +0.06(+0.65%)
Aug 14, 2012 9.687 9.762 9.537 9.562 218,530 -0.09(-0.91%)
Aug 13, 2012 9.575 9.650 9.488 9.650 132,994 +0.05(+0.52%)
Aug 10, 2012 9.600 9.700 9.512 9.600 179,090 -0.07(-0.77%)
Aug 09, 2012 9.650 9.725 9.587 9.675 266,316 +0.05(+0.52%)
Aug 08, 2012 9.512 9.800 9.314 9.625 453,407 +0.17(+1.81%)
Aug 07, 2012 9.626 9.626 9.454 9.454 251,002 -0.12(-1.28%)
Aug 06, 2012 9.564 9.626 9.552 9.577 249,573 +0.05(+0.52%)
Aug 03, 2012 9.515 9.589 9.503 9.527 451,508 +0.14(+1.44%)
Aug 02, 2012 9.343 9.478 9.320 9.392 247,018 +0.00(+0.00%)
Aug 01, 2012 9.356 9.724 9.356 9.392 395,661 +0.07(+0.79%)
Jul 31, 2012 9.282 9.491 9.220 9.319 422,605 +0.05(+0.53%)
Jul 30, 2012 9.257 9.417 9.245 9.270 379,993 +0.01(+0.13%)
Jul 27, 2012 9.220 9.368 9.171 9.257 369,145 +0.05(+0.53%)
Jul 26, 2012 9.294 9.319 9.135 9.208 230,654 +0.04(+0.40%)
Jul 25, 2012 9.294 9.294 9.147 9.171 253,015 -0.04(-0.40%)
Jul 24, 2012 9.356 9.356 9.196 9.208 213,567 -0.09(-0.92%)
Jul 23, 2012 9.208 9.356 9.171 9.294 331,202 -0.09(-0.92%)
Jul 20, 2012 9.466 9.503 9.233 9.380 371,291 -0.07(-0.78%)
Jul 19, 2012 9.712 9.773 9.417 9.454 498,347 -0.23(-2.41%)
Jul 18, 2012 9.736 9.785 9.650 9.687 169,520 -0.05(-0.50%)
Jul 17, 2012 9.785 9.834 9.638 9.736 426,451 +0.01(+0.13%)
Jul 16, 2012 9.810 9.834 9.699 9.724 247,501 -0.09(-0.88%)
Jul 13, 2012 9.822 9.933 9.761 9.810 373,804 +0.00(+0.00%)
Jul 12, 2012 9.405 9.859 9.380 9.810 413,116 +0.31(+3.23%)
Jul 11, 2012 9.466 9.540 9.429 9.503 500,059 +0.01(+0.13%)
Jul 10, 2012 9.613 9.712 9.417 9.491 199,246 -0.09(-0.90%)
Jul 09, 2012 9.454 9.675 9.356 9.577 420,353 -0.12(-1.27%)
Jul 06, 2012 9.540 9.748 9.491 9.699 221,442 +0.02(+0.25%)
Jul 05, 2012 9.773 9.822 9.650 9.675 153,143 -0.10(-1.01%)
Jul 03, 2012 9.577 9.791 9.577 9.773 189,431 +0.18(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.