Stockscreener 앱 받기
30.82
2.80%
0.84
시장 영업 전:
31.00
0.18
+0.58%
Cousins Properties Inc 주식 (CUZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $30.89 | $29.98 | $0.91 | 1,813,973.0 | +2.80% |
| 2024-11-01 | $30.98 | $29.97 | $1.00 | 1,433,841.0 | -2.12% |
| 2024-10-31 | $31.19 | $30.63 | $0.56 | 1,259,622.0 | -1.38% |
| 2024-10-30 | $31.35 | $30.88 | $0.474 | 750,532.0 | +0.81% |
| 2024-10-29 | $31.13 | $30.62 | $0.51 | 1,068,104.0 | -1.06% |
| 2024-10-28 | $31.88 | $31.14 | $0.74 | 1,026,611.0 | -1.27% |
| 2024-10-25 | $32.17 | $31.02 | $1.15 | 1,601,217.0 | +0.54% |
| 2024-10-24 | $31.43 | $31.09 | $0.34 | 1,058,859.0 | +0.38% |
| 2024-10-23 | $31.52 | $30.99 | $0.535 | 1,284,671.0 | +0.61% |
| 2024-10-22 | $31.43 | $30.90 | $0.53 | 898,907.0 | -0.54% |
| 2024-10-21 | $31.72 | $31.11 | $0.61 | 664,607.0 | -1.85% |
| 2024-10-18 | $31.98 | $31.29 | $0.6906 | 703,887.0 | +1.02% |
| 2024-10-17 | $31.69 | $31.19 | $0.50 | 689,131.0 | +0.32% |
| 2024-10-16 | $31.46 | $31.05 | $0.405 | 760,921.0 | +1.85% |
| 2024-10-15 | $31.30 | $30.38 | $0.92 | 889,632.0 | +1.92% |
| 2024-10-14 | $30.32 | $29.40 | $0.92 | 843,931.0 | +2.33% |
| 2024-10-11 | $29.70 | $29.34 | $0.35 | 581,510.0 | +0.75% |
| 2024-10-10 | $29.44 | $29.01 | $0.43 | 1,075,194.0 | +0.79% |
| 2024-10-09 | $29.20 | $28.58 | $0.62 | 690,668.0 | +1.57% |
| 2024-10-08 | $28.75 | $28.56 | $0.19 | 588,736.0 | +0.10% |
Cousins Properties Inc 주식 (CUZ) 연도별 가격 이력
이 심층 분석에서는 Cousins Properties Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CUZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cousins Properties Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cousins Properties Inc 주식 (CUZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.98 | $29.97 | $1.00 | 5,061,787.0 | +0.62% |
| 2024-10 | $32.17 | $28.37 | $3.80 | 19,966,799.0 | +3.90% |
| 2024-09 | $30.50 | $27.75 | $2.75 | 24,344,014.0 | +3.40% |
| 2024-08 | $28.57 | $25.18 | $3.39 | 20,018,040.0 | +3.64% |
| 2024-07 | $27.97 | $22.32 | $5.64 | 27,894,001.0 | +18.83% |
| 2024-06 | $23.70 | $22.16 | $1.54 | 21,099,547.0 | +0.09% |
| 2024-05 | $24.62 | $22.01 | $2.61 | 22,340,403.0 | +0.83% |
| 2024-04 | $24.14 | $21.58 | $2.56 | 27,990,460.0 | -4.58% |
| 2024-03 | $24.32 | $22.57 | $1.75 | 33,241,092.0 | +5.39% |
| 2024-02 | $23.89 | $21.59 | $2.30 | 37,974,541.0 | -0.44% |
| 2024-01 | $24.96 | $22.43 | $2.54 | 32,252,232.0 | -5.91% |
Cousins Properties Inc 주식 (CUZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.19 | $20.30 | $4.89 | 32,273,555.0 | +18.66% |
| 2023-11 | $21.25 | $17.59 | $3.66 | 28,465,790.0 | +14.83% |
| 2023-10 | $20.44 | $17.40 | $3.04 | 42,861,881.0 | -12.27% |
| 2023-09 | $23.87 | $19.84 | $4.03 | 32,897,385.0 | -13.32% |
| 2023-08 | $24.42 | $21.68 | $2.74 | 34,181,554.0 | -3.81% |
| 2023-07 | $24.93 | $22.17 | $2.75 | 26,240,555.0 | +7.15% |
| 2023-06 | $23.04 | $19.34 | $3.70 | 29,915,310.0 | +14.46% |
| 2023-05 | $21.94 | $19.20 | $2.74 | 31,500,822.0 | -8.67% |
| 2023-04 | $22.30 | $19.88 | $2.42 | 34,042,296.0 | +2.01% |
| 2023-03 | $25.52 | $18.05 | $7.46 | 56,926,407.0 | -12.70% |
| 2023-02 | $28.66 | $24.47 | $4.19 | 22,869,289.0 | -10.69% |
| 2023-01 | $27.48 | $23.19 | $4.29 | 23,406,034.0 | +8.42% |
Cousins Properties Inc 주식 (CUZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.89 | $24.28 | $2.61 | 28,102,133.0 | -4.13% |
| 2022-11 | $26.40 | $22.68 | $3.72 | 24,829,819.0 | +11.03% |
| 2022-10 | $24.50 | $21.72 | $2.78 | 30,404,937.0 | +1.76% |
| 2022-09 | $28.77 | $22.71 | $6.06 | 23,265,654.0 | -13.04% |
| 2022-08 | $30.94 | $26.85 | $4.09 | 18,026,708.0 | -12.97% |
| 2022-07 | $31.12 | $27.61 | $3.51 | 18,375,081.0 | +5.54% |
| 2022-06 | $34.73 | $28.67 | $6.06 | 19,893,216.0 | -15.40% |
| 2022-05 | $36.63 | $32.84 | $3.79 | 13,933,301.0 | -3.76% |
| 2022-04 | $40.93 | $35.77 | $5.16 | 15,733,313.0 | -10.90% |
| 2022-03 | $41.69 | $38.22 | $3.47 | 19,028,427.0 | +4.30% |
| 2022-02 | $40.47 | $36.39 | $4.08 | 22,152,232.0 | +0.18% |
| 2022-01 | $42.41 | $36.70 | $5.71 | 15,796,391.0 | -4.27% |
1.00%
자본화:
|
볼륨(24시간):