Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
29.53
-0.11 (-0.37%)
At close: Mar 28, 2025, 4:00 PM
29.54
+0.01 (0.04%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Cousins Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.70 | 29.71 | 29.26 | 29.53 | 29.53 | -0.37% | 1,282,270 |
| Mar 27, 2025 | 29.97 | 30.15 | 29.52 | 29.64 | 29.64 | -0.97% | 748,283 |
| Mar 26, 2025 | 30.13 | 30.30 | 29.78 | 29.93 | 29.93 | -0.27% | 826,430 |
| Mar 25, 2025 | 30.37 | 30.53 | 29.77 | 30.01 | 30.01 | -1.09% | 1,477,202 |
| Mar 24, 2025 | 29.75 | 30.44 | 29.71 | 30.34 | 30.34 | 2.60% | 1,074,540 |
| Mar 21, 2025 | 29.69 | 29.91 | 29.25 | 29.57 | 29.57 | -0.87% | 2,974,058 |
| Mar 20, 2025 | 29.67 | 30.05 | 29.64 | 29.83 | 29.83 | 0.13% | 1,026,606 |
| Mar 19, 2025 | 29.51 | 30.06 | 29.33 | 29.79 | 29.79 | 0.91% | 775,121 |
| Mar 18, 2025 | 29.34 | 29.63 | 29.01 | 29.52 | 29.52 | 0.58% | 1,222,612 |
| Mar 17, 2025 | 29.03 | 29.71 | 28.95 | 29.35 | 29.35 | 2.34% | 1,544,987 |
| Mar 14, 2025 | 28.32 | 28.70 | 28.09 | 28.68 | 28.68 | 2.21% | 1,334,477 |
| Mar 13, 2025 | 29.04 | 29.35 | 28.01 | 28.06 | 28.06 | -2.94% | 2,200,199 |
| Mar 12, 2025 | 28.35 | 29.35 | 28.35 | 28.91 | 28.91 | 2.48% | 2,435,426 |
| Mar 11, 2025 | 28.39 | 28.57 | 27.86 | 28.21 | 28.21 | -0.18% | 1,925,652 |
| Mar 10, 2025 | 29.20 | 29.48 | 28.17 | 28.26 | 28.26 | -3.22% | 2,087,679 |
| Mar 7, 2025 | 29.07 | 29.41 | 28.80 | 29.20 | 29.20 | 0.65% | 1,505,369 |
| Mar 6, 2025 | 29.43 | 29.54 | 28.78 | 29.01 | 29.01 | -2.59% | 1,330,262 |
| Mar 5, 2025 | 29.09 | 29.95 | 29.05 | 29.78 | 29.78 | 1.74% | 1,124,023 |
| Mar 4, 2025 | 29.87 | 30.04 | 29.13 | 29.27 | 29.27 | -2.69% | 1,081,165 |
| Mar 3, 2025 | 30.30 | 30.66 | 29.77 | 30.08 | 30.08 | -0.82% | 1,112,116 |
| Feb 28, 2025 | 30.12 | 30.42 | 30.01 | 30.33 | 30.33 | 0.60% | 2,827,319 |
| Feb 27, 2025 | 30.06 | 30.57 | 30.03 | 30.15 | 30.15 | 0.53% | 1,801,045 |
| Feb 26, 2025 | 30.20 | 30.37 | 29.90 | 29.99 | 29.99 | -0.13% | 1,097,607 |
| Feb 25, 2025 | 30.22 | 30.75 | 29.95 | 30.03 | 30.03 | -0.33% | 2,038,150 |
| Feb 24, 2025 | 30.29 | 30.46 | 30.03 | 30.13 | 30.13 | 0.13% | 1,318,017 |
| Feb 21, 2025 | 30.48 | 30.55 | 29.66 | 30.09 | 30.09 | -0.86% | 960,894 |
| Feb 20, 2025 | 30.34 | 30.46 | 30.02 | 30.35 | 30.35 | 0.07% | 1,238,986 |
| Feb 19, 2025 | 30.13 | 30.61 | 29.91 | 30.33 | 30.33 | -0.07% | 1,649,433 |
| Feb 18, 2025 | 29.98 | 30.36 | 29.80 | 30.35 | 30.35 | 1.34% | 1,685,504 |
| Feb 14, 2025 | 30.53 | 30.78 | 29.92 | 29.95 | 29.95 | -1.90% | 1,144,073 |
| Feb 13, 2025 | 30.55 | 30.66 | 30.01 | 30.53 | 30.53 | 0.30% | 1,619,435 |
| Feb 12, 2025 | 30.25 | 30.61 | 30.03 | 30.44 | 30.44 | -0.94% | 1,651,828 |
| Feb 11, 2025 | 30.31 | 30.96 | 30.02 | 30.73 | 30.73 | 0.62% | 1,989,336 |
| Feb 10, 2025 | 31.15 | 31.36 | 30.34 | 30.54 | 30.54 | -2.15% | 1,539,054 |
| Feb 7, 2025 | 30.71 | 31.28 | 30.23 | 31.21 | 31.21 | 1.79% | 1,625,736 |
| Feb 6, 2025 | 30.43 | 30.70 | 30.14 | 30.66 | 30.66 | 1.69% | 1,798,624 |
| Feb 5, 2025 | 30.18 | 30.39 | 29.58 | 30.15 | 30.15 | 0.47% | 866,974 |
| Feb 4, 2025 | 29.95 | 30.28 | 29.63 | 30.01 | 30.01 | -0.40% | 1,033,563 |
| Feb 3, 2025 | 29.90 | 30.41 | 29.62 | 30.13 | 30.13 | -1.31% | 1,266,578 |
| Jan 31, 2025 | 30.33 | 30.81 | 30.20 | 30.53 | 30.53 | 0.76% | 1,383,823 |
| Jan 30, 2025 | 29.94 | 30.80 | 29.77 | 30.30 | 30.30 | 3.38% | 1,289,801 |
| Jan 29, 2025 | 30.31 | 30.34 | 29.18 | 29.31 | 29.31 | -3.17% | 819,038 |
| Jan 28, 2025 | 30.75 | 30.93 | 30.16 | 30.27 | 30.27 | -2.42% | 741,980 |
| Jan 27, 2025 | 30.46 | 31.31 | 30.46 | 31.02 | 31.02 | 1.37% | 765,566 |
| Jan 24, 2025 | 30.12 | 30.75 | 29.93 | 30.60 | 30.60 | 1.09% | 1,346,565 |
| Jan 23, 2025 | 30.48 | 30.61 | 29.81 | 30.27 | 30.27 | -0.72% | 1,277,299 |
| Jan 22, 2025 | 31.07 | 31.11 | 30.44 | 30.49 | 30.49 | -2.18% | 967,942 |
| Jan 21, 2025 | 30.77 | 31.34 | 30.58 | 31.17 | 31.17 | 1.76% | 1,079,988 |
| Jan 17, 2025 | 30.53 | 30.78 | 30.37 | 30.63 | 30.63 | 1.63% | 1,148,299 |
| Jan 16, 2025 | 30.01 | 30.33 | 29.91 | 30.14 | 30.14 | -0.10% | 765,936 |