Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Cousins Properties Incorporated (CPZ1.F)

Compare
22.80
-0.20
(-0.87%)
As of 7:55:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202523.0023.0022.0022.8022.80180
Apr 10, 202524.2024.2022.6023.0023.00-
Apr 9, 202522.2024.4021.8024.4024.40-
Apr 8, 202523.6024.4022.8022.8022.80-
Apr 7, 202522.8023.6022.8023.4023.40-
Apr 4, 202524.2024.2023.2023.6023.60-
Apr 3, 2025 0.28 Dividend
Apr 3, 202525.8025.8024.6024.6024.60-
Apr 2, 202526.8027.0026.8027.0026.68-
Apr 1, 202526.8027.4026.8027.2026.88-
Mar 31, 202527.0027.2027.0027.2026.88-
Mar 28, 202527.2027.2027.0027.0026.68-
Mar 27, 202527.8027.8027.2027.2026.88-
Mar 26, 202527.6028.0027.6027.6027.27-
Mar 25, 202527.8028.0027.6027.6027.27-
Mar 24, 202527.4028.0027.4027.8027.47-
Mar 21, 202527.4027.4027.0027.2026.88-
Mar 20, 202527.4027.6027.4027.4027.08-
Mar 19, 202527.0027.4027.0027.2026.88-
Mar 18, 202526.8027.0026.6026.8026.48-
Mar 17, 202526.2027.0026.2026.8026.48-
Mar 14, 202525.8026.2025.8026.2025.89180
Mar 13, 202526.6026.6025.8025.8025.49-
Mar 12, 202525.8026.8025.8026.4026.09-
Mar 11, 202526.0026.0025.6025.6025.30320
Mar 10, 202526.6027.0026.0026.0025.69-
Mar 7, 202526.6027.0026.6026.8026.48-
Mar 6, 202527.4027.4026.6026.8026.48-
Mar 5, 202527.4027.4027.0027.4027.08-
Mar 4, 202528.6028.6027.6027.6027.27-
Mar 3, 202529.0029.0028.6028.6028.26-
Feb 28, 202528.8029.0028.8029.0028.66-
Feb 27, 202528.4029.2028.4028.8028.46177
Feb 26, 202528.4028.8028.4028.6028.26-
Feb 25, 202528.6029.0028.4028.4028.06-
Feb 24, 202528.6028.8028.6028.8028.46-
Feb 21, 202528.8028.8028.4028.8028.46-
Feb 20, 202528.8029.0028.6028.8028.46-
Feb 19, 202528.8029.0028.6029.0028.66-
Feb 18, 202528.6028.8028.4028.6028.26-
Feb 17, 202528.4028.4028.4028.4028.06-
Feb 14, 202529.0029.0028.4028.4028.06-
Feb 13, 202529.0029.2028.8029.0028.66-
Feb 12, 202529.4029.4029.0029.0028.66-
Feb 11, 202529.4029.6029.0029.6029.25-
Feb 10, 202530.0030.0029.6029.6029.25-
Feb 7, 202529.4030.0029.2030.0029.64-
Feb 6, 202528.8029.4028.8029.4029.05-
Feb 5, 202528.6029.0028.6028.8028.46-
Feb 4, 202529.0029.0028.6028.8028.46-
Feb 3, 202529.0029.2029.0029.2028.85-
Jan 31, 202529.0029.2029.0029.2028.85-
Jan 30, 202528.0029.4028.0029.2028.85-
Jan 29, 202528.8029.0028.2028.2027.87-
Jan 28, 202529.4029.4029.0029.0028.66-
Jan 27, 202528.8029.6028.8029.6029.25-
Jan 24, 202528.8029.0028.6029.0028.66-
Jan 23, 202529.0029.0028.8029.0028.66-
Jan 22, 202529.8029.8029.2029.2028.85-
Jan 21, 202529.4030.0029.4030.0029.64-
Jan 20, 202529.6029.6029.4029.4029.05-
Jan 17, 202529.2029.8029.2029.8029.45-
Jan 16, 202529.2029.2029.2029.2028.85-
Jan 15, 202528.6029.4028.6029.2028.85-
Jan 14, 202528.2028.6028.2028.6028.26-
Jan 13, 202527.6028.2027.6028.2027.87-
Jan 10, 202528.6028.6027.8027.8027.47-
Jan 9, 202528.6028.6028.4028.6028.26-
Jan 8, 202528.4028.6028.4028.6028.26-
Jan 7, 202528.8029.2028.6028.6028.26-
Jan 6, 202529.4029.6029.0029.0028.66-
Jan 3, 2025 0.28 Dividend
Jan 3, 202529.6029.8029.6029.6029.25-
Jan 2, 202529.4030.2029.4030.0029.33-
Dec 30, 202428.8028.8028.8028.8028.1611
Dec 27, 202429.4029.4029.0029.0028.35180
Dec 23, 202428.8028.8028.6028.8028.16-
Dec 20, 202428.6029.4028.6028.8028.16-
Dec 19, 202428.2029.0028.2028.6027.96-
Dec 18, 202429.6030.0028.4028.4027.76-
Dec 17, 202429.2029.8029.2029.8029.13180
Dec 16, 202429.0029.6029.0029.4028.74-
Dec 13, 202428.8029.2028.8029.2028.55-
Dec 12, 202428.4029.2028.4029.0028.35-
Dec 11, 202428.2028.8028.2028.6027.96-
Dec 10, 202429.2029.6028.4028.4027.76-
Dec 9, 202428.8029.4028.8029.2028.55-
Dec 6, 202428.8029.0028.8029.0028.35-
Dec 5, 202429.0029.0028.8028.8028.16-
Dec 4, 202429.2029.2029.0029.2028.55-
Dec 3, 202429.6029.6029.0029.2028.55-
Dec 2, 202430.2030.2029.8029.8029.13-
Nov 29, 202430.2030.2029.8029.8029.13-
Nov 28, 202430.2030.2030.0030.0029.33-
Nov 27, 202430.2030.4030.0030.0029.33-
Nov 26, 202430.2030.2030.0030.0029.33-
Nov 25, 202430.2030.6030.2030.2029.52-
Nov 22, 202430.0030.6030.0030.4029.72-
Nov 21, 202429.4030.2029.4030.0029.33-
Nov 20, 202429.0029.4029.0029.4028.74-
Nov 19, 202429.0029.0028.8029.0028.35-
Nov 18, 202428.8029.2028.8029.0028.35-
Nov 15, 202428.8029.2028.8029.0028.35-
Nov 14, 202429.0029.4029.0029.2028.55-
Nov 13, 202429.0029.4029.0029.2028.55-
Nov 12, 202429.8030.2029.2029.2028.5523
Nov 11, 202429.4030.2029.4029.8029.13-
Nov 8, 202428.8029.6028.8029.6028.94-
Nov 7, 202429.0029.4029.0029.2028.55-
Nov 6, 202428.6029.2028.6029.2028.55-
Nov 5, 202428.0028.4028.0028.4027.76-
Nov 4, 202427.2028.2027.2028.2027.57-
Nov 1, 202428.0028.2027.4027.4026.79-
Oct 31, 202428.4028.6028.0028.0027.37-
Oct 30, 202428.2028.8028.2028.4027.76-
Oct 29, 202428.6028.6028.2028.2027.57-
Oct 28, 202429.0029.0028.6028.6027.96-
Oct 25, 202428.8029.6028.8029.2028.55-
Oct 24, 202428.8029.0028.8028.8028.16-
Oct 23, 202428.6029.0028.6029.0028.35-
Oct 22, 202428.6028.8028.6028.8028.16-
Oct 21, 202429.0029.0028.8028.8028.16-
Oct 18, 202428.8029.2028.8029.2028.55-
Oct 17, 202428.6029.0028.6029.0028.35-
Oct 16, 202428.0028.8028.0028.8028.16-
Oct 15, 202427.6028.6027.6028.4027.76-
Oct 14, 202426.8027.6026.8027.6026.98-
Oct 11, 202426.6027.0026.6027.0026.40-
Oct 10, 202426.4026.8026.4026.8026.20-
Oct 9, 202425.8026.6025.8026.6026.00-
Oct 8, 202425.8026.0025.8026.0025.42-
Oct 7, 202426.2026.2025.8026.0025.42-
Oct 4, 202425.8026.4025.8026.2025.61-
Oct 3, 2024 0.28 Dividend
Oct 3, 202426.2026.2026.0026.0025.42-
Oct 2, 202426.2026.4026.2026.4025.50-
Oct 1, 202426.2026.4026.2026.4025.50-
Sep 30, 202426.0026.4026.0026.4025.50-
Sep 27, 202426.2026.4026.2026.2025.30-
Sep 26, 202426.4026.8026.2026.2025.30-
Sep 25, 202426.8026.8026.6026.6025.69-
Sep 24, 202426.6027.2026.6027.0026.08-
Sep 23, 202426.0026.8026.0026.8025.88-
Sep 20, 202426.2026.4026.0026.2025.30-
Sep 19, 202426.0026.4026.0026.2025.30-
Sep 18, 202425.8026.2025.8026.2025.30-
Sep 17, 202426.2026.4026.0026.0025.11-
Sep 16, 202426.2026.4026.2026.4025.50-
Sep 13, 202426.0026.4026.0026.4025.50-
Sep 12, 202426.0026.2026.0026.2025.30-
Sep 11, 202425.8026.0025.6026.0025.11-
Sep 10, 202425.4026.0025.4026.0025.11-
Sep 9, 202425.4025.6025.4025.6024.72-
Sep 6, 202425.2025.6025.2025.4024.53-
Sep 5, 202425.2025.6025.2025.4024.53-
Sep 4, 202425.2025.4025.2025.4024.53-
Sep 3, 202425.6025.6025.0025.2024.34-
Sep 2, 202425.6025.6025.6025.6024.72-
Aug 30, 202425.2025.6025.2025.6024.72-
Aug 29, 202425.0025.4025.0025.2024.34-
Aug 28, 202425.0025.2025.0025.2024.34-
Aug 27, 202424.8025.0024.6025.0024.14-
Aug 26, 202424.8025.2024.8025.0024.14-
Aug 23, 202424.4025.0024.4025.0024.14-
Aug 22, 202424.2024.4024.2024.4023.5646
Aug 21, 202424.0024.4024.0024.4023.56-
Aug 20, 202424.6024.6024.0024.2023.37-
Aug 19, 202424.4024.6024.4024.6023.76-
Aug 16, 202424.6024.6024.4024.6023.76-
Aug 15, 202424.4025.0024.4024.8023.95-
Aug 14, 202424.4024.4024.2024.4023.56-
Aug 13, 202424.2024.6024.2024.4023.56-
Aug 12, 202424.8024.8024.0024.2023.37-
Aug 9, 202424.6024.8024.6024.8023.95-
Aug 8, 202424.2024.8024.2024.8023.95-
Aug 7, 202424.6025.0024.4024.4023.56-
Aug 6, 202423.8025.0023.8024.8023.95-
Aug 5, 202424.2024.2023.0024.0023.18-
Aug 2, 202425.0025.0024.0024.2023.37-
Aug 1, 202425.2025.8025.0025.0024.14-
Jul 31, 202425.0025.4025.0025.4024.53-
Jul 30, 202425.2025.2025.0025.0024.14-
Jul 29, 202424.8025.4024.8025.4024.53-
Jul 26, 202423.0025.0023.0025.0024.14-
Jul 25, 202422.8023.2022.8023.2022.41-
Jul 24, 202422.6023.2022.6022.8022.02-
Jul 23, 202422.2022.8022.2022.8022.02-
Jul 22, 202422.0022.4022.0022.4021.63-
Jul 19, 202422.2022.2022.0022.0021.25-
Jul 18, 202422.6022.8022.2022.2021.44-
Jul 17, 202422.8023.0022.6022.6021.83-
Jul 16, 202422.6023.0022.6022.8022.02-
Jul 15, 202422.2022.8022.2022.8022.02-
Jul 12, 202422.0022.6022.0022.4021.63-
Jul 11, 202421.0022.0021.0022.0021.25-
Jul 10, 202421.0021.2021.0021.2020.47-
Jul 9, 202420.6021.2020.6021.0020.28-
Jul 8, 202420.4020.8020.4020.8020.09-
Jul 5, 202420.8020.8020.6020.6019.89-
Jul 4, 202421.0021.0020.8020.8020.09-
Jul 3, 2024 0.28 Dividend
Jul 3, 202421.2021.2021.0021.0020.28-
Jul 2, 202421.2021.2021.2021.2020.17-
Jul 1, 202421.2021.4021.2021.2020.1755
Jun 28, 202420.8021.4020.8021.4020.36-
Jun 27, 202420.8020.8020.8020.8019.78-
Jun 26, 202421.0021.0020.8020.8019.78-
Jun 25, 202421.4021.4021.0021.0019.97-
Jun 24, 202421.4021.8021.4021.6020.55-
Jun 21, 202421.4021.6021.4021.6020.55-
Jun 20, 202421.4021.6021.4021.6020.55-
Jun 19, 202421.4021.4021.4021.4020.36-
Jun 18, 202421.2021.6021.2021.6020.55-
Jun 17, 202421.4021.4021.0021.2020.17-
Jun 14, 202421.2021.4021.2021.4020.36-
Jun 13, 202420.8021.4020.8021.2020.17-
Jun 12, 202420.6021.6020.6021.0019.97-
Jun 11, 202421.0021.0020.6020.6019.59-
Jun 10, 202421.0021.2020.8021.2020.17-
Jun 7, 202421.0021.0021.0021.0019.97-
Jun 6, 202421.0021.2021.0021.2020.17-
Jun 5, 202421.0021.2021.0021.2020.17-
Jun 4, 202421.0021.2021.0021.2020.17-
Jun 3, 202421.2021.2021.0021.0019.97-
May 31, 202420.6021.2020.6021.2020.17-
May 30, 202420.4020.8020.4020.8019.78-
May 29, 202420.6020.6020.4020.6019.5924,000
May 28, 202420.8021.2020.8020.8019.78-
May 27, 202421.0021.0020.8020.8019.78-
May 24, 202421.0021.2021.0021.0019.97-
May 23, 202421.6021.6021.0021.0019.97-
May 22, 202421.6021.8021.6021.6020.55-
May 21, 202421.6021.8021.6021.8020.74-
May 20, 202421.6021.8021.6021.8020.74-
May 17, 202421.8021.8021.8021.8020.74-
May 16, 202421.8022.0021.8022.0020.93-
May 15, 202422.0022.4022.0022.0020.93-
May 14, 202421.8022.2021.8022.2021.12-
May 13, 202421.8022.0021.8022.0020.93-
May 10, 202421.6022.0021.6021.8020.74-
May 9, 202421.8022.0021.6021.8020.74-
May 8, 202421.8022.0021.8022.0020.93-
May 7, 202422.0022.4022.0022.0020.93-
May 6, 202421.6022.0021.6022.0020.93-
May 3, 202421.8022.4021.6021.6020.55-
May 2, 202421.2021.8021.2021.8020.74-
Apr 30, 202421.6021.8021.4021.4020.36-
Apr 29, 202421.2021.8021.2021.6020.55-
Apr 26, 202421.2021.8021.2021.4020.36-
Apr 25, 202421.4021.4021.2021.4020.36-
Apr 24, 202421.0021.6021.0021.6020.55-
Apr 23, 202420.8021.2020.8021.2020.17-
Apr 22, 202420.6021.0020.6020.8019.78-
Apr 19, 202420.6020.8020.6020.8019.78-
Apr 18, 202420.2020.6020.2020.6019.59-
Apr 17, 202420.2020.6020.2020.6019.59-
Apr 16, 202420.6020.6020.4020.4019.40-
Apr 15, 202421.0021.2020.6020.6019.59-
Apr 12, 202421.0021.2021.0021.0019.97-
Apr 11, 202420.8021.2020.8021.2020.17-