Cousins Properties Incorporated CUZ
NYSE · Vereinigte Staaten · Finanzen
$27,63-0,01 (-0,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,50 | -0,49 % | $27,47 | $27,58 | $27,08 | 511,42K |
| 2026-09-30 | $27,64 | +0,11 % | $27,62 | $27,87 | $27,42 | 1,28M |
| 2026-09-29 | $27,61 | -1,60 % | $27,93 | $28,27 | $27,60 | 1,85M |
| 2026-09-28 | $28,06 | -2,06 % | $28,07 | $28,59 | $27,84 | 1,78M |
| 2026-09-25 | $28,65 | +0,56 % | $28,53 | $28,83 | $28,37 | 1,38M |
| 2026-09-24 | $28,49 | +0,85 % | $28,31 | $28,72 | $28,22 | 1,88M |
| 2026-09-23 | $28,25 | -2,25 % | $28,78 | $29,02 | $28,16 | 2,41M |
| 2026-09-22 | $28,90 | +0,84 % | $28,73 | $29,09 | $28,41 | 1,85M |
| 2026-09-21 | $28,66 | +1,31 % | $28,40 | $28,70 | $28,26 | 1,27M |
| 2026-09-18 | $28,29 | 0,00 % | $28,27 | $28,42 | $28,00 | 2,61M |
| 2026-09-17 | $28,29 | +0,07 % | $28,54 | $28,80 | $28,11 | 1,37M |
| 2026-09-16 | $28,27 | +1,18 % | $27,99 | $28,40 | $27,87 | 1,60M |
| 2026-09-15 | $27,94 | -0,04 % | $27,93 | $28,35 | $27,70 | 1,20M |
| 2026-09-14 | $27,95 | -0,85 % | $28,11 | $28,27 | $27,79 | 1,22M |
| 2026-09-11 | $28,19 | +0,89 % | $28,26 | $28,38 | $27,85 | 1,23M |
| 2026-09-10 | $27,94 | +0,14 % | $28,09 | $28,24 | $27,75 | 1,07M |
| 2026-09-09 | $27,90 | -1,80 % | $28,48 | $28,58 | $27,66 | 1,10M |
| 2026-09-08 | $28,41 | -2,40 % | $28,98 | $29,06 | $28,35 | 985,30K |
| 2026-09-04 | $29,11 | -0,48 % | $28,96 | $29,47 | $28,96 | 949,60K |
| 2026-09-03 | $29,25 | +1,42 % | $29,14 | $29,43 | $29,00 | 1,84M |
| 2026-09-02 | $28,84 | +0,95 % | $28,59 | $29,08 | $28,37 | 1,44M |
| 2026-09-01 | $28,57 | -1,45 % | $28,92 | $29,06 | $28,48 | 1,73M |
| 2026-08-31 | $28,99 | -1,53 % | $29,52 | $29,98 | $28,94 | 1,55M |
| 2026-08-28 | $29,44 | -0,17 % | $29,62 | $29,87 | $29,35 | 876,30K |
| 2026-08-27 | $29,49 | -0,37 % | $29,41 | $29,73 | $29,34 | 782,20K |
| 2026-08-26 | $29,60 | -1,99 % | $30,22 | $30,25 | $29,58 | 1,31M |
| 2026-08-25 | $30,20 | +0,63 % | $30,04 | $30,25 | $29,90 | 1,09M |
| 2026-08-24 | $30,01 | +1,11 % | $29,81 | $30,29 | $29,77 | 862,80K |
| 2026-08-21 | $29,68 | +0,34 % | $29,45 | $29,69 | $29,19 | 1,61M |
| 2026-08-20 | $29,58 | +0,78 % | $29,31 | $29,90 | $29,20 | 1,28M |
| 2026-08-19 | $29,35 | +1,21 % | $29,40 | $29,72 | $29,23 | 1,42M |
| 2026-08-18 | $29,00 | -0,62 % | $29,36 | $29,41 | $28,96 | 1,47M |
| 2026-08-17 | $29,18 | -1,75 % | $29,66 | $29,72 | $28,88 | 1,48M |
| 2026-08-14 | $29,70 | -0,80 % | $29,90 | $30,20 | $29,68 | 884,10K |
| 2026-08-13 | $29,94 | +1,53 % | $29,70 | $30,04 | $29,24 | 875,60K |
| 2026-08-12 | $29,49 | +0,51 % | $29,46 | $29,68 | $29,23 | 1,87M |
| 2026-08-11 | $29,34 | -0,10 % | $29,27 | $29,62 | $29,14 | 1,18M |
| 2026-08-10 | $29,37 | -0,84 % | $29,57 | $29,58 | $28,97 | 1,81M |
| 2026-08-07 | $29,62 | -0,70 % | $29,98 | $30,25 | $29,60 | 1,87M |
| 2026-08-06 | $29,83 | -3,02 % | $31,05 | $31,19 | $29,79 | 1,27M |
| 2026-08-05 | $30,76 | -0,49 % | $30,78 | $31,25 | $30,53 | 1,26M |
| 2026-08-04 | $30,91 | -1,56 % | $31,00 | $31,39 | $30,88 | 2,37M |
| 2026-08-03 | $31,40 | -0,48 % | $31,23 | $31,91 | $31,23 | 2,95M |
| 2026-07-31 | $31,55 | -1,19 % | $32,09 | $32,33 | $31,46 | 2,18M |
| 2026-07-30 | $31,93 | -1,15 % | $32,50 | $32,63 | $31,39 | 2,44M |
| 2026-07-29 | $32,30 | +1,86 % | $31,91 | $32,95 | $31,73 | 2,80M |
| 2026-07-28 | $31,71 | -1,09 % | $32,22 | $32,22 | $31,56 | 2,42M |
| 2026-07-27 | $32,06 | -0,28 % | $32,19 | $32,34 | $31,83 | 1,31M |
| 2026-07-24 | $32,15 | +1,93 % | $31,73 | $32,30 | $31,65 | 1,60M |
| 2026-07-23 | $31,54 | +0,99 % | $31,07 | $31,81 | $31,07 | 1,14M |
| 2026-07-22 | $31,23 | -1,92 % | $31,92 | $32,17 | $31,19 | 1,32M |
| 2026-07-21 | $31,84 | +0,92 % | $31,79 | $32,06 | $31,17 | 1,39M |
| 2026-07-20 | $31,55 | -0,66 % | $31,73 | $31,79 | $31,42 | 1,10M |
| 2026-07-17 | $31,76 | -0,90 % | $32,08 | $32,35 | $31,57 | 1,10M |
| 2026-07-16 | $32,05 | +2,33 % | $31,44 | $32,14 | $31,44 | 1,28M |
| 2026-07-15 | $31,32 | +0,87 % | $31,18 | $31,86 | $31,15 | 1,68M |
| 2026-07-14 | $31,05 | +1,80 % | $30,60 | $31,15 | $30,48 | 1,33M |
| 2026-07-13 | $30,50 | +0,79 % | $30,36 | $30,72 | $30,28 | 1,14M |
| 2026-07-10 | $30,26 | -0,03 % | $30,33 | $30,49 | $29,93 | 1,11M |
| 2026-07-09 | $30,27 | +0,83 % | $30,31 | $30,50 | $30,09 | 1,42M |
| 2026-07-08 | $30,02 | -2,37 % | $30,47 | $30,47 | $29,86 | 1,64M |
| 2026-07-07 | $30,75 | +0,36 % | $30,79 | $31,23 | $30,63 | 1,28M |
| 2026-07-06 | $30,64 | -1,35 % | $30,90 | $30,91 | $30,46 | 1,67M |
| 2026-07-02 | $31,06 | +1,34 % | $30,83 | $31,13 | $30,61 | 1,45M |
| 2026-07-01 | $30,65 | +2,23 % | $30,04 | $30,77 | $29,93 | 1,25M |
| 2026-06-30 | $29,98 | -0,56 % | $30,09 | $30,41 | $29,88 | 1,77M |
| 2026-06-29 | $30,15 | +0,63 % | $29,93 | $30,20 | $29,62 | 1,50M |
| 2026-06-26 | $29,96 | +2,43 % | $29,38 | $29,96 | $29,23 | 2,02M |
| 2026-06-25 | $29,25 | +1,95 % | $28,72 | $29,27 | $28,56 | 1,26M |
| 2026-06-24 | $28,69 | -0,59 % | $28,96 | $29,18 | $28,26 | 2,16M |
| 2026-06-23 | $28,86 | +1,33 % | $28,51 | $28,95 | $28,42 | 1,56M |
| 2026-06-22 | $28,48 | +0,71 % | $28,25 | $28,67 | $28,03 | 1,71M |
| 2026-06-18 | $28,28 | +2,06 % | $28,10 | $28,55 | $28,04 | 3,03M |
| 2026-06-17 | $27,71 | -3,15 % | $28,47 | $28,73 | $27,56 | 2,49M |
| 2026-06-16 | $28,61 | -0,28 % | $28,85 | $29,14 | $28,46 | 2,27M |
| 2026-06-15 | $28,69 | -1,10 % | $29,21 | $29,35 | $28,50 | 1,49M |
| 2026-06-12 | $29,01 | +0,17 % | $29,00 | $29,16 | $28,87 | 1,07M |
| 2026-06-11 | $28,96 | -0,31 % | $29,32 | $29,46 | $28,48 | 1,83M |
| 2026-06-10 | $29,05 | -0,62 % | $29,36 | $29,73 | $29,05 | 1,92M |
| 2026-06-09 | $29,23 | +3,21 % | $28,54 | $29,36 | $28,48 | 2,76M |
| 2026-06-08 | $28,32 | +2,28 % | $27,93 | $28,56 | $27,82 | 2,84M |
| 2026-06-05 | $27,69 | -0,22 % | $27,59 | $27,78 | $27,49 | 1,83M |
| 2026-06-04 | $27,75 | +1,83 % | $27,53 | $27,80 | $27,37 | 1,61M |
| 2026-06-03 | $27,25 | -0,26 % | $27,16 | $27,51 | $27,15 | 1,67M |
| 2026-06-02 | $27,32 | +3,48 % | $26,42 | $27,33 | $26,34 | 1,41M |
| 2026-06-01 | $26,40 | -1,53 % | $26,58 | $27,15 | $26,33 | 1,73M |
| 2026-05-29 | $26,81 | 0,00 % | $26,69 | $27,16 | $26,53 | 1,57M |
| 2026-05-28 | $26,81 | -0,11 % | $26,60 | $26,97 | $26,43 | 922,50K |
| 2026-05-27 | $26,84 | +0,19 % | $26,89 | $27,00 | $26,69 | 1,02M |
| 2026-05-26 | $26,79 | +1,09 % | $26,63 | $26,94 | $26,62 | 1,15M |