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
2025-10-01 28.91 29.30 28.73 29.04 0.5M
2025-09-30 28.51 28.95 28.40 28.94 1.8M
2025-09-29 28.40 28.40 28.14 28.26 1.0M
2025-09-26 28.29 28.43 28.14 28.35 0.9M
2025-09-25 28.62 28.70 28.03 28.17 1.7M
2025-09-24 28.62 28.69 28.34 28.60 1.6M
2025-09-23 28.86 29.09 28.58 28.62 1.0M
2025-09-22 28.88 28.93 28.46 28.84 1.1M
2025-09-19 29.19 29.30 28.74 28.85 3.1M
2025-09-18 28.98 29.46 28.80 29.28 1.2M
2025-09-17 29.28 29.47 28.75 28.91 1.6M
2025-09-16 29.23 29.31 28.96 29.27 1.6M
2025-09-15 29.45 29.50 28.99 29.19 1.5M
2025-09-12 29.62 29.69 29.36 29.44 1.0M
2025-09-11 29.31 29.82 29.27 29.61 1.5M
2025-09-10 28.69 29.24 28.61 29.21 2.0M
2025-09-09 29.02 29.18 28.64 28.64 1.6M
2025-09-08 28.87 29.18 28.29 29.07 2.3M
2025-09-05 29.47 29.70 29.07 29.47 1.8M
2025-09-04 29.29 29.45 28.99 29.21 2.2M
2025-09-03 29.05 29.38 28.88 29.16 1.8M
2025-09-02 29.11 29.38 28.85 29.10 2.5M
2025-08-29 29.09 29.49 29.00 29.49 1.4M
2025-08-28 29.11 29.21 28.78 29.19 1.4M
2025-08-27 28.22 29.02 28.22 28.92 1.6M
2025-08-26 28.15 28.49 28.05 28.24 1.8M
2025-08-25 28.28 28.51 28.19 28.35 0.8M
2025-08-22 27.87 28.74 27.75 28.48 1.2M
2025-08-21 27.55 27.78 27.46 27.67 0.6M
2025-08-20 28.01 28.13 27.62 27.73 0.9M
2025-08-19 27.63 28.10 27.63 27.94 1.1M
2025-08-18 27.36 27.59 27.27 27.52 1.4M
2025-08-15 27.76 27.85 27.33 27.39 1.4M
2025-08-14 27.92 27.97 27.59 27.80 1.2M
2025-08-13 27.70 28.31 27.58 28.22 1.3M
2025-08-12 26.72 27.61 26.62 27.60 1.8M
2025-08-11 26.69 26.81 26.45 26.58 1.3M
2025-08-08 27.05 27.33 26.70 26.70 2.3M
2025-08-07 27.15 27.28 26.92 27.03 2.1M
2025-08-06 26.78 27.15 26.60 26.96 1.7M
2025-08-05 26.72 26.89 26.17 26.70 2.1M
2025-08-04 26.58 26.87 26.34 26.61 2.6M
2025-08-01 26.60 27.69 26.32 26.53 2.5M
2025-07-31 27.03 27.45 26.82 27.10 1.7M
2025-07-30 27.88 28.09 26.96 27.21 1.4M
2025-07-29 27.53 27.88 27.33 27.74 2.0M
2025-07-28 27.78 27.88 27.22 27.30 1.7M
2025-07-25 27.84 27.90 27.52 27.78 1.4M
2025-07-24 28.18 28.30 27.71 27.75 2.0M
2025-07-23 28.68 28.77 28.28 28.38 1.3M
2025-07-22 28.23 28.59 28.17 28.56 1.2M
2025-07-21 28.23 28.55 28.17 28.21 1.3M
2025-07-18 28.43 28.43 28.00 28.23 1.3M
2025-07-17 28.64 28.82 28.07 28.17 1.4M
2025-07-16 28.87 29.10 28.50 28.72 1.3M
2025-07-15 29.15 29.24 28.66 28.75 1.4M
2025-07-14 29.00 29.17 28.87 29.16 1.4M
2025-07-11 28.72 29.06 28.69 28.92 1.4M
2025-07-10 28.77 29.43 28.77 29.01 1.5M
2025-07-09 29.17 29.21 28.84 28.84 1.6M
2025-07-08 28.99 29.31 28.92 29.01 2.3M
2025-07-07 29.27 29.48 28.98 29.09 1.8M
2025-07-03 29.55 29.94 29.42 29.72 1.4M
2025-07-02 29.42 29.77 29.26 29.59 2.3M
2025-07-01 29.79 30.57 29.73 29.82 2.2M
2025-06-30 30.19 30.19 29.62 30.03 1.3M
2025-06-27 30.21 30.49 29.92 30.09 2.2M
2025-06-26 29.87 30.13 29.79 30.10 2.1M
2025-06-25 30.00 30.44 29.52 29.77 1.7M
2025-06-24 30.52 30.54 30.10 30.25 1.4M
2025-06-23 30.46 30.76 29.69 30.42 1.3M
2025-06-20 30.63 30.79 30.33 30.49 2.1M
2025-06-18 30.20 30.69 30.09 30.53 1.9M
2025-06-17 30.28 30.48 30.00 30.20 1.1M
2025-06-16 30.34 30.80 30.17 30.36 1.5M
2025-06-13 30.18 30.38 29.79 30.07 1.2M
2025-06-12 30.15 30.43 29.96 30.40 1.3M
2025-06-11 30.47 30.81 30.24 30.25 2.0M
2025-06-10 29.94 30.44 29.68 30.33 2.4M
2025-06-09 29.53 29.93 29.21 29.67 1.5M
2025-06-06 29.08 29.47 28.73 29.39 1.1M
2025-06-05 28.52 28.77 28.12 28.68 1.3M
2025-06-04 28.53 28.82 28.28 28.55 1.6M
2025-06-03 28.07 28.88 27.93 28.67 1.5M
2025-06-02 27.93 28.16 27.60 28.11 1.0M
2025-05-30 28.28 28.28 27.69 28.07 2.1M
2025-05-29 27.97 28.35 27.78 28.35 2.2M
2025-05-28 27.76 27.89 27.61 27.83 1.9M
2025-05-27 27.33 27.90 27.09 27.85 2.2M
2025-05-23 26.58 27.12 26.42 27.00 2.9M
2025-05-22 26.61 26.81 26.19 26.72 1.8M
2025-05-21 27.32 27.45 26.90 26.94 1.6M
2025-05-20 27.84 28.08 27.48 27.60 1.6M
2025-05-19 28.31 28.44 27.99 28.03 1.7M
2025-05-16 28.52 28.77 28.45 28.66 1.9M
2025-05-15 28.03 28.54 27.90 28.51 0.9M
2025-05-14 28.19 28.20 27.84 27.98 1.6M
2025-05-13 28.74 28.74 28.13 28.33 1.0M
2025-05-12 28.93 29.03 28.52 28.60 1.3M
2025-05-09 27.79 28.16 27.75 28.09 0.8M
2025-05-08 27.87 27.99 27.50 27.81 0.7M
2025-05-07 27.90 28.07 27.53 27.66 1.4M
2025-05-06 27.64 27.73 27.31 27.65 1.5M
2025-05-05 27.84 28.19 27.61 27.79 1.3M
2025-05-02 28.46 28.46 27.87 28.23 1.8M
2025-05-01 27.46 28.26 27.21 27.77 1.5M
2025-04-30 27.04 27.56 26.50 27.54 1.9M
2025-04-29 27.77 27.90 27.16 27.38 1.3M
2025-04-28 27.65 28.11 27.57 27.92 1.4M
2025-04-25 27.86 27.98 27.46 27.72 0.6M
2025-04-24 27.42 27.99 27.25 27.67 1.2M
2025-04-23 27.73 28.21 27.29 27.40 1.0M
2025-04-22 26.82 27.33 26.67 27.04 1.1M
2025-04-21 26.62 26.64 26.03 26.40 0.9M
2025-04-17 26.78 27.25 26.63 26.88 1.5M
2025-04-16 26.90 27.18 26.49 26.78 0.6M
2025-04-15 26.38 27.03 26.15 26.88 0.9M
2025-04-14 26.56 26.61 25.89 26.44 1.6M
2025-04-11 25.79 26.14 24.93 26.13 1.7M
2025-04-10 26.30 26.56 24.99 25.91 1.3M
2025-04-09 24.67 27.04 24.07 26.95 2.4M
2025-04-08 26.33 26.88 24.87 25.15 1.7M
2025-04-07 25.76 26.83 24.80 25.71 1.9M
2025-04-04 26.42 26.55 25.53 26.03 2.1M
2025-04-03 28.43 28.58 27.10 27.16 1.5M
2025-04-02 29.16 29.60 29.16 29.51 1.1M
2025-04-01 29.55 29.77 28.93 29.40 2.0M
2025-03-31 29.30 29.67 29.10 29.50 2.1M
2025-03-28 29.70 29.71 29.26 29.53 1.3M
2025-03-27 29.97 30.15 29.52 29.64 0.7M
2025-03-26 30.13 30.30 29.78 29.93 0.8M
2025-03-25 30.37 30.53 29.77 30.01 1.5M
2025-03-24 29.75 30.44 29.71 30.34 1.1M
2025-03-21 29.69 29.91 29.25 29.57 3.0M
2025-03-20 29.67 30.05 29.64 29.83 1.0M
2025-03-19 29.51 30.06 29.33 29.79 0.8M
2025-03-18 29.34 29.63 29.01 29.52 1.2M
2025-03-17 29.03 29.71 28.95 29.35 1.5M
2025-03-14 28.32 28.70 28.09 28.68 1.3M
2025-03-13 29.04 29.35 28.01 28.06 2.2M
2025-03-12 28.35 29.35 28.35 28.91 2.4M
2025-03-11 28.39 28.57 27.86 28.21 1.9M
2025-03-10 29.20 29.48 28.17 28.26 2.1M
2025-03-07 29.07 29.41 28.80 29.20 1.5M
2025-03-06 29.43 29.54 28.78 29.01 1.3M
2025-03-05 29.09 29.95 29.05 29.78 1.1M
2025-03-04 29.87 30.04 29.13 29.27 1.1M
2025-03-03 30.30 30.66 29.77 30.08 1.1M
2025-02-28 30.12 30.42 30.01 30.33 2.8M
2025-02-27 30.06 30.57 30.03 30.15 1.8M
2025-02-26 30.20 30.37 29.90 29.99 1.1M
2025-02-25 30.22 30.75 29.95 30.03 2.0M
2025-02-24 30.29 30.46 30.03 30.13 1.3M
2025-02-21 30.48 30.55 29.66 30.09 1.0M
2025-02-20 30.34 30.46 30.02 30.35 1.2M
2025-02-19 30.13 30.61 29.91 30.33 1.6M
2025-02-18 29.98 30.36 29.80 30.35 1.7M
2025-02-14 30.53 30.78 29.92 29.95 1.1M
2025-02-13 30.55 30.66 30.01 30.53 1.6M
2025-02-12 30.25 30.61 30.03 30.44 1.7M
2025-02-11 30.31 30.96 30.02 30.73 2.0M
2025-02-10 31.15 31.36 30.34 30.54 1.5M
2025-02-07 30.71 31.28 30.23 31.21 1.6M
2025-02-06 30.43 30.70 30.14 30.66 1.8M
2025-02-05 30.18 30.39 29.58 30.15 0.9M
2025-02-04 29.95 30.28 29.63 30.01 1.0M
2025-02-03 29.90 30.41 29.62 30.13 1.3M
2025-01-31 30.33 30.81 30.20 30.53 1.4M
2025-01-30 29.94 30.80 29.77 30.30 1.3M
2025-01-29 30.31 30.34 29.18 29.31 0.8M
2025-01-28 30.75 30.93 30.16 30.27 0.7M
2025-01-27 30.46 31.31 30.46 31.02 0.8M
2025-01-24 30.12 30.75 29.93 30.60 1.3M
2025-01-23 30.48 30.61 29.81 30.27 1.3M
2025-01-22 31.07 31.11 30.44 30.49 1.0M
2025-01-21 30.77 31.34 30.58 31.17 1.1M
2025-01-17 30.53 30.78 30.37 30.63 1.1M
2025-01-16 30.01 30.33 29.91 30.14 0.8M
2025-01-15 30.33 30.44 29.91 30.17 1.0M
2025-01-14 29.13 29.60 29.09 29.52 1.0M
2025-01-13 28.38 29.07 28.25 29.05 0.9M
2025-01-10 29.08 29.16 28.39 28.51 1.2M
2025-01-08 29.38 29.75 29.09 29.60 1.1M
2025-01-07 30.47 30.63 29.58 29.62 1.0M
2025-01-06 30.66 30.95 30.22 30.23 1.1M
2025-01-03 30.60 30.75 30.33 30.55 1.1M
2025-01-02 31.31 31.36 30.69 30.93 2.7M