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:

Cousins Properties Inc (NY: CUZ )

28.60 USD -0.23 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 28.62 28.85 28.19 28.60 916,224 -0.23(-0.80%)
Sep 28, 2020 28.03 29.11 27.63 28.83 948,412 +1.34(+4.87%)
Sep 25, 2020 27.08 27.67 27.08 27.49 719,900 +0.19(+0.70%)
Sep 24, 2020 26.79 27.53 26.63 27.30 725,601 +0.44(+1.64%)
Sep 23, 2020 27.73 27.98 26.71 26.86 740,708 -0.98(-3.52%)
Sep 22, 2020 27.79 28.37 27.79 27.84 1,016,172 +0.08(+0.29%)
Sep 21, 2020 28.19 28.32 27.28 27.76 1,210,071 -0.94(-3.28%)
Sep 18, 2020 30.45 30.54 28.62 28.70 2,204,600 -1.80(-5.90%)
Sep 17, 2020 30.63 31.08 30.28 30.50 1,747,821 -0.56(-1.80%)
Sep 16, 2020 30.94 31.52 30.63 31.06 1,688,227 +0.14(+0.45%)
Sep 15, 2020 30.06 31.28 29.61 30.92 1,663,311 +1.15(+3.86%)
Sep 14, 2020 28.63 29.80 28.60 29.77 1,064,324 +1.40(+4.93%)
Sep 11, 2020 28.50 28.66 28.09 28.37 674,700 -0.07(-0.25%)
Sep 10, 2020 28.84 28.99 28.41 28.44 831,098 -0.45(-1.56%)
Sep 09, 2020 29.11 29.38 28.53 28.89 726,814 -0.09(-0.31%)
Sep 08, 2020 29.51 29.62 28.49 28.98 1,076,340 -0.86(-2.88%)
Sep 04, 2020 30.32 30.60 29.32 29.84 525,900 -0.16(-0.53%)
Sep 03, 2020 29.94 31.27 29.94 30.00 1,398,944 +0.10(+0.33%)
Sep 02, 2020 29.56 29.91 29.22 29.90 773,572 +0.31(+1.05%)
Sep 01, 2020 29.66 29.95 29.24 29.59 595,726 -0.26(-0.87%)
Aug 31, 2020 30.15 30.22 29.62 29.85 933,883 -0.45(-1.49%)
Aug 28, 2020 30.96 30.96 29.95 30.30 851,200 -0.51(-1.66%)
Aug 27, 2020 30.47 31.05 30.47 30.81 650,861 +0.35(+1.15%)
Aug 26, 2020 31.14 31.14 30.24 30.46 445,529 -0.60(-1.93%)
Aug 25, 2020 31.15 31.24 30.76 31.06 769,281 +0.08(+0.26%)
Aug 24, 2020 30.58 31.06 30.30 30.98 400,500 +0.48(+1.57%)
Aug 21, 2020 30.49 30.88 30.21 30.50 390,200 +0.01(+0.03%)
Aug 20, 2020 30.04 30.80 30.04 30.49 498,546 +0.27(+0.89%)
Aug 19, 2020 30.88 30.98 30.15 30.22 559,361 -0.72(-2.33%)
Aug 18, 2020 31.17 31.23 30.53 30.94 522,679 -0.29(-0.93%)
Aug 17, 2020 31.34 31.49 30.86 31.23 966,621 -0.13(-0.41%)
Aug 14, 2020 31.37 32.06 31.30 31.36 957,700 -0.24(-0.76%)
Aug 13, 2020 32.30 32.74 31.52 31.60 887,887 -0.93(-2.86%)
Aug 12, 2020 32.53 32.74 32.02 32.53 404,486 +0.26(+0.81%)
Aug 11, 2020 32.70 33.01 32.21 32.27 624,790 +0.09(+0.28%)
Aug 10, 2020 32.36 32.85 32.08 32.18 903,000 +0.05(+0.16%)
Aug 07, 2020 31.62 32.14 31.35 32.13 415,900 +0.47(+1.48%)
Aug 06, 2020 31.50 32.05 31.33 31.66 1,035,299 +0.00(+0.00%)
Aug 05, 2020 31.21 31.71 30.76 31.66 763,912 +0.62(+2.00%)
Aug 04, 2020 30.14 31.11 30.14 31.04 666,245 +0.74(+2.44%)
Aug 03, 2020 30.73 30.73 30.14 30.30 651,298 -0.42(-1.37%)
Jul 31, 2020 30.46 31.13 29.44 30.72 1,307,800 +0.23(+0.75%)
Jul 30, 2020 29.97 30.54 29.56 30.49 773,483 -0.07(-0.23%)
Jul 29, 2020 30.27 30.69 29.86 30.56 558,153 +0.54(+1.80%)
Jul 28, 2020 29.02 30.23 29.02 30.02 773,685 +1.03(+3.55%)
Jul 27, 2020 28.66 29.04 28.06 28.99 769,729 +0.14(+0.49%)
Jul 24, 2020 29.69 29.75 28.84 28.85 605,600 -0.85(-2.86%)
Jul 23, 2020 29.34 30.10 29.33 29.70 648,732 +0.18(+0.61%)
Jul 22, 2020 28.67 29.52 28.63 29.52 761,555 +0.58(+2.00%)
Jul 21, 2020 28.71 29.27 28.63 28.94 617,926 +0.37(+1.30%)
Jul 20, 2020 29.51 29.51 28.41 28.57 403,409 -1.04(-3.51%)
Jul 17, 2020 29.12 29.66 28.91 29.61 637,700 +0.54(+1.86%)
Jul 16, 2020 29.31 29.46 28.89 29.07 414,692 -0.43(-1.46%)
Jul 15, 2020 30.09 30.09 29.29 29.50 578,411 +0.09(+0.31%)
Jul 14, 2020 28.88 29.57 28.58 29.41 991,968 +0.60(+2.08%)
Jul 13, 2020 28.87 29.65 28.39 28.81 963,478 +0.20(+0.70%)
Jul 10, 2020 28.18 28.78 28.04 28.61 972,600 +0.36(+1.27%)
Jul 09, 2020 28.74 28.94 27.61 28.25 871,070 -0.62(-2.15%)
Jul 08, 2020 28.80 29.06 28.61 28.87 625,093 -0.01(-0.03%)
Jul 07, 2020 29.36 29.36 28.80 28.88 927,647 -0.98(-3.28%)
Jul 06, 2020 30.91 30.91 29.72 29.86 654,771 -0.21(-0.70%)
Jul 02, 2020 30.40 30.53 29.56 30.07 826,800 +0.06(+0.20%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.