Cousins Properties

CUZ
🏛️ usa →
29.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.30 25.44 24.96 25.29 1.0M
2022-12-29 24.78 25.50 24.69 25.47 0.9M
2022-12-28 25.71 25.77 24.55 24.61 1.1M
2022-12-27 25.43 25.72 25.24 25.66 0.7M
2022-12-23 25.09 25.44 24.97 25.42 0.8M
2022-12-22 24.93 25.20 24.63 25.20 2.1M
2022-12-21 25.09 25.39 25.02 25.13 1.2M
2022-12-20 24.61 24.97 24.57 24.83 0.9M
2022-12-19 24.94 25.09 24.58 24.76 1.2M
2022-12-16 25.12 25.24 24.62 24.96 3.0M
2022-12-15 25.63 25.94 25.50 25.55 1.8M
2022-12-14 25.56 26.12 25.53 25.91 1.8M
2022-12-13 26.12 26.49 25.32 25.65 1.6M
2022-12-12 25.00 25.19 24.49 25.16 1.0M
2022-12-09 24.50 25.10 24.49 24.95 1.3M
2022-12-08 24.69 24.93 24.61 24.64 1.0M
2022-12-07 24.47 24.85 24.30 24.55 1.6M
2022-12-06 24.92 25.00 24.28 24.56 1.6M
2022-12-05 25.86 25.90 24.94 24.98 0.7M
2022-12-02 25.73 26.21 25.66 26.10 1.1M
2022-12-01 26.66 26.89 25.89 26.00 1.8M
2022-11-30 25.85 26.40 25.48 26.38 2.1M
2022-11-29 25.30 26.04 25.15 25.98 1.3M
2022-11-28 25.78 25.93 25.22 25.35 1.1M
2022-11-25 25.47 26.04 25.33 26.04 0.5M
2022-11-23 25.52 25.71 25.24 25.46 0.7M
2022-11-22 25.22 25.70 25.06 25.64 1.0M
2022-11-21 24.82 25.09 24.66 25.07 0.9M
2022-11-18 25.05 25.15 24.62 24.96 0.9M
2022-11-17 24.44 24.61 24.24 24.59 0.8M
2022-11-16 25.34 25.34 24.78 24.85 0.8M
2022-11-15 25.67 25.73 25.15 25.44 1.6M
2022-11-14 25.49 25.75 25.09 25.19 1.1M
2022-11-11 25.58 26.00 25.25 25.73 1.2M
2022-11-10 24.66 25.63 24.47 25.44 1.8M
2022-11-09 24.06 24.12 23.51 23.66 1.5M
2022-11-08 24.10 24.23 23.80 24.15 1.5M
2022-11-07 24.34 24.49 23.79 24.13 0.7M
2022-11-04 23.83 24.19 23.52 24.08 1.2M
2022-11-03 23.24 23.80 22.68 23.61 1.7M
2022-11-02 23.69 24.31 23.39 23.60 1.4M
2022-11-01 24.08 24.08 23.64 23.81 1.1M
2022-10-31 23.70 23.92 23.45 23.76 1.7M
2022-10-28 23.26 24.02 23.24 23.95 1.4M
2022-10-27 23.99 24.17 23.19 23.24 1.6M
2022-10-26 24.16 24.26 23.64 23.68 1.2M
2022-10-25 22.96 24.19 22.81 24.10 0.9M
2022-10-24 23.03 23.05 22.78 22.88 1.4M
2022-10-21 22.24 22.80 22.06 22.79 1.3M
2022-10-20 22.16 22.55 21.96 22.34 0.9M
2022-10-19 22.88 22.93 21.96 22.12 1.2M
2022-10-18 23.78 23.96 23.14 23.26 1.2M
2022-10-17 23.25 23.75 23.10 23.37 1.1M
2022-10-14 23.20 23.30 22.64 22.70 1.2M
2022-10-13 21.90 22.94 21.72 22.90 2.3M
2022-10-12 22.57 22.60 22.19 22.37 1.1M
2022-10-11 22.33 22.67 22.00 22.57 1.3M
2022-10-10 22.21 22.56 22.20 22.36 1.3M
2022-10-07 22.69 22.78 22.00 22.24 1.5M
2022-10-06 23.14 23.23 22.60 22.92 1.1M
2022-10-05 23.70 23.72 22.58 23.21 1.5M
2022-10-04 23.85 24.50 23.74 24.12 1.8M
2022-10-03 23.95 24.30 23.28 23.85 3.1M
2022-09-30 23.33 23.59 23.19 23.35 1.9M
2022-09-29 23.50 23.54 22.86 23.13 1.2M
2022-09-28 23.04 24.03 22.82 23.83 1.7M
2022-09-27 23.56 23.71 22.71 22.80 1.2M
2022-09-26 24.09 24.16 23.20 23.37 1.2M
2022-09-23 24.73 24.96 23.93 24.38 1.2M
2022-09-22 25.58 25.60 24.90 25.17 1.1M
2022-09-21 26.54 26.64 25.57 25.59 0.7M
2022-09-20 26.64 26.66 26.17 26.30 0.8M
2022-09-19 26.64 27.06 26.56 26.91 0.9M
2022-09-16 26.71 27.05 26.41 26.87 2.0M
2022-09-15 27.21 27.52 26.78 26.81 1.1M
2022-09-14 27.31 27.44 27.03 27.20 1.0M
2022-09-13 28.02 28.10 27.33 27.42 0.6M
2022-09-12 28.66 28.77 28.48 28.63 1.1M
2022-09-09 28.02 28.43 27.93 28.42 0.9M
2022-09-08 27.35 28.01 27.22 27.87 1.0M
2022-09-07 26.86 27.61 26.77 27.51 1.0M
2022-09-06 27.00 27.05 26.52 26.89 1.0M
2022-09-02 27.20 27.33 26.70 26.81 0.8M
2022-09-01 26.65 26.86 26.33 26.85 0.9M
2022-08-31 27.46 27.48 26.85 26.85 1.3M
2022-08-30 27.69 27.69 27.14 27.16 0.8M
2022-08-29 27.77 27.79 27.32 27.57 0.7M
2022-08-26 28.69 28.69 27.86 27.88 0.7M
2022-08-25 28.44 28.86 28.39 28.63 0.5M
2022-08-24 28.64 28.72 28.26 28.33 1.9M
2022-08-23 28.83 29.09 28.69 28.74 0.7M
2022-08-22 29.40 29.43 28.63 28.71 0.8M
2022-08-19 29.98 30.15 29.43 29.71 0.9M
2022-08-18 30.29 30.36 29.98 30.13 0.6M
2022-08-17 30.68 30.68 30.15 30.27 0.5M
2022-08-16 30.43 30.87 30.39 30.84 0.6M
2022-08-15 30.67 30.67 30.43 30.51 0.7M
2022-08-12 30.77 30.84 30.58 30.70 0.8M
2022-08-11 30.02 30.84 30.00 30.58 1.0M
2022-08-10 29.80 30.10 29.73 29.99 0.7M
2022-08-09 29.22 29.51 29.01 29.36 0.7M
2022-08-08 29.29 29.76 29.10 29.26 0.5M
2022-08-05 28.93 29.10 28.72 28.98 0.6M
2022-08-04 29.83 29.83 29.04 29.11 0.6M
2022-08-03 30.14 30.36 29.74 29.77 0.7M
2022-08-02 30.55 30.59 29.97 29.98 0.9M
2022-08-01 30.74 30.94 30.55 30.69 0.9M
2022-07-29 30.43 31.12 30.20 30.85 1.2M
2022-07-28 30.45 30.68 30.17 30.51 0.7M
2022-07-27 30.29 30.45 30.00 30.24 0.6M
2022-07-26 30.19 30.48 30.01 30.27 1.2M
2022-07-25 30.33 30.68 30.17 30.38 0.8M
2022-07-22 30.29 30.66 30.00 30.26 1.2M
2022-07-21 29.81 30.24 29.25 30.21 1.3M
2022-07-20 29.96 30.50 29.76 30.00 1.2M
2022-07-19 29.25 30.04 29.13 29.97 0.9M
2022-07-18 28.82 29.11 28.79 28.92 1.0M
2022-07-15 28.61 28.78 28.34 28.66 0.8M
2022-07-14 27.66 28.21 27.61 28.18 1.2M
2022-07-13 28.24 28.37 27.91 28.25 0.7M
2022-07-12 27.85 28.62 27.85 28.43 1.2M
2022-07-11 28.18 28.42 27.86 28.02 1.2M
2022-07-08 28.97 28.97 28.33 28.36 0.8M
2022-07-07 29.12 29.36 28.94 29.00 0.9M
2022-07-06 29.45 29.65 28.88 28.94 0.7M
2022-07-05 28.99 29.59 28.37 29.57 0.8M
2022-07-01 28.96 29.81 28.88 29.65 0.8M
2022-06-30 29.26 29.59 28.81 29.23 1.3M
2022-06-29 30.14 30.14 29.59 29.76 1.0M
2022-06-28 30.39 30.97 29.96 30.15 1.4M
2022-06-27 30.25 30.41 29.92 30.16 1.0M
2022-06-24 29.59 30.45 29.59 30.17 1.6M
2022-06-23 29.44 29.73 29.25 29.47 0.7M
2022-06-22 28.93 29.52 28.91 29.36 1.5M
2022-06-21 29.99 29.99 29.22 29.24 0.9M
2022-06-17 28.98 29.85 28.81 29.62 2.3M
2022-06-16 29.26 29.28 28.67 28.78 0.9M
2022-06-15 29.83 30.37 29.50 29.96 0.8M
2022-06-14 30.10 30.22 29.11 29.54 0.8M
2022-06-13 31.58 31.61 29.87 29.96 0.6M
2022-06-10 32.08 32.46 31.93 32.21 0.7M
2022-06-09 33.32 33.38 32.55 32.55 0.7M
2022-06-08 34.02 34.07 33.37 33.54 0.8M
2022-06-07 33.36 34.35 33.23 34.33 0.6M
2022-06-06 33.93 34.16 33.41 33.52 0.6M
2022-06-03 33.86 33.99 33.35 33.66 0.6M
2022-06-02 33.85 34.22 33.57 34.16 0.8M
2022-06-01 34.73 34.73 33.47 34.00 0.4M
2022-05-31 34.52 34.85 34.27 34.55 0.9M
2022-05-27 34.19 34.75 34.19 34.73 0.4M
2022-05-26 34.13 34.31 33.83 34.09 0.7M
2022-05-25 33.67 34.29 33.46 33.99 0.4M
2022-05-24 33.53 34.02 33.03 33.85 0.6M
2022-05-23 33.75 34.00 33.24 33.81 0.5M
2022-05-20 33.83 33.91 32.84 33.41 0.6M
2022-05-19 34.01 34.43 33.57 33.63 0.7M
2022-05-18 34.63 34.98 34.14 34.29 0.7M
2022-05-17 33.96 34.84 33.79 34.82 0.6M
2022-05-16 33.71 33.98 33.39 33.67 0.5M
2022-05-13 33.61 33.74 33.15 33.68 0.7M
2022-05-12 33.05 33.65 32.92 33.35 0.7M
2022-05-11 33.34 34.13 32.94 33.02 0.6M
2022-05-10 34.34 34.67 32.95 33.30 0.7M
2022-05-09 34.80 34.88 33.92 34.03 0.7M
2022-05-06 35.33 35.66 34.83 35.10 0.6M
2022-05-05 36.46 36.46 35.39 35.65 1.4M
2022-05-04 36.01 36.63 35.50 36.56 0.6M
2022-05-03 35.62 36.35 35.11 35.99 0.6M
2022-05-02 36.11 36.34 34.83 35.49 1.0M
2022-04-29 38.67 38.67 35.77 35.90 1.4M
2022-04-28 37.74 38.18 37.40 38.12 0.6M
2022-04-27 38.22 38.29 37.53 37.59 0.5M
2022-04-26 38.67 39.17 38.18 38.19 0.7M
2022-04-25 38.57 38.99 37.91 38.97 1.0M
2022-04-22 39.16 39.36 38.68 38.79 1.4M
2022-04-21 40.11 40.15 39.46 39.48 0.5M
2022-04-20 39.42 39.98 39.36 39.81 0.6M
2022-04-19 38.67 39.24 38.67 39.10 0.5M
2022-04-18 38.63 38.89 38.27 38.51 0.5M
2022-04-14 38.41 38.86 38.41 38.57 0.5M
2022-04-13 37.92 38.62 37.79 38.52 0.8M
2022-04-12 38.42 38.55 37.64 37.82 0.7M
2022-04-11 37.54 38.84 37.52 38.21 2.4M
2022-04-08 37.54 37.83 37.07 37.54 0.6M
2022-04-07 38.43 38.43 37.13 37.50 0.6M
2022-04-06 38.55 38.95 38.38 38.58 0.5M
2022-04-05 39.45 39.97 38.63 38.67 0.5M
2022-04-04 40.49 40.49 39.27 39.68 0.7M
2022-04-01 40.69 40.93 40.30 40.83 0.8M
2022-03-31 41.15 41.37 40.28 40.29 1.0M
2022-03-30 41.51 41.63 40.76 41.12 0.8M
2022-03-29 40.66 41.69 40.44 41.51 0.9M
2022-03-28 39.96 40.27 39.65 40.26 0.6M
2022-03-25 39.09 40.06 39.09 40.02 0.7M
2022-03-24 38.91 39.18 38.56 39.14 0.9M
2022-03-23 39.51 39.51 38.69 38.82 1.2M
2022-03-22 39.88 40.07 39.47 39.70 0.6M
2022-03-21 39.60 39.91 39.45 39.64 0.6M
2022-03-18 39.76 40.05 39.45 39.63 1.0M
2022-03-17 38.95 40.00 38.95 39.94 0.7M
2022-03-16 39.76 40.02 38.35 39.32 0.8M
2022-03-15 39.34 39.93 39.02 39.38 1.3M
2022-03-14 40.04 40.14 39.03 39.26 0.7M
2022-03-11 40.06 40.33 39.71 39.81 0.6M
2022-03-10 39.15 39.91 39.10 39.84 0.4M
2022-03-09 39.69 40.09 39.47 39.82 0.7M
2022-03-08 39.20 39.56 38.79 39.05 0.7M
2022-03-07 39.55 40.02 38.96 39.08 0.8M
2022-03-04 38.76 39.60 38.59 39.56 1.0M
2022-03-03 39.55 39.62 38.73 39.22 0.8M
2022-03-02 39.17 39.52 38.87 39.42 0.9M
2022-03-01 38.73 39.07 38.22 38.65 1.3M
2022-02-28 38.41 38.98 38.05 38.63 0.8M
2022-02-25 38.09 38.97 38.09 38.93 0.9M
2022-02-24 36.86 37.99 36.39 37.83 1.2M
2022-02-23 39.07 39.34 37.63 37.64 1.0M
2022-02-22 38.65 39.15 38.30 38.82 0.9M
2022-02-18 39.71 40.01 38.55 38.83 2.1M
2022-02-17 40.05 40.18 39.47 39.71 1.0M
2022-02-16 39.37 40.47 39.37 40.15 1.5M
2022-02-15 38.39 39.47 38.21 39.24 1.2M
2022-02-14 38.28 38.66 37.97 38.17 1.5M
2022-02-11 38.00 38.76 37.96 38.26 1.2M
2022-02-10 38.05 38.76 37.86 38.01 0.6M
2022-02-09 38.01 38.46 37.88 38.40 0.8M
2022-02-08 38.29 38.41 37.72 37.83 0.9M
2022-02-07 38.05 38.39 37.79 38.15 0.9M
2022-02-04 40.01 40.01 37.66 37.85 1.8M
2022-02-03 38.42 38.71 37.94 38.44 1.3M
2022-02-02 38.57 39.13 38.52 38.57 1.0M
2022-02-01 38.56 38.75 38.18 38.63 1.4M
2022-01-31 37.93 38.60 37.57 38.56 0.9M
2022-01-28 37.37 38.18 36.70 38.18 0.8M
2022-01-27 38.45 38.89 37.27 37.49 0.7M
2022-01-26 38.57 39.11 37.91 38.11 0.8M
2022-01-25 38.03 38.40 37.28 38.16 0.8M
2022-01-24 37.86 38.65 36.85 38.41 0.9M
2022-01-21 38.33 38.85 37.85 38.42 0.9M
2022-01-20 39.55 40.06 38.55 38.60 0.7M
2022-01-19 40.81 40.85 39.53 39.59 0.6M
2022-01-18 41.08 41.31 40.48 40.67 0.8M
2022-01-14 41.17 41.52 40.86 41.45 0.7M
2022-01-13 41.30 41.62 41.11 41.46 0.7M
2022-01-12 41.18 41.48 40.96 41.17 0.7M
2022-01-11 41.29 41.48 40.72 41.36 0.8M
2022-01-10 42.17 42.27 41.17 41.35 0.9M
2022-01-07 41.76 42.41 41.62 42.15 1.0M
2022-01-06 41.49 41.96 41.37 41.77 0.7M
2022-01-05 41.69 41.89 41.01 41.07 1.0M
2022-01-04 41.26 42.05 41.19 41.67 0.8M
2022-01-03 40.28 41.36 40.24 41.26 0.9M