Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.83	30.75	29.64	30.24	30.24	1.37%	3,984,768
Dec 19, 2024	29.66	30.19	29.50	29.83	29.83	1.53%	2,571,048
Dec 18, 2024	31.58	31.59	29.38	29.38	29.38	-6.07%	1,369,896
Dec 17, 2024	31.06	31.66	30.95	31.28	31.28	0.90%	1,388,249
Dec 16, 2024	30.57	31.21	30.53	31.00	31.00	1.17%	1,440,617
Dec 13, 2024	30.18	30.75	29.91	30.64	30.64	1.06%	1,924,760
Dec 12, 2024	30.15	30.75	30.00	30.32	30.32	0.43%	1,504,358
Dec 11, 2024	30.39	30.48	29.98	30.19	30.19	0.23%	4,760,881
Dec 10, 2024	30.88	31.21	30.00	30.12	30.12	-2.81%	1,595,203
Dec 9, 2024	30.73	31.27	30.54	30.99	30.99	1.04%	789,947
Dec 6, 2024	30.71	30.82	30.56	30.67	30.67	0.26%	761,024
Dec 5, 2024	30.65	30.73	30.45	30.59	30.59	-0.52%	563,302
Dec 4, 2024	30.88	30.88	30.55	30.75	30.75	-0.39%	894,337
Dec 3, 2024	31.03	31.19	30.62	30.87	30.87	-1.37%	1,125,562
Dec 2, 2024	31.85	31.85	31.14	31.30	31.30	-1.39%	787,569
Nov 29, 2024	32.15	32.35	31.72	31.74	31.74	-0.63%	673,794
Nov 27, 2024	32.12	32.55	31.87	31.94	31.94	0.57%	816,486
Nov 26, 2024	31.78	31.94	31.64	31.76	31.76	-0.44%	976,203
Nov 25, 2024	31.96	32.52	31.87	31.90	31.90	0.57%	1,314,136
Nov 22, 2024	31.58	31.98	31.55	31.72	31.72	0.63%	893,415
Nov 21, 2024	31.20	31.72	31.11	31.52	31.52	1.35%	1,025,107
Nov 20, 2024	30.80	31.12	30.58	31.10	31.10	0.55%	1,135,462
Nov 19, 2024	30.65	30.98	30.46	30.93	30.93	0.39%	486,396
Nov 18, 2024	30.83	31.10	30.60	30.81	30.81	0.52%	1,132,029
Nov 15, 2024	30.78	30.94	30.38	30.65	30.65	-0.33%	1,441,288
Nov 14, 2024	31.04	31.31	30.75	30.75	30.75	-0.55%	1,280,436
Nov 13, 2024	31.34	31.43	30.66	30.92	30.92	-0.51%	1,059,032
Nov 12, 2024	31.78	32.30	30.97	31.08	31.08	-2.60%	1,694,107
Nov 11, 2024	31.98	32.44	31.87	31.91	31.91	0.82%	2,330,514
Nov 8, 2024	31.60	32.01	31.40	31.65	31.65	0.22%	3,059,760
Nov 7, 2024	31.45	31.87	31.39	31.58	31.58	0.48%	1,005,612
Nov 6, 2024	31.37	31.75	30.87	31.43	31.43	1.19%	1,138,514
Nov 5, 2024	30.69	31.25	30.60	31.06	31.06	0.78%	747,843
Nov 4, 2024	29.98	30.89	29.98	30.82	30.82	2.80%	1,831,998
Nov 1, 2024	30.78	30.98	29.97	29.98	29.98	-2.12%	1,460,601
Oct 31, 2024	31.15	31.19	30.63	30.63	30.63	-1.38%	1,338,539
Oct 30, 2024	30.88	31.35	30.88	31.06	31.06	0.81%	783,308
Oct 29, 2024	30.97	31.13	30.62	30.81	30.81	-1.06%	1,092,564
Oct 28, 2024	31.66	31.88	31.14	31.14	31.14	-1.27%	1,068,735
Oct 25, 2024	31.12	32.18	31.02	31.54	31.54	0.54%	1,625,314
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