Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
27.71
+0.30 (1.11%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Cousins Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 29.16 | 29.60 | 29.16 | 29.51 | 29.17 | 0.37% | 1,098,770 |
| Apr 1, 2025 | 29.55 | 29.77 | 28.93 | 29.40 | 29.06 | -0.34% | 1,978,173 |
| Mar 31, 2025 | 29.30 | 29.67 | 29.10 | 29.50 | 29.16 | -0.10% | 2,076,683 |
| Mar 28, 2025 | 29.70 | 29.71 | 29.26 | 29.53 | 29.19 | -0.37% | 1,282,270 |
| Mar 27, 2025 | 29.97 | 30.15 | 29.52 | 29.64 | 29.30 | -0.97% | 748,283 |
| Mar 26, 2025 | 30.13 | 30.30 | 29.78 | 29.93 | 29.58 | -0.27% | 826,430 |
| Mar 25, 2025 | 30.37 | 30.53 | 29.77 | 30.01 | 29.66 | -1.09% | 1,477,202 |
| Mar 24, 2025 | 29.75 | 30.44 | 29.71 | 30.34 | 29.99 | 2.60% | 1,074,540 |
| Mar 21, 2025 | 29.69 | 29.91 | 29.25 | 29.57 | 29.23 | -0.87% | 2,974,058 |
| Mar 20, 2025 | 29.67 | 30.05 | 29.64 | 29.83 | 29.48 | 0.13% | 1,026,606 |
| Mar 19, 2025 | 29.51 | 30.06 | 29.33 | 29.79 | 29.44 | 0.91% | 775,121 |
| Mar 18, 2025 | 29.34 | 29.63 | 29.01 | 29.52 | 29.18 | 0.58% | 1,222,612 |
| Mar 17, 2025 | 29.03 | 29.71 | 28.95 | 29.35 | 29.01 | 2.34% | 1,544,987 |
| Mar 14, 2025 | 28.32 | 28.70 | 28.09 | 28.68 | 28.35 | 2.21% | 1,334,477 |
| Mar 13, 2025 | 29.04 | 29.35 | 28.01 | 28.06 | 27.73 | -2.94% | 2,200,199 |
| Mar 12, 2025 | 28.35 | 29.35 | 28.35 | 28.91 | 28.57 | 2.48% | 2,435,426 |
| Mar 11, 2025 | 28.39 | 28.57 | 27.86 | 28.21 | 27.88 | -0.18% | 1,925,652 |
| Mar 10, 2025 | 29.20 | 29.48 | 28.17 | 28.26 | 27.93 | -3.22% | 2,087,679 |
| Mar 7, 2025 | 29.07 | 29.41 | 28.80 | 29.20 | 28.86 | 0.65% | 1,505,369 |
| Mar 6, 2025 | 29.43 | 29.54 | 28.78 | 29.01 | 28.67 | -2.59% | 1,330,262 |
| Mar 5, 2025 | 29.09 | 29.95 | 29.05 | 29.78 | 29.43 | 1.74% | 1,124,023 |
| Mar 4, 2025 | 29.87 | 30.04 | 29.13 | 29.27 | 28.93 | -2.69% | 1,081,165 |
| Mar 3, 2025 | 30.30 | 30.66 | 29.77 | 30.08 | 29.73 | -0.82% | 1,112,116 |
| Feb 28, 2025 | 30.12 | 30.42 | 30.01 | 30.33 | 29.98 | 0.60% | 2,827,319 |
| Feb 27, 2025 | 30.06 | 30.57 | 30.03 | 30.15 | 29.80 | 0.53% | 1,801,045 |
| Feb 26, 2025 | 30.20 | 30.37 | 29.90 | 29.99 | 29.64 | -0.13% | 1,097,607 |
| Feb 25, 2025 | 30.22 | 30.75 | 29.95 | 30.03 | 29.68 | -0.33% | 2,038,150 |
| Feb 24, 2025 | 30.29 | 30.46 | 30.03 | 30.13 | 29.78 | 0.13% | 1,318,017 |
| Feb 21, 2025 | 30.48 | 30.55 | 29.66 | 30.09 | 29.74 | -0.86% | 960,894 |
| Feb 20, 2025 | 30.34 | 30.46 | 30.02 | 30.35 | 30.00 | 0.07% | 1,238,986 |
| Feb 19, 2025 | 30.13 | 30.61 | 29.91 | 30.33 | 29.98 | -0.07% | 1,649,433 |
| Feb 18, 2025 | 29.98 | 30.36 | 29.80 | 30.35 | 30.00 | 1.34% | 1,685,504 |
| Feb 14, 2025 | 30.53 | 30.78 | 29.92 | 29.95 | 29.60 | -1.90% | 1,144,073 |
| Feb 13, 2025 | 30.55 | 30.66 | 30.01 | 30.53 | 30.17 | 0.30% | 1,619,435 |
| Feb 12, 2025 | 30.25 | 30.61 | 30.03 | 30.44 | 30.09 | -0.94% | 1,651,828 |