Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	30.63	30.79	30.33	30.49	30.16	-0.13%	2,096,348
Jun 18, 2025	30.20	30.69	30.09	30.53	30.20	1.09%	1,935,420
Jun 17, 2025	30.28	30.48	30.00	30.20	29.87	-0.53%	1,069,086
Jun 16, 2025	30.34	30.80	30.17	30.36	30.03	0.96%	1,540,639
Jun 13, 2025	30.18	30.38	29.79	30.07	29.74	-1.09%	1,212,240
Jun 12, 2025	30.15	30.43	29.96	30.40	30.07	0.50%	1,326,053
Jun 11, 2025	30.47	30.81	30.24	30.25	29.92	-0.26%	1,955,783
Jun 10, 2025	29.94	30.44	29.68	30.33	30.00	2.22%	2,364,024
Jun 9, 2025	29.53	29.93	29.21	29.67	29.35	0.95%	1,511,727
Jun 6, 2025	29.08	29.47	28.73	29.39	29.07	2.48%	1,054,311
Jun 5, 2025	28.52	28.77	28.12	28.68	28.37	0.46%	1,267,007
Jun 4, 2025	28.53	28.82	28.28	28.55	28.24	-0.42%	1,562,876
Jun 3, 2025	28.07	28.88	27.93	28.67	28.36	1.99%	1,488,901
Jun 2, 2025	27.93	28.16	27.60	28.11	27.80	0.14%	999,558
May 30, 2025	28.28	28.28	27.69	28.07	27.77	-0.99%	2,128,428
May 29, 2025	27.97	28.35	27.78	28.35	28.04	1.87%	2,198,066
May 28, 2025	27.76	27.89	27.61	27.83	27.53	-0.07%	1,856,584
May 27, 2025	27.33	27.90	27.09	27.85	27.55	3.15%	2,199,539
May 23, 2025	26.58	27.12	26.42	27.00	26.71	1.05%	2,904,442
May 22, 2025	26.61	26.81	26.19	26.72	26.43	-0.82%	1,839,415
May 21, 2025	27.32	27.45	26.90	26.94	26.65	-2.39%	1,584,984
May 20, 2025	27.84	28.08	27.48	27.60	27.30	-1.53%	1,617,281
May 19, 2025	28.31	28.44	27.99	28.03	27.73	-2.20%	1,668,553
May 16, 2025	28.52	28.77	28.45	28.66	28.35	0.53%	1,897,740
May 15, 2025	28.03	28.54	27.90	28.51	28.20	1.89%	921,572
May 14, 2025	28.19	28.20	27.84	27.98	27.68	-1.24%	1,622,387
May 13, 2025	28.74	28.74	28.13	28.33	28.02	-0.94%	1,021,722
May 12, 2025	28.93	29.03	28.52	28.60	28.29	1.82%	1,281,224
May 9, 2025	27.79	28.16	27.75	28.09	27.78	1.01%	784,181
May 8, 2025	27.87	27.99	27.50	27.81	27.51	0.54%	745,126
May 7, 2025	27.90	28.07	27.53	27.66	27.36	0.04%	1,375,681