Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	28.00	28.21	27.57	27.70	27.70	-1.11%	1,397,101
Oct 7, 2025	28.48	28.54	27.86	28.01	28.01	-1.51%	1,098,622
Oct 6, 2025	28.75	28.85	28.44	28.44	28.44	-1.18%	1,036,809
Oct 3, 2025	28.54	28.92	28.54	28.78	28.78	-0.24%	963,485
Oct 2, 2025	28.91	29.01	28.54	28.85	28.53	-0.69%	1,398,695
Oct 1, 2025	28.98	29.30	28.73	29.05	28.73	0.38%	973,955
Sep 30, 2025	28.51	28.95	28.42	28.94	28.62	2.41%	1,870,033
Sep 29, 2025	28.40	28.40	28.12	28.26	27.95	-0.32%	1,035,611
Sep 26, 2025	28.29	28.43	28.14	28.35	28.04	0.64%	914,537
Sep 25, 2025	28.50	28.70	28.03	28.17	27.86	-1.54%	1,656,681
Sep 24, 2025	28.66	28.69	28.34	28.61	28.30	-0.03%	1,593,373
Sep 23, 2025	28.86	29.09	28.58	28.62	28.31	-0.80%	1,013,155
Sep 22, 2025	28.70	28.93	28.44	28.85	28.53	-	1,090,390
Sep 19, 2025	29.19	29.30	28.74	28.85	28.53	-1.47%	3,094,476
Sep 18, 2025	28.98	29.46	28.80	29.28	28.96	1.28%	1,197,138
Sep 17, 2025	29.28	29.47	28.75	28.91	28.59	-1.23%	1,646,763
Sep 16, 2025	29.23	29.31	28.96	29.27	28.95	0.27%	1,596,802
Sep 15, 2025	29.45	29.50	28.99	29.19	28.87	-0.85%	1,548,162
Sep 12, 2025	29.62	29.69	29.36	29.44	29.12	-0.57%	1,047,241
Sep 11, 2025	29.31	29.82	29.27	29.61	29.28	1.37%	1,480,222
Sep 10, 2025	28.69	29.24	28.61	29.21	28.89	1.99%	1,997,856
Sep 9, 2025	29.02	29.18	28.64	28.64	28.33	-1.48%	1,568,315
Sep 8, 2025	28.87	29.18	28.29	29.07	28.75	-1.36%	2,265,877
Sep 5, 2025	29.47	29.70	29.07	29.47	29.15	0.89%	1,780,820
Sep 4, 2025	29.29	29.45	28.99	29.21	28.89	0.17%	2,226,315
Sep 3, 2025	29.05	29.38	28.88	29.16	28.84	0.21%	1,709,296
Sep 2, 2025	29.11	29.38	28.85	29.10	28.78	-1.32%	2,487,180
Aug 29, 2025	29.09	29.49	29.00	29.49	29.17	1.03%	1,372,305
Aug 28, 2025	29.11	29.21	28.78	29.19	28.87	0.93%	1,377,110
Aug 27, 2025	28.22	29.02	28.22	28.92	28.60	2.41%	1,640,566
Aug 26, 2025	28.15	28.49	28.05	28.24	27.93	-0.39%	1,834,300
Aug 25, 2025	28.28	28.51	28.19	28.35	28.04	-0.46%	774,160
Aug 22, 2025	27.87	28.74	27.75	28.48	28.17	2.93%	1,153,215
Aug 21, 2025	27.55	27.78	27.46	27.67	27.37	-0.22%	649,532
Aug 20, 2025	28.01	28.13	27.62	27.73	27.43	-0.75%	948,972
Aug 19, 2025	27.63	28.10	27.63	27.94	27.63	1.53%	1,095,757
Aug 18, 2025	27.36	27.59	27.27	27.52	27.22	0.47%	1,383,904
Aug 15, 2025	27.76	27.85	27.33	27.39	27.09	-1.47%	1,371,786
Aug 14, 2025	27.92	27.97	27.59	27.80	27.49	-1.49%	1,245,025
Aug 13, 2025	27.70	28.31	27.58	28.22	27.91	2.25%	1,286,282
Aug 12, 2025	26.72	27.61	26.62	27.60	27.30	3.84%	1,836,167
Aug 11, 2025	26.69	26.81	26.45	26.58	26.29	-0.45%	1,254,023
Aug 8, 2025	27.05	27.33	26.70	26.70	26.41	-1.22%	2,258,502
Aug 7, 2025	27.15	27.28	26.92	27.03	26.73	0.26%	2,050,259
Aug 6, 2025	26.78	27.15	26.60	26.96	26.66	0.97%	1,741,394
Aug 5, 2025	26.72	26.89	26.17	26.70	26.41	0.34%	2,128,072
Aug 4, 2025	26.58	26.87	26.34	26.61	26.32	0.30%	2,607,037
Aug 1, 2025	26.60	27.69	26.32	26.53	26.24	-2.10%	2,524,956
Jul 31, 2025	27.03	27.45	26.82	27.10	26.80	-0.40%	1,749,789
Jul 30, 2025	27.88	28.09	26.96	27.21	26.91	-1.91%	1,364,469