U.S. markets close in 1 hour 40 minutes

Cousins Properties Incorporated (CUZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.41+0.49 (+2.14%)
A partir del 02:18PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202423.2623.4622.9923.4123.41705,139
01 may 202422.9823.5222.8522.9222.921,374,900
30 abr 202423.0323.4622.8822.9422.941,613,400
29 abr 202423.1123.4223.1123.2823.281,217,700
26 abr 202422.6623.4522.6622.8622.862,938,200
25 abr 202422.7823.0722.6123.0423.041,839,100
24 abr 202422.5223.1422.4423.1223.121,364,100
23 abr 202422.3722.8822.3222.7022.701,419,700
22 abr 202422.2122.5122.0522.3822.381,123,700
19 abr 202422.0622.3621.9922.1722.17926,300
18 abr 202422.0822.1321.7722.0422.04740,500
17 abr 202421.7922.2021.7221.9021.901,078,400
16 abr 202421.8721.9921.5821.7421.74993,400
15 abr 202422.5622.6621.9622.0722.071,202,400
12 abr 202422.7222.7922.3322.4922.491,324,700
11 abr 202422.7422.9522.4722.8122.811,413,800
10 abr 202422.6922.8022.2922.5022.501,435,000
09 abr 202423.2323.7023.2023.6123.611,199,000
08 abr 202422.9023.2122.7923.1823.18912,000
05 abr 202422.4322.7222.3922.5622.56987,600
04 abr 202422.9823.1322.5022.6122.611,338,200
03 abr 202422.3922.7622.3922.7122.711,155,100
03 abr 20240.32 Dividendo
02 abr 202422.8022.9322.5522.8422.521,447,000
01 abr 202424.1424.1423.1423.1522.831,395,000
28 mar 202423.6524.0923.6524.0423.701,222,700
27 mar 202423.1423.7722.9523.5723.242,002,500
26 mar 202423.2623.2622.7922.8122.491,785,300
25 mar 202423.0723.3223.0223.1522.831,864,800
22 mar 202423.9023.9422.9323.0222.702,004,900
21 mar 202424.0024.3323.6123.8423.512,576,200
20 mar 202422.9523.8722.8923.7623.431,402,600
19 mar 202423.0923.3422.9123.1122.791,324,300
18 mar 202423.3023.3623.1023.2022.871,135,400
15 mar 202422.7823.2522.7823.2322.902,257,300
14 mar 202423.3123.3522.6923.0222.701,136,700
13 mar 202423.2523.6823.2523.5023.171,122,600
12 mar 202423.4723.8123.2223.3222.991,735,100
11 mar 202423.5323.7823.3923.5923.261,254,800
08 mar 202423.9524.2523.6923.7123.381,481,100
07 mar 202423.9224.1223.4123.6323.301,133,200
06 mar 202423.9124.0223.5823.7223.392,954,800
05 mar 202423.2424.0223.1523.7423.411,723,500
04 mar 202423.2823.5022.8223.4423.11955,700
01 mar 202422.7423.4422.6023.2722.942,959,000
29 feb 202422.9123.2622.6122.8122.493,421,800
28 feb 202422.6223.0622.5922.6322.311,743,900
27 feb 202422.8423.0422.6622.8422.521,408,600
26 feb 202422.7322.8822.5022.5822.261,451,800
23 feb 202423.0923.1322.8022.8422.521,042,900
22 feb 202423.5723.5823.0823.1022.781,377,300
21 feb 202423.1923.5023.1323.5023.171,129,000
20 feb 202423.1923.3723.0423.3523.02822,000
16 feb 202423.2023.9023.0523.6123.281,708,600
15 feb 202422.8323.7122.7123.6623.331,250,900
14 feb 202422.7022.7822.4322.6022.281,447,600
13 feb 202422.7722.8922.1722.4022.092,455,700
12 feb 202423.0223.8423.0223.7323.401,756,600
09 feb 202422.8623.1522.7922.8822.561,995,900
08 feb 202422.3023.1222.0722.9022.583,902,200
07 feb 202421.9022.0921.6021.9721.662,833,000
06 feb 202421.7922.1521.6621.8421.532,706,900
05 feb 202421.9522.1321.6821.8721.561,152,300
02 feb 202422.4022.4922.1922.3622.051,958,700
01 feb 202422.9322.9322.2622.8622.542,762,200
31 ene 202423.5423.6222.7922.9122.591,966,300
30 ene 202423.3823.6723.2023.5823.251,880,100
29 ene 202423.2023.6523.0823.5723.24912,500
26 ene 202423.2823.4523.1623.2022.87803,000
25 ene 202423.3823.4723.0023.2122.881,072,000
24 ene 202423.6323.6322.8622.9522.631,714,900
23 ene 202423.9024.0523.1523.2122.881,767,600
22 ene 202423.6123.7923.4823.6523.321,101,600
19 ene 202423.1323.5222.8323.4223.091,069,400
18 ene 202423.0123.1022.5522.9222.601,537,500
17 ene 202423.0123.3222.4322.9022.581,665,900
16 ene 202423.6823.7923.4223.6223.291,175,100
12 ene 202424.3224.4724.0024.0223.68745,400
11 ene 202424.4224.5123.8123.9723.631,238,000
10 ene 202424.5124.8324.4624.5924.25945,700
09 ene 202424.2124.5824.0024.4724.131,424,600
08 ene 202424.2824.6224.1724.5324.191,156,900
05 ene 202423.6424.6123.4524.3924.053,137,100
04 ene 202423.7624.1523.6423.8723.541,112,500
03 ene 202423.9824.3823.6523.8823.554,033,000
03 ene 20240.32 Dividendo
02 ene 202424.3824.9724.3024.7124.051,321,600
29 dic 202324.5524.6524.3524.3523.701,326,900
28 dic 202324.3624.7624.3624.7424.081,125,700
27 dic 202324.5024.6024.3024.5523.891,107,900
26 dic 202324.1524.5823.9724.4923.83664,600
22 dic 202324.2324.5123.8324.0023.36786,300
21 dic 202324.1924.2323.6824.0423.401,280,300
20 dic 202324.0424.7623.8823.9023.261,474,500
19 dic 202324.1924.2923.9724.0323.391,807,200
18 dic 202324.3324.3323.7924.0023.361,407,300
15 dic 202324.7324.9624.0124.1723.523,228,800
14 dic 202324.5325.1924.3724.8024.142,221,700
13 dic 202322.4323.8722.3323.6623.031,881,800
12 dic 202322.4722.5322.2222.4521.852,132,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...