Cousins Properties Incorporated Common Stockのデータ

Cousins Properties Incorporated Common Stockの基本情報

名前 Cousins Properties Incorporated Common Stock
ティッカー CUZ
国 United States
上場年 nan
セクター Consumer Services

Cousins Properties Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.38 33.59 33.76 34.17 1473700.0 34.17
2021-02-12 34.51 33.6 34.04 33.67 719000.0 33.67
2021-02-11 34.46 33.82 33.96 34.2 1030000.0 34.2
2021-02-10 34.73 33.82 34.41 33.96 831100.0 33.96
2021-02-09 34.41 33.74 34.41 34.18 604300.0 34.18
2021-02-08 34.56 33.33 33.75 34.16 653100.0 34.16
2021-02-05 33.61 32.52 32.92 33.6 896500.0 33.6
2021-02-04 33.09 32.34 32.47 32.64 668100.0 32.64
2021-02-03 32.42 31.77 32.15 32.4 933200.0 32.4
2021-02-02 33.02 32.11 32.67 32.4 1115200.0 32.4
2021-02-01 32.56 31.22 31.73 32.55 1286500.0 32.55
2021-01-29 32.65 31.24 31.84 31.54 893200.0 31.54
2021-01-28 32.34 31.7 31.86 31.89 951500.0 31.89
2021-01-27 32.45 31.37 32.04 31.82 986400.0 31.82
2021-01-26 33.26 32.16 33.01 32.4 728200.0 32.4
2021-01-25 33.38 32.62 33.01 32.76 916000.0 32.76
2021-01-22 33.37 32.39 32.39 33.09 863800.0 33.09
2021-01-21 33.84 32.82 33.84 33.32 665800.0 33.32
2021-01-20 34.4 33.59 33.77 34.0 1117000.0 34.0
2021-01-19 34.96 33.79 34.67 33.93 1119100.0 33.93
2021-01-15 34.62 33.28 33.49 34.42 594700.0 34.42
2021-01-14 34.17 33.35 33.94 33.8 777700.0 33.8
2021-01-13 33.75 32.43 32.53 33.52 1396600.0 33.52
2021-01-12 32.44 31.21 31.53 32.37 895100.0 32.37
2021-01-11 31.62 31.01 31.43 31.39 517900.0 31.39
2021-01-08 32.15 31.37 31.8 31.69 723700.0 31.69
2021-01-07 32.41 31.64 32.07 31.8 771100.0 31.8
2021-01-06 33.25 32.4 33.01 32.86 1080000.0 32.86
2021-01-05 33.47 32.58 32.73 32.62 1238300.0 32.62
2021-01-04 33.8 32.61 33.57 32.62 910700.0 32.62
2020-12-31 33.74 32.95 33.32 33.5 624400.0 33.5
2020-12-30 34.27 33.51 33.74 33.65 506300.0 33.35
2020-12-29 34.37 33.35 34.16 33.6 520200.0 33.3
2020-12-28 34.19 33.65 33.74 34.06 370700.0 33.76
2020-12-24 33.75 33.24 33.75 33.69 168100.0 33.39
2020-12-23 34.58 33.54 34.28 33.61 483600.0 33.31
2020-12-22 34.27 33.35 33.63 34.12 564600.0 33.82
2020-12-21 33.77 32.87 33.02 33.54 725900.0 33.24
2020-12-18 35.75 33.28 35.57 33.81 3520600.0 33.51
2020-12-17 35.91 35.39 35.77 35.6 1227400.0 35.28
2020-12-16 36.37 35.27 36.0 35.92 1499000.0 35.6
2020-12-15 35.96 34.39 34.58 35.95 1387500.0 35.63
2020-12-14 34.73 33.84 34.0 34.45 1690700.0 34.14
2020-12-11 34.53 33.43 34.15 33.79 867200.0 33.49
2020-12-10 34.0 33.14 33.14 33.95 996100.0 33.65
2020-12-09 33.55 32.79 33.12 33.47 944700.0 33.17
2020-12-08 33.99 32.87 33.87 32.98 1085700.0 32.69
2020-12-07 34.45 33.47 34.25 33.56 787800.0 33.26
2020-12-04 34.65 33.43 34.0 34.45 966000.0 34.14
2020-12-03 33.87 33.1 33.57 33.21 968500.0 32.91
2020-12-02 34.34 33.5 34.22 33.62 764000.0 33.32
2020-12-01 34.71 33.63 34.02 33.8 815100.0 33.5
2020-11-30 34.31 33.32 33.99 33.41 1357500.0 33.11
2020-11-27 36.14 34.08 36.0 34.3 438700.0 33.99
2020-11-25 34.65 33.96 34.5 34.13 885800.0 33.83
2020-11-24 35.54 34.25 34.5 34.6 1420200.0 34.29
2020-11-23 34.42 32.95 33.49 33.91 1475700.0 33.61
2020-11-20 33.13 32.18 32.38 33.0 658800.0 32.71
2020-11-19 32.56 31.59 31.87 32.48 554100.0 32.19
2020-11-18 33.63 32.03 33.59 32.05 844000.0 31.76
2020-11-17 33.83 32.11 32.26 33.59 1033100.0 33.29
2020-11-16 33.08 31.94 32.81 32.72 925000.0 32.43
2020-11-13 31.55 30.17 30.17 31.54 813700.0 31.26
2020-11-12 31.36 29.78 31.36 29.92 808400.0 29.65
2020-11-11 31.5 30.61 31.44 31.0 1137300.0 30.72
2020-11-10 31.53 29.67 30.04 31.37 1433100.0 31.09
2020-11-09 30.99 28.37 28.37 29.88 1673900.0 29.61
2020-11-06 27.27 25.68 27.04 25.81 618000.0 25.58
2020-11-05 27.1 26.4 26.52 27.03 509000.0 26.79
2020-11-04 27.03 26.28 26.78 26.36 414700.0 26.12
2020-11-03 27.23 26.27 26.76 26.88 827300.0 26.64
2020-11-02 26.32 25.59 25.77 26.31 592000.0 26.08
2020-10-30 25.89 24.96 25.67 25.48 1239500.0 25.25
2020-10-29 25.84 24.17 25.44 25.7 1610300.0 25.47
2020-10-28 25.26 24.6 25.09 24.63 1137100.0 24.41
2020-10-27 26.58 25.69 26.3 25.69 1277500.0 25.46
2020-10-26 27.07 25.95 27.07 26.45 993800.0 26.21
2020-10-23 27.52 26.97 27.35 27.37 573100.0 27.13
2020-10-22 27.19 26.44 26.91 27.15 787800.0 26.91
2020-10-21 27.06 26.74 26.96 26.91 702100.0 26.67
2020-10-20 27.68 27.02 27.43 27.08 665300.0 26.84
2020-10-19 28.0 27.07 27.99 27.12 777900.0 26.88
2020-10-16 28.28 27.59 28.14 27.74 1196200.0 27.49
2020-10-15 28.44 27.34 27.34 28.22 954300.0 27.97
2020-10-14 28.55 27.66 28.34 27.68 691500.0 27.43
2020-10-13 29.42 28.21 29.42 28.4 678300.0 28.15
2020-10-12 29.59 29.01 29.33 29.46 385700.0 29.2
2020-10-09 29.78 29.15 29.78 29.27 311800.0 29.01
2020-10-08 29.52 28.86 29.05 29.49 1001800.0 29.23
2020-10-07 29.56 28.74 29.55 28.87 801300.0 28.61
2020-10-06 30.11 29.22 30.01 29.42 972500.0 29.16
2020-10-05 30.21 29.44 29.96 29.8 744300.0 29.53
2020-10-02 29.8 28.08 28.42 29.7 784200.0 29.44
2020-10-01 29.24 28.34 28.6 29.24 935100.0 28.68
2020-09-30 29.13 28.19 28.84 28.59 1416100.0 28.04
2020-09-29 28.85 28.19 28.62 28.6 916200.0 28.05
2020-09-28 29.11 27.63 28.03 28.83 948400.0 28.28
2020-09-25 27.67 27.08 27.08 27.49 719900.0 26.97
2020-09-24 27.53 26.63 26.79 27.3 725600.0 26.78
2020-09-23 27.98 26.71 27.73 26.86 740700.0 26.35
2020-09-22 28.37 27.79 27.79 27.84 1016200.0 27.31
2020-09-21 28.32 27.28 28.19 27.76 1210100.0 27.23
2020-09-18 30.54 28.62 30.45 28.7 2204700.0 28.15
2020-09-17 31.08 30.28 30.63 30.5 1747800.0 29.92
2020-09-16 31.52 30.63 30.94 31.06 1688200.0 30.47
2020-09-15 31.28 29.61 30.06 30.92 1663300.0 30.33
2020-09-14 29.8 28.6 28.63 29.77 1064300.0 29.2
2020-09-11 28.66 28.09 28.5 28.37 674800.0 27.83
2020-09-10 28.99 28.41 28.84 28.44 831100.0 27.9
2020-09-09 29.38 28.53 29.11 28.89 726800.0 28.34
2020-09-08 29.62 28.49 29.51 28.98 1076300.0 28.43
2020-09-04 30.6 29.32 30.32 29.84 526000.0 29.27
2020-09-03 31.27 29.94 29.94 30.0 1398900.0 29.43
2020-09-02 29.91 29.22 29.56 29.9 773600.0 29.33
2020-09-01 29.95 29.24 29.66 29.59 595700.0 29.03
2020-08-31 30.22 29.62 30.15 29.85 933900.0 29.28
2020-08-28 30.96 29.96 30.96 30.3 851300.0 29.72
2020-08-27 31.05 30.47 30.47 30.81 650900.0 30.22
2020-08-26 31.14 30.24 31.14 30.46 445500.0 29.88
2020-08-25 31.24 30.76 31.15 31.06 769300.0 30.47
2020-08-24 31.06 30.3 30.58 30.98 400500.0 30.39
2020-08-21 30.88 30.21 30.49 30.5 390200.0 29.92
2020-08-20 30.8 30.04 30.04 30.49 498500.0 29.91
2020-08-19 30.98 30.15 30.88 30.22 559400.0 29.64
2020-08-18 31.23 30.53 31.17 30.94 522700.0 30.35
2020-08-17 31.49 30.86 31.34 31.23 966600.0 30.63
2020-08-14 32.06 31.3 31.37 31.36 957700.0 30.76
2020-08-13 32.74 31.52 32.3 31.6 887900.0 31.0
2020-08-12 32.74 32.02 32.53 32.53 404500.0 31.91
2020-08-11 33.01 32.21 32.7 32.27 624800.0 31.65
2020-08-10 32.85 32.08 32.36 32.18 903000.0 31.57
2020-08-07 32.14 31.35 31.62 32.13 415900.0 31.52
2020-08-06 32.05 31.33 31.5 31.66 1035300.0 31.06
2020-08-05 31.71 30.76 31.21 31.66 763900.0 31.06
2020-08-04 31.11 30.14 30.14 31.04 666200.0 30.45
2020-08-03 30.73 30.14 30.73 30.3 651300.0 29.72
2020-07-31 31.13 29.44 30.46 30.72 1307800.0 30.13
2020-07-30 30.54 29.56 29.97 30.49 773500.0 29.91
2020-07-29 30.69 29.87 30.27 30.56 558200.0 29.98
2020-07-28 30.23 29.02 29.02 30.02 773700.0 29.45
2020-07-27 29.04 28.06 28.66 28.99 769700.0 28.44
2020-07-24 29.75 28.84 29.69 28.85 605700.0 28.3
2020-07-23 30.1 29.33 29.34 29.7 648700.0 29.13
2020-07-22 29.52 28.63 28.67 29.52 761600.0 28.96
2020-07-21 29.27 28.63 28.71 28.94 617900.0 28.39
2020-07-20 29.51 28.41 29.51 28.57 403400.0 28.02
2020-07-17 29.66 28.91 29.12 29.61 637700.0 29.04
2020-07-16 29.46 28.89 29.31 29.07 414700.0 28.52
2020-07-15 30.09 29.29 30.09 29.5 578400.0 28.94
2020-07-14 29.57 28.58 28.88 29.41 992000.0 28.85
2020-07-13 29.65 28.39 28.87 28.81 963500.0 28.26
2020-07-10 28.78 28.04 28.18 28.61 972600.0 28.06
2020-07-09 28.94 27.61 28.74 28.25 871100.0 27.71
2020-07-08 29.06 28.62 28.8 28.87 625100.0 28.32
2020-07-07 29.36 28.8 29.36 28.88 927600.0 28.33
2020-07-06 30.91 29.72 30.91 29.86 654800.0 29.29
2020-07-02 30.53 29.56 30.4 30.07 826900.0 29.5
2020-07-01 30.74 29.87 30.0 30.01 846700.0 29.14
2020-06-30 30.28 29.66 30.0 29.83 1354200.0 28.97
2020-06-29 30.33 29.05 29.61 30.03 1058400.0 29.16
2020-06-26 30.1 28.97 30.03 29.22 1430900.0 28.38
2020-06-25 30.22 28.69 28.85 30.2 1389300.0 29.33
2020-06-24 30.0 28.52 29.84 28.94 1149300.0 28.1
2020-06-23 31.15 29.99 30.89 30.3 734200.0 29.42
2020-06-22 30.85 29.79 30.57 30.47 788100.0 29.59
2020-06-19 31.92 30.2 31.08 30.74 3292100.0 29.85
2020-06-18 32.21 31.32 31.52 31.41 1207000.0 30.5
2020-06-17 33.92 32.09 33.92 32.1 870200.0 31.17
2020-06-16 33.95 32.59 33.49 33.79 1820900.0 32.81
2020-06-15 32.39 30.76 30.78 31.95 1469600.0 31.03
2020-06-12 33.19 31.54 33.09 32.06 1441700.0 31.13
2020-06-11 33.41 31.23 32.77 31.55 1257000.0 30.64
2020-06-10 35.93 34.53 35.71 34.78 860700.0 33.78
2020-06-09 36.64 34.63 34.95 35.98 1454100.0 34.94
2020-06-08 36.48 35.58 36.04 36.11 1227000.0 35.07
2020-06-05 38.15 35.26 37.07 35.33 2617100.0 34.31
2020-06-04 35.38 34.51 35.07 35.3 1226500.0 34.28
2020-06-03 36.02 33.06 33.1 35.34 2875500.0 34.32
2020-06-02 32.77 31.39 31.49 32.54 962800.0 31.6
2020-06-01 31.89 31.04 31.14 31.15 1506000.0 30.25
2020-05-29 31.27 30.37 30.61 31.12 1778600.0 30.22
2020-05-28 31.33 30.73 31.15 31.17 1293700.0 30.27
2020-05-27 31.09 29.93 30.63 30.89 1607300.0 30.0
2020-05-26 29.77 28.02 28.04 29.74 1961400.0 28.88
2020-05-22 27.19 26.65 26.91 27.16 1517700.0 26.38
2020-05-21 27.46 26.34 26.43 27.05 2089600.0 26.27
2020-05-20 26.61 25.91 26.25 26.5 1191800.0 25.73
2020-05-19 25.86 25.3 25.43 25.41 854600.0 24.68
2020-05-18 26.3 25.42 25.67 25.58 1749900.0 24.84
2020-05-15 24.71 23.78 24.53 24.46 2001400.0 23.75
2020-05-14 24.88 22.99 23.81 24.82 1342900.0 24.1
2020-05-13 26.15 24.13 26.15 24.33 1387500.0 23.63
2020-05-12 27.99 26.36 27.99 26.37 1494300.0 25.61
2020-05-11 28.81 27.74 28.47 27.86 1695800.0 27.06
2020-05-08 29.55 28.72 28.72 28.82 751300.0 27.99
2020-05-07 29.07 27.93 28.1 28.24 883900.0 27.42
2020-05-06 28.79 27.27 28.79 27.72 952600.0 26.92
2020-05-05 29.19 28.35 28.96 28.36 981000.0 27.54
2020-05-04 28.94 28.15 28.53 28.74 974700.0 27.91
2020-05-01 29.84 28.1 29.66 29.08 1451800.0 28.24
2020-04-30 30.73 29.59 30.45 30.17 1541400.0 29.3
2020-04-29 31.34 29.99 30.8 31.08 1011300.0 30.18
2020-04-28 30.54 29.44 30.17 29.63 1026700.0 28.77
2020-04-27 29.45 28.03 28.03 29.3 619200.0 28.45
2020-04-24 28.24 27.62 28.24 27.88 916800.0 27.07
2020-04-23 28.62 27.82 28.35 28.07 804200.0 27.26
2020-04-22 29.09 28.19 28.84 28.28 680200.0 27.46
2020-04-21 30.01 28.21 29.42 28.3 1190700.0 27.48
2020-04-20 31.57 30.15 31.18 30.22 679800.0 29.35
2020-04-17 32.23 31.09 31.59 31.8 758200.0 30.88
2020-04-16 32.11 30.41 31.77 30.5 1128500.0 29.62
2020-04-15 32.54 31.02 31.44 31.66 1034400.0 30.75
2020-04-14 33.59 32.37 32.65 32.65 1002800.0 31.71
2020-04-13 32.86 31.61 32.86 31.69 701800.0 30.77
2020-04-09 33.5 31.91 32.52 32.91 1661600.0 31.96
2020-04-08 32.09 29.87 31.01 31.77 876600.0 30.85
2020-04-07 31.93 29.8 31.15 30.35 1125000.0 29.47
2020-04-06 29.93 27.66 27.71 29.8 1183600.0 28.94
2020-04-03 27.87 26.69 27.57 27.32 1544600.0 26.53
2020-04-02 28.92 26.78 27.05 27.8 1825000.0 27.0
2020-04-01 28.61 25.4 27.66 27.8 1638800.0 26.71
2020-03-31 29.67 27.69 28.73 29.27 1761500.0 28.12
2020-03-30 28.96 27.09 28.3 28.83 982600.0 27.69
2020-03-27 28.66 25.73 26.41 28.07 891200.0 26.96
2020-03-26 27.91 26.34 26.73 27.54 996500.0 26.46
2020-03-25 28.34 24.9 25.18 26.4 1026800.0 25.36
2020-03-24 25.67 23.82 24.9 25.1 1035600.0 24.11
2020-03-23 24.2 21.5 22.4 23.9 1811400.0 22.96
2020-03-20 24.97 22.0 24.2 22.7 2686100.0 21.81
2020-03-19 25.75 22.34 23.16 23.86 1641300.0 22.92
2020-03-18 26.84 21.15 24.48 23.51 1949000.0 22.58
2020-03-17 26.49 24.29 25.76 26.49 1537000.0 25.45
2020-03-16 29.49 25.08 28.86 25.16 1358900.0 24.17
2020-03-13 31.39 27.77 28.8 31.37 1216200.0 30.13
2020-03-12 29.59 27.08 28.82 27.11 2728000.0 26.04
2020-03-11 33.47 30.99 33.34 31.15 2124400.0 29.92
2020-03-10 34.4 32.31 34.15 34.33 1044300.0 32.98
2020-03-09 35.55 32.99 34.8 33.15 1215600.0 31.84
2020-03-06 37.29 36.02 37.15 37.12 1053100.0 35.66
2020-03-05 38.56 37.44 38.31 38.14 714300.0 36.64
2020-03-04 39.16 37.65 37.79 39.12 1091000.0 37.58
2020-03-03 38.47 36.73 37.24 37.16 2219100.0 35.7
2020-03-02 37.22 35.25 35.98 37.19 879600.0 35.73
2020-02-28 36.81 34.81 36.02 35.69 2251500.0 34.28
2020-02-27 38.89 36.76 38.71 36.76 946200.0 35.31
2020-02-26 40.32 39.3 40.03 39.36 517000.0 37.81
2020-02-25 41.67 39.83 41.47 39.87 1201900.0 38.3
2020-02-24 41.86 41.31 41.51 41.41 617900.0 39.78
2020-02-21 42.99 42.11 42.71 42.18 796100.0 40.52
2020-02-20 42.86 42.29 42.36 42.76 545800.0 41.08
2020-02-19 42.72 42.27 42.72 42.34 660000.0 40.67
2020-02-18 42.79 42.44 42.56 42.68 390100.0 41.0