Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cousins Properties Inc (NY: CUZ )

30.63 -0.43 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.04 11.90 10.83 11.68 798,392 +0.60(+5.40%)
Dec 30, 2008 10.80 11.08 10.47 11.08 900,603 +0.55(+5.20%)
Dec 29, 2008 11.83 11.85 10.52 10.53 921,061 -1.32(-11.17%)
Dec 26, 2008 11.44 11.86 11.37 11.86 525,890 +0.46(+4.07%)
Dec 24, 2008 11.65 11.70 11.22 11.39 333,291 -0.12(-1.03%)
Dec 23, 2008 11.40 11.78 11.03 11.51 1,058,192 +0.01(+0.07%)
Dec 22, 2008 12.15 12.25 10.94 11.50 837,745 -0.42(-3.54%)
Dec 19, 2008 11.61 12.25 11.38 11.92 1,418,551 +0.74(+6.64%)
Dec 18, 2008 12.73 12.99 10.99 11.18 1,111,475 -1.44(-11.42%)
Dec 17, 2008 11.44 12.95 10.31 12.62 1,120,023 +0.84(+7.16%)
Dec 16, 2008 10.24 12.08 10.10 11.78 1,718,239 +1.79(+17.89%)
Dec 15, 2008 10.71 10.95 9.706 9.993 1,021,244 -0.98(-8.92%)
Dec 12, 2008 9.116 11.35 9.099 10.97 0 +1.55(+16.47%)
Dec 11, 2008 11.72 11.97 9.192 9.420 2,039,090 -2.30(-19.64%)
Dec 10, 2008 10.91 11.79 10.71 11.72 1,065,176 +1.07(+10.06%)
Dec 09, 2008 11.70 12.34 10.60 10.65 1,227,343 -1.27(-10.62%)
Dec 08, 2008 10.71 12.14 10.15 11.92 1,468,992 +1.32(+12.50%)
Dec 05, 2008 8.947 10.95 8.770 10.59 1,460,683 +1.53(+16.84%)
Dec 04, 2008 10.00 10.00 8.711 9.065 1,772,251 -0.88(-8.85%)
Dec 03, 2008 8.554 9.946 7.925 9.946 1,786,390 +1.42(+16.71%)
Dec 02, 2008 7.225 8.729 7.225 8.522 2,274,018 +1.28(+17.69%)
Dec 01, 2008 8.514 8.514 7.121 7.241 2,130,736 -1.34(-15.58%)
Nov 28, 2008 8.864 9.214 8.243 8.577 910,519 -0.66(-7.15%)
Nov 26, 2008 8.983 9.564 8.800 9.238 1,422,819 +0.21(+2.38%)
Nov 25, 2008 9.055 9.596 8.466 9.023 2,293,523 +0.13(+1.43%)
Nov 24, 2008 8.458 10.71 7.519 8.896 2,628,689 +0.34(+4.00%)
Nov 21, 2008 6.612 8.554 6.612 8.554 2,937,346 +2.10(+32.55%)
Nov 20, 2008 7.949 7.957 6.405 6.453 1,585,651 -1.58(-19.62%)
Nov 19, 2008 8.673 8.896 7.917 8.028 1,763,286 -0.76(-8.69%)
Nov 18, 2008 8.554 9.095 7.957 8.792 1,389,118 +0.17(+1.94%)
Nov 17, 2008 8.824 9.500 8.363 8.625 1,439,163 -0.14(-1.54%)
Nov 14, 2008 11.14 11.14 8.761 8.761 0 -3.03(-25.71%)
Nov 13, 2008 9.540 11.79 8.856 11.79 2,039,122 +2.32(+24.54%)
Nov 12, 2008 9.493 10.10 9.341 9.469 1,204,692 -0.35(-3.57%)
Nov 11, 2008 9.421 10.44 9.134 9.819 1,232,140 +0.00(+0.00%)
Nov 10, 2008 11.35 11.67 9.747 9.819 1,039,785 -1.56(-13.71%)
Nov 07, 2008 10.39 11.38 10.03 11.38 1,224,399 +0.99(+9.58%)
Nov 06, 2008 10.23 11.26 10.06 10.38 1,411,035 -0.04(-0.38%)
Nov 05, 2008 12.18 12.41 10.42 10.42 1,549,839 -2.03(-16.29%)
Nov 04, 2008 11.12 12.45 10.80 12.45 1,169,280 +1.58(+14.57%)
Nov 03, 2008 11.89 11.89 10.75 10.87 1,151,070 -0.65(-5.66%)
Oct 31, 2008 10.67 11.52 10.62 11.52 1,194,703 +0.81(+7.58%)
Oct 30, 2008 10.94 11.14 9.349 10.71 1,584,475 -0.23(-2.11%)
Oct 29, 2008 11.61 12.03 10.30 10.94 1,917,897 -0.61(-5.30%)
Oct 28, 2008 9.946 11.55 9.636 11.55 1,696,783 +1.72(+17.48%)
Oct 27, 2008 10.73 11.57 9.771 9.835 1,241,386 -1.20(-10.89%)
Oct 24, 2008 10.31 11.55 10.07 11.04 1,613,705 -0.09(-0.79%)
Oct 23, 2008 12.31 13.37 11.05 11.12 2,555,303 -1.21(-9.81%)
Oct 22, 2008 13.35 13.35 11.68 12.33 1,410,488 -1.24(-9.14%)
Oct 21, 2008 14.35 14.75 13.42 13.57 1,192,610 -1.14(-7.73%)
Oct 20, 2008 14.97 15.16 14.23 14.71 820,364 -0.15(-1.02%)
Oct 17, 2008 15.43 15.87 14.42 14.86 1,584,324 -1.07(-6.69%)
Oct 16, 2008 13.82 15.93 13.22 15.93 1,451,769 +2.21(+16.13%)
Oct 15, 2008 15.47 16.10 13.72 13.72 1,212,902 -2.40(-14.86%)
Oct 14, 2008 19.12 20.01 15.13 16.11 1,435,678 -2.46(-13.24%)
Oct 13, 2008 18.77 19.12 17.18 18.57 1,205,773 +0.47(+2.59%)
Oct 10, 2008 13.74 18.10 13.61 18.10 1,939,794 +4.12(+29.48%)
Oct 09, 2008 16.68 16.88 13.98 13.98 1,036,260 -2.36(-14.46%)
Oct 08, 2008 15.85 18.62 15.27 16.34 1,506,396 +0.45(+2.85%)
Oct 07, 2008 16.65 16.89 15.55 15.89 1,773,917 -0.72(-4.36%)
Oct 06, 2008 16.88 17.89 15.40 16.61 1,590,939 -0.60(-3.51%)
Oct 03, 2008 18.95 19.92 17.00 17.22 0 -1.41(-7.56%)
Oct 02, 2008 20.05 20.14 18.44 18.63 760,465 -1.50(-7.47%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.