Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	31.30	31.43	31.09	31.37	31.37	0.38%	1,086,333
Oct 23, 2024	30.99	31.53	30.99	31.25	31.25	0.61%	1,313,957
Oct 22, 2024	31.15	31.43	30.90	31.06	31.06	-0.54%	908,579
Oct 21, 2024	31.67	31.72	31.11	31.23	31.23	-1.85%	689,321
Oct 18, 2024	31.48	31.98	31.29	31.82	31.82	1.02%	715,591
Oct 17, 2024	31.27	31.69	31.19	31.50	31.50	0.32%	699,152
Oct 16, 2024	31.13	31.46	31.06	31.40	31.40	1.85%	804,556
Oct 15, 2024	30.38	31.30	30.38	30.83	30.83	1.92%	911,510
Oct 14, 2024	29.57	30.32	29.40	30.25	30.25	2.33%	860,851
Oct 11, 2024	29.50	29.70	29.35	29.56	29.56	0.75%	606,450
Oct 10, 2024	29.19	29.44	29.01	29.34	29.34	0.79%	1,107,300
Oct 9, 2024	28.71	29.20	28.58	29.11	29.11	1.57%	713,138
Oct 8, 2024	28.74	28.75	28.56	28.66	28.66	0.10%	613,013
Oct 7, 2024	28.76	29.04	28.37	28.63	28.63	-1.04%	725,923
Oct 4, 2024	28.78	29.07	28.64	28.93	28.93	0.31%	744,879
Oct 3, 2024	28.69	28.93	28.58	28.84	28.84	-1.37%	668,271
Oct 2, 2024	29.01	29.28	29.00	29.24	28.92	-0.20%	774,188
Oct 1, 2024	29.48	29.54	29.01	29.30	28.98	-0.61%	746,600
Sep 30, 2024	29.16	29.62	29.06	29.48	29.16	0.68%	1,410,910
Sep 27, 2024	29.71	29.81	29.20	29.28	28.96	-0.78%	840,317
Sep 26, 2024	30.05	30.05	29.40	29.51	29.19	-0.91%	1,014,989
Sep 25, 2024	30.25	30.38	29.63	29.78	29.45	-1.42%	1,053,309
Sep 24, 2024	29.78	30.50	29.62	30.21	29.88	1.27%	1,801,431
Sep 23, 2024	29.54	29.88	29.34	29.83	29.50	1.64%	2,042,385
Sep 20, 2024	29.35	29.57	29.14	29.35	29.03	-0.20%	3,233,724
Sep 19, 2024	29.50	29.62	29.08	29.41	29.09	0.93%	1,292,647
Sep 18, 2024	29.06	29.77	28.95	29.14	28.82	0.59%	1,912,151
Sep 17, 2024	29.48	29.59	28.95	28.97	28.65	-1.80%	1,463,001
Sep 16, 2024	29.45	29.71	29.15	29.50	29.18	0.24%	749,018
Sep 13, 2024	29.35	29.50	29.02	29.43	29.11	1.13%	758,011
Sep 12, 2024	28.86	29.16	28.86	29.10	28.78	1.04%	807,164
Sep 11, 2024	28.38	28.85	28.15	28.80	28.48	0.24%	926,868
Sep 10, 2024	28.50	28.74	28.35	28.73	28.42	1.20%	707,734
Sep 9, 2024	28.29	28.52	28.02	28.39	28.08	0.21%	1,088,199
Sep 6, 2024	28.34	28.49	28.04	28.33	28.02	0.14%	1,363,889
Sep 5, 2024	28.39	28.58	28.28	28.29	27.98	0.50%	1,041,665
Sep 4, 2024	27.94	28.40	27.94	28.15	27.84	0.29%	774,357
Sep 3, 2024	28.29	28.45	27.75	28.07	27.76	-1.54%	820,712
Aug 30, 2024	28.25	28.57	28.11	28.51	28.20	1.50%	1,419,627
Aug 29, 2024	28.17	28.25	27.89	28.09	27.78	-0.14%	948,717
Aug 28, 2024	27.98	28.26	27.98	28.13	27.82	-	622,595
Aug 27, 2024	27.72	28.19	27.59	28.13	27.82	0.46%	733,901
Aug 26, 2024	28.09	28.41	28.00	28.00	27.69	0.18%	820,065
Aug 23, 2024	27.44	28.09	27.25	27.95	27.64	2.42%	713,956
Aug 22, 2024	27.32	27.41	27.05	27.29	26.99	-0.04%	683,596
Aug 21, 2024	27.15	27.33	26.91	27.30	27.00	1.00%	750,202
Aug 20, 2024	27.12	27.19	26.85	27.03	26.73	-1.42%	878,168
Aug 19, 2024	27.20	27.43	27.17	27.42	27.12	0.66%	714,020
Aug 16, 2024	27.20	27.37	26.94	27.24	26.94	-	501,566
Aug 15, 2024	27.25	27.55	27.03	27.24	26.94	0.81%	1,078,736
Aug 14, 2024	27.17	27.25	26.87	27.02	26.72	-0.11%	822,522
Aug 13, 2024	26.87	27.15	26.63	27.05	26.75	1.58%	599,696
Aug 12, 2024	27.12	27.12	26.39	26.63	26.34	-2.28%	654,126
Aug 9, 2024	27.40	27.40	26.90	27.25	26.95	0.15%	584,077
Aug 8, 2024	26.95	27.47	26.79	27.21	26.91	1.68%	860,777
Aug 7, 2024	27.51	27.54	26.72	26.76	26.47	-1.33%	700,899
Aug 6, 2024	26.23	27.57	26.15	27.12	26.82	3.35%	1,097,620
Aug 5, 2024	25.53	26.71	25.18	26.24	25.95	-1.69%	2,359,222
Aug 2, 2024	26.51	26.84	26.29	26.69	26.40	-1.84%	2,019,554
Aug 1, 2024	27.78	27.94	26.69	27.19	26.89	-1.16%	1,471,691
Jul 31, 2024	27.36	27.97	27.16	27.51	27.21	1.14%	1,733,898
Jul 30, 2024	27.49	27.49	26.79	27.20	26.90	-0.80%	1,920,118
Jul 29, 2024	27.25	27.66	27.06	27.42	27.12	0.66%	2,119,054
Jul 26, 2024	25.94	27.30	25.60	27.24	26.94	8.18%	2,703,780
Jul 25, 2024	24.86	25.50	24.82	25.18	24.90	1.21%	1,943,252
Jul 24, 2024	24.63	25.42	24.63	24.88	24.61	0.44%	1,659,698
Jul 23, 2024	24.40	24.88	24.28	24.77	24.50	1.06%	1,371,298
Jul 22, 2024	24.15	24.54	24.02	24.51	24.24	1.49%	838,186
Jul 19, 2024	24.35	24.42	24.03	24.15	23.89	-0.98%	849,790
Jul 18, 2024	24.80	25.20	24.24	24.39	24.12	-2.17%	1,620,810
Jul 17, 2024	24.91	25.48	24.83	24.93	24.66	-0.60%	1,016,579
Jul 16, 2024	25.08	25.20	24.86	25.08	24.81	0.88%	1,416,760
Jul 15, 2024	24.66	25.04	24.58	24.86	24.59	1.47%	1,672,888
Jul 12, 2024	24.35	24.86	24.13	24.50	24.23	1.66%	1,284,954
Jul 11, 2024	23.56	24.19	23.54	24.10	23.84	4.87%	830,882
Jul 10, 2024	23.03	23.06	22.79	22.98	22.73	0.31%	820,216
Jul 9, 2024	22.61	23.04	22.47	22.91	22.66	1.24%	1,007,161
Jul 8, 2024	22.54	22.74	22.51	22.63	22.38	1.03%	599,768
Jul 5, 2024	22.72	22.87	22.33	22.40	22.15	-1.71%	1,519,650
Jul 3, 2024	22.78	23.01	22.69	22.79	22.54	-0.87%	497,353
Jul 2, 2024	22.92	23.04	22.79	22.99	22.42	0.44%	918,677
Jul 1, 2024	23.13	23.21	22.79	22.89	22.33	-1.12%	975,881
Jun 28, 2024	22.66	23.15	22.54	23.15	22.58	2.93%	1,796,564
Jun 27, 2024	22.39	22.57	22.16	22.49	21.94	0.54%	1,015,384
Jun 26, 2024	22.54	22.64	22.32	22.37	21.82	-1.50%	1,347,509
Jun 25, 2024	23.13	23.14	22.59	22.71	22.15	-2.24%	1,953,258
Jun 24, 2024	23.27	23.59	23.20	23.23	22.66	0.43%	1,072,793
Jun 21, 2024	23.22	23.23	22.97	23.13	22.56	-0.13%	1,466,134
Jun 20, 2024	23.14	23.37	23.12	23.16	22.59	-0.60%	802,916
Jun 18, 2024	22.95	23.38	22.95	23.30	22.73	1.75%	986,849
Jun 17, 2024	22.96	23.12	22.69	22.90	22.34	-0.82%	1,154,547
Jun 14, 2024	22.64	23.10	22.63	23.09	22.52	0.83%	1,222,153
Jun 13, 2024	22.76	23.20	22.61	22.90	22.34	0.48%	991,560
Jun 12, 2024	23.14	23.70	22.65	22.79	22.23	2.11%	1,705,999
Jun 11, 2024	22.60	22.68	22.28	22.32	21.77	-2.32%	1,597,793
Jun 10, 2024	22.57	22.99	22.31	22.85	22.29	0.22%	903,668
Jun 7, 2024	22.59	22.91	22.56	22.80	22.24	-1.08%	880,784
Jun 6, 2024	22.96	23.15	22.85	23.05	22.48	-0.13%	492,246
Jun 5, 2024	23.11	23.17	22.82	23.08	22.51	0.13%	767,386
Jun 4, 2024	22.91	23.32	22.91	23.05	22.48	-0.17%	801,293