Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
29.10
-0.39 (-1.32%)
At close: Sep 2, 2025, 4:00 PM
29.10
0.00 (0.00%)
After-hours: Sep 2, 2025, 7:00 PM EDT
Cousins Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 29.11 | 29.38 | 28.85 | 29.10 | 29.10 | -1.32% | 2,487,180 |
| Aug 29, 2025 | 29.09 | 29.49 | 29.00 | 29.49 | 29.49 | 1.03% | 1,372,305 |
| Aug 28, 2025 | 29.11 | 29.21 | 28.78 | 29.19 | 29.19 | 0.93% | 1,377,110 |
| Aug 27, 2025 | 28.22 | 29.02 | 28.22 | 28.92 | 28.92 | 2.41% | 1,640,566 |
| Aug 26, 2025 | 28.15 | 28.49 | 28.05 | 28.24 | 28.24 | -0.39% | 1,834,300 |
| Aug 25, 2025 | 28.28 | 28.51 | 28.19 | 28.35 | 28.35 | -0.46% | 774,160 |
| Aug 22, 2025 | 27.87 | 28.74 | 27.75 | 28.48 | 28.48 | 2.93% | 1,153,215 |
| Aug 21, 2025 | 27.55 | 27.78 | 27.46 | 27.67 | 27.67 | -0.22% | 649,532 |
| Aug 20, 2025 | 28.01 | 28.13 | 27.62 | 27.73 | 27.73 | -0.75% | 948,972 |
| Aug 19, 2025 | 27.63 | 28.10 | 27.63 | 27.94 | 27.94 | 1.53% | 1,095,757 |
| Aug 18, 2025 | 27.36 | 27.59 | 27.27 | 27.52 | 27.52 | 0.47% | 1,383,904 |
| Aug 15, 2025 | 27.76 | 27.85 | 27.33 | 27.39 | 27.39 | -1.47% | 1,371,786 |
| Aug 14, 2025 | 27.92 | 27.97 | 27.59 | 27.80 | 27.80 | -1.49% | 1,245,025 |
| Aug 13, 2025 | 27.70 | 28.31 | 27.58 | 28.22 | 28.22 | 2.25% | 1,286,282 |
| Aug 12, 2025 | 26.72 | 27.61 | 26.62 | 27.60 | 27.60 | 3.84% | 1,836,167 |
| Aug 11, 2025 | 26.69 | 26.81 | 26.45 | 26.58 | 26.58 | -0.45% | 1,254,023 |
| Aug 8, 2025 | 27.05 | 27.33 | 26.70 | 26.70 | 26.70 | -1.22% | 2,258,502 |
| Aug 7, 2025 | 27.15 | 27.28 | 26.92 | 27.03 | 27.03 | 0.26% | 2,050,259 |
| Aug 6, 2025 | 26.78 | 27.15 | 26.60 | 26.96 | 26.96 | 0.97% | 1,741,394 |
| Aug 5, 2025 | 26.72 | 26.89 | 26.17 | 26.70 | 26.70 | 0.34% | 2,128,072 |
| Aug 4, 2025 | 26.58 | 26.87 | 26.34 | 26.61 | 26.61 | 0.30% | 2,607,037 |
| Aug 1, 2025 | 26.60 | 27.69 | 26.32 | 26.53 | 26.53 | -2.10% | 2,524,956 |
| Jul 31, 2025 | 27.03 | 27.45 | 26.82 | 27.10 | 27.10 | -0.40% | 1,749,789 |
| Jul 30, 2025 | 27.88 | 28.09 | 26.96 | 27.21 | 27.21 | -1.91% | 1,364,469 |
| Jul 29, 2025 | 27.53 | 27.88 | 27.33 | 27.74 | 27.74 | 1.61% | 2,033,516 |
| Jul 28, 2025 | 27.78 | 27.88 | 27.22 | 27.30 | 27.30 | -1.73% | 1,692,623 |
| Jul 25, 2025 | 27.84 | 27.90 | 27.52 | 27.78 | 27.78 | 0.11% | 1,440,980 |
| Jul 24, 2025 | 28.18 | 28.30 | 27.71 | 27.75 | 27.75 | -2.22% | 2,039,386 |
| Jul 23, 2025 | 28.68 | 28.77 | 28.28 | 28.38 | 28.38 | -0.63% | 1,312,074 |
| Jul 22, 2025 | 28.23 | 28.59 | 28.17 | 28.56 | 28.56 | 1.24% | 1,153,722 |
| Jul 21, 2025 | 28.23 | 28.55 | 28.17 | 28.21 | 28.21 | -0.07% | 1,277,314 |
| Jul 18, 2025 | 28.43 | 28.43 | 28.00 | 28.23 | 28.23 | 0.21% | 1,308,700 |
| Jul 17, 2025 | 28.64 | 28.82 | 28.07 | 28.17 | 28.17 | -1.92% | 1,448,218 |
| Jul 16, 2025 | 28.87 | 29.10 | 28.50 | 28.72 | 28.72 | -0.10% | 1,313,664 |
| Jul 15, 2025 | 29.15 | 29.24 | 28.66 | 28.75 | 28.75 | -1.41% | 1,412,932 |
| Jul 14, 2025 | 29.00 | 29.17 | 28.87 | 29.16 | 29.16 | 0.83% | 1,424,948 |
| Jul 11, 2025 | 28.72 | 29.06 | 28.69 | 28.92 | 28.92 | -0.31% | 1,385,515 |
| Jul 10, 2025 | 28.77 | 29.43 | 28.77 | 29.01 | 29.01 | 0.59% | 1,481,424 |
| Jul 9, 2025 | 29.17 | 29.21 | 28.84 | 28.84 | 28.84 | -0.59% | 1,626,292 |
| Jul 8, 2025 | 28.99 | 29.31 | 28.92 | 29.01 | 29.01 | -0.28% | 2,289,315 |
| Jul 7, 2025 | 29.27 | 29.48 | 28.98 | 29.09 | 29.09 | -2.12% | 1,838,176 |
| Jul 3, 2025 | 29.55 | 29.94 | 29.42 | 29.72 | 29.40 | 0.44% | 1,389,308 |
| Jul 2, 2025 | 29.42 | 29.77 | 29.26 | 29.59 | 29.27 | -0.77% | 2,279,681 |
| Jul 1, 2025 | 29.79 | 30.57 | 29.73 | 29.82 | 29.50 | -0.70% | 2,234,692 |
| Jun 30, 2025 | 30.19 | 30.19 | 29.62 | 30.03 | 29.70 | -0.20% | 1,257,987 |
| Jun 27, 2025 | 30.21 | 30.49 | 29.92 | 30.09 | 29.76 | -0.03% | 2,183,927 |
| Jun 26, 2025 | 29.87 | 30.13 | 29.79 | 30.10 | 29.77 | 1.11% | 2,079,704 |
| Jun 25, 2025 | 30.00 | 30.44 | 29.52 | 29.77 | 29.45 | -1.59% | 1,711,794 |
| Jun 24, 2025 | 30.52 | 30.54 | 30.10 | 30.25 | 29.92 | -0.56% | 1,394,386 |
| Jun 23, 2025 | 30.46 | 30.76 | 29.69 | 30.42 | 30.09 | -0.23% | 1,329,563 |