Skip to main content
Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
30.09
-0.26 (-0.86%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cousins Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.4830.5529.6630.0930.09-0.86%960,894
Feb 20, 202530.3430.4630.0230.3530.350.07%1,238,986
Feb 19, 202530.1330.6129.9130.3330.33-0.07%1,649,433
Feb 18, 202529.9830.3629.8030.3530.351.34%1,685,504
Feb 14, 202530.5330.7829.9229.9529.95-1.90%1,144,073
Feb 13, 202530.5530.6630.0130.5330.530.30%1,619,435
Feb 12, 202530.2530.6130.0330.4430.44-0.94%1,651,828
Feb 11, 202530.3130.9630.0230.7330.730.62%1,989,336
Feb 10, 202531.1531.3630.3430.5430.54-2.15%1,539,054
Feb 7, 202530.7131.2830.2331.2131.211.79%1,625,736
Feb 6, 202530.4330.7030.1430.6630.661.69%1,798,624
Feb 5, 202530.1830.3929.5830.1530.150.47%866,974
Feb 4, 202529.9530.2829.6330.0130.01-0.40%1,033,563
Feb 3, 202529.9030.4129.6230.1330.13-1.31%1,266,578
Jan 31, 202530.3330.8130.2030.5330.530.76%1,383,823
Jan 30, 202529.9430.8029.7730.3030.303.38%1,289,801
Jan 29, 202530.3130.3429.1829.3129.31-3.17%819,038
Jan 28, 202530.7530.9330.1630.2730.27-2.42%741,980
Jan 27, 202530.4631.3130.4631.0231.021.37%765,566
Jan 24, 202530.1230.7529.9330.6030.601.09%1,346,565
Jan 23, 202530.4830.6129.8130.2730.27-0.72%1,277,299
Jan 22, 202531.0731.1130.4430.4930.49-2.18%967,942
Jan 21, 202530.7731.3430.5831.1731.171.76%1,079,988
Jan 17, 202530.5330.7830.3730.6330.631.63%1,148,299
Jan 16, 202530.0130.3329.9130.1430.14-0.10%765,936
Jan 15, 202530.3330.4429.9130.1730.172.20%1,011,395
Jan 14, 202529.1329.6029.0929.5229.521.62%1,038,420
Jan 13, 202528.3829.0728.2529.0529.051.89%857,300
Jan 10, 202529.0829.1628.3928.5128.51-3.68%1,163,141
Jan 8, 202529.3829.7529.0929.6029.60-0.07%1,081,777
Jan 7, 202530.4730.6329.5829.6229.62-2.02%974,689
Jan 6, 202530.6630.9530.2230.2330.23-1.05%1,148,565
Jan 3, 202530.6030.7530.3330.5530.55-1.23%1,140,959
Jan 2, 202531.3131.3630.6930.9330.610.95%2,714,218
Dec 31, 202430.3430.7230.2830.6430.321.83%1,332,060
Dec 30, 202430.1630.1929.6930.0929.78-0.79%728,671
Dec 27, 202430.5130.8130.1830.3330.02-1.37%2,656,949
Dec 26, 202430.3730.8130.3730.7530.430.79%809,062
Dec 24, 202430.0930.5830.0730.5130.191.19%604,831
Dec 23, 202430.0730.3429.8430.1529.84-0.30%1,185,726
Dec 20, 202429.8330.7529.6430.2429.931.37%3,984,768
Dec 19, 202429.6630.1929.5029.8329.521.53%2,571,048
Dec 18, 202431.5831.5929.3829.3829.08-6.07%1,369,896
Dec 17, 202431.0631.6630.9531.2830.960.90%1,388,249
Dec 16, 202430.5731.2130.5331.0030.681.17%1,440,617
Dec 13, 202430.1830.7529.9130.6430.321.06%1,924,760
Dec 12, 202430.1530.7530.0030.3230.010.43%1,504,358
Dec 11, 202430.3930.4829.9830.1929.880.23%4,760,881
Dec 10, 202430.8831.2130.0030.1229.81-2.81%1,595,203
Dec 9, 202430.7331.2730.5430.9930.671.04%789,947
Dec 6, 202430.7130.8230.5630.6730.350.26%761,024
Dec 5, 202430.6530.7330.4530.5930.27-0.52%563,302
Dec 4, 202430.8830.8830.5530.7530.43-0.39%894,337
Dec 3, 202431.0331.1930.6230.8730.55-1.37%1,125,562
Dec 2, 202431.8531.8531.1431.3030.98-1.39%787,569
Nov 29, 202432.1532.3531.7231.7431.41-0.63%673,794
Nov 27, 202432.1232.5531.8731.9431.610.57%816,486
Nov 26, 202431.7831.9431.6431.7631.43-0.44%976,203
Nov 25, 202431.9632.5231.8731.9031.570.57%1,314,136
Nov 22, 202431.5831.9831.5531.7231.390.63%893,415
Nov 21, 202431.2031.7231.1131.5231.191.35%1,025,107
Nov 20, 202430.8031.1230.5831.1030.780.55%1,135,462
Nov 19, 202430.6530.9830.4630.9330.610.39%486,396
Nov 18, 202430.8331.1030.6030.8130.490.52%1,132,029
Nov 15, 202430.7830.9430.3830.6530.33-0.33%1,441,288
Nov 14, 202431.0431.3130.7530.7530.43-0.55%1,280,436
Nov 13, 202431.3431.4330.6630.9230.60-0.51%1,059,032
Nov 12, 202431.7832.3030.9731.0830.76-2.60%1,694,107
Nov 11, 202431.9832.4431.8731.9131.580.82%2,330,514
Nov 8, 202431.6032.0131.4031.6531.320.22%3,059,760
Nov 7, 202431.4531.8731.3931.5831.250.48%1,005,612
Nov 6, 202431.3731.7530.8731.4331.101.19%1,138,514
Nov 5, 202430.6931.2530.6031.0630.740.78%747,843
Nov 4, 202429.9830.8929.9830.8230.502.80%1,831,998
Nov 1, 202430.7830.9829.9729.9829.67-2.12%1,460,601
Oct 31, 202431.1531.1930.6330.6330.31-1.38%1,338,539
Oct 30, 202430.8831.3530.8831.0630.740.81%783,308
Oct 29, 202430.9731.1330.6230.8130.49-1.06%1,092,564
Oct 28, 202431.6631.8831.1431.1430.82-1.27%1,068,735
Oct 25, 202431.1232.1831.0231.5431.210.54%1,625,314
Oct 24, 202431.3031.4331.0931.3731.050.38%1,086,333
Oct 23, 202430.9931.5330.9931.2530.930.61%1,313,957
Oct 22, 202431.1531.4330.9031.0630.74-0.54%908,579
Oct 21, 202431.6731.7231.1131.2330.91-1.85%689,321
Oct 18, 202431.4831.9831.2931.8231.491.02%715,591
Oct 17, 202431.2731.6931.1931.5031.170.32%699,152
Oct 16, 202431.1331.4631.0631.4031.081.85%804,556
Oct 15, 202430.3831.3030.3830.8330.511.92%911,510
Oct 14, 202429.5730.3229.4030.2529.942.33%860,851
Oct 11, 202429.5029.7029.3529.5629.250.75%606,450
Oct 10, 202429.1929.4429.0129.3429.040.79%1,107,300
Oct 9, 202428.7129.2028.5829.1128.811.57%713,138
Oct 8, 202428.7428.7528.5628.6628.360.10%613,013
Oct 7, 202428.7629.0428.3728.6328.33-1.04%725,923
Oct 4, 202428.7829.0728.6428.9328.630.31%744,879
Oct 3, 202428.6928.9328.5828.8428.54-1.37%668,271
Oct 2, 202429.0129.2829.0029.2428.62-0.20%774,188
Oct 1, 202429.4829.5429.0129.3028.68-0.61%746,600
Sep 30, 202429.1629.6229.0629.4828.850.68%1,410,910
Sep 27, 202429.7129.8129.2029.2828.66-0.78%840,317