Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	30.18	30.38	29.79	30.07	30.07	-1.09%	1,212,240
Jun 12, 2025	30.15	30.43	29.96	30.40	30.40	0.50%	1,326,053
Jun 11, 2025	30.47	30.81	30.24	30.25	30.25	-0.26%	1,955,783
Jun 10, 2025	29.94	30.44	29.68	30.33	30.33	2.22%	2,364,024
Jun 9, 2025	29.53	29.93	29.21	29.67	29.67	0.95%	1,511,727
Jun 6, 2025	29.08	29.47	28.73	29.39	29.39	2.48%	1,054,311
Jun 5, 2025	28.52	28.77	28.12	28.68	28.68	0.46%	1,267,007
Jun 4, 2025	28.53	28.82	28.28	28.55	28.55	-0.42%	1,562,876
Jun 3, 2025	28.07	28.88	27.93	28.67	28.67	1.99%	1,488,901
Jun 2, 2025	27.93	28.16	27.60	28.11	28.11	0.14%	999,558
May 30, 2025	28.28	28.28	27.69	28.07	28.07	-0.99%	2,128,428
May 29, 2025	27.97	28.35	27.78	28.35	28.35	1.87%	2,198,066
May 28, 2025	27.76	27.89	27.61	27.83	27.83	-0.07%	1,856,584
May 27, 2025	27.33	27.90	27.09	27.85	27.85	3.15%	2,199,539
May 23, 2025	26.58	27.12	26.42	27.00	27.00	1.05%	2,904,442
May 22, 2025	26.61	26.81	26.19	26.72	26.72	-0.82%	1,839,415
May 21, 2025	27.32	27.45	26.90	26.94	26.94	-2.39%	1,584,984
May 20, 2025	27.84	28.08	27.48	27.60	27.60	-1.53%	1,617,281
May 19, 2025	28.31	28.44	27.99	28.03	28.03	-2.20%	1,668,553
May 16, 2025	28.52	28.77	28.45	28.66	28.66	0.53%	1,897,740
May 15, 2025	28.03	28.54	27.90	28.51	28.51	1.89%	921,572
May 14, 2025	28.19	28.20	27.84	27.98	27.98	-1.24%	1,622,387
May 13, 2025	28.74	28.74	28.13	28.33	28.33	-0.94%	1,021,722
May 12, 2025	28.93	29.03	28.52	28.60	28.60	1.82%	1,281,224
May 9, 2025	27.79	28.16	27.75	28.09	28.09	1.01%	784,181
May 8, 2025	27.87	27.99	27.50	27.81	27.81	0.54%	745,126
May 7, 2025	27.90	28.07	27.53	27.66	27.66	0.04%	1,375,681
May 6, 2025	27.64	27.73	27.31	27.65	27.65	-0.50%	1,450,771
May 5, 2025	27.84	28.19	27.61	27.79	27.79	-1.56%	1,321,449
May 2, 2025	28.46	28.46	27.87	28.23	28.23	1.66%	1,813,325
May 1, 2025	27.46	28.26	27.21	27.77	27.77	0.84%	1,546,032
Apr 30, 2025	27.04	27.56	26.50	27.54	27.54	0.58%	1,933,756
Apr 29, 2025	27.77	27.90	27.16	27.38	27.38	-1.93%	1,297,646
Apr 28, 2025	27.65	28.11	27.57	27.92	27.92	0.72%	1,421,493
Apr 25, 2025	27.86	27.98	27.46	27.72	27.72	0.18%	585,298
Apr 24, 2025	27.42	27.99	27.25	27.67	27.67	0.99%	1,159,612
Apr 23, 2025	27.73	28.21	27.29	27.40	27.40	1.33%	992,272
Apr 22, 2025	26.82	27.33	26.67	27.04	27.04	2.42%	1,095,656
Apr 21, 2025	26.62	26.64	26.03	26.40	26.40	-1.79%	914,332
Apr 17, 2025	26.78	27.25	26.63	26.88	26.88	0.37%	1,450,223
Apr 16, 2025	26.90	27.18	26.49	26.78	26.78	-0.37%	615,526
Apr 15, 2025	26.38	27.03	26.15	26.88	26.88	1.66%	898,893
Apr 14, 2025	26.56	26.61	25.89	26.44	26.44	1.19%	1,639,234
Apr 11, 2025	25.79	26.14	24.93	26.13	26.13	0.85%	1,734,134
Apr 10, 2025	26.30	26.56	24.99	25.91	25.91	-3.86%	1,342,231
Apr 9, 2025	24.67	27.04	24.07	26.95	26.95	7.16%	2,417,939
Apr 8, 2025	26.33	26.88	24.87	25.15	25.15	-2.18%	1,709,826
Apr 7, 2025	25.76	26.83	24.80	25.71	25.71	-1.23%	1,880,216
Apr 4, 2025	26.42	26.55	25.53	26.03	26.03	-4.16%	2,083,391
Apr 3, 2025	28.43	28.58	27.10	27.16	27.16	-7.96%	1,460,287