Skip to main content
logo
Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
22.28
-0.29 (-1.28%)
Apr 1, 2026, 4:00 PM EDT - Market closed

Cousins Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202622.6522.7022.1022.2822.28-1.28%1,594,973
Mar 31, 202622.2122.9521.9322.5722.573.58%2,634,828
Mar 30, 202621.6522.0321.3521.7921.792.11%2,540,338
Mar 27, 202621.6521.7021.1821.3421.34-2.02%1,490,324
Mar 26, 202622.0022.4221.7321.7821.78-1.27%1,576,197
Mar 25, 202622.1922.3121.8122.0622.060.55%1,876,498
Mar 24, 202622.0622.5221.9121.9421.94-1.57%1,837,289
Mar 23, 202622.3222.7522.1022.2922.292.01%1,919,644
Mar 20, 202623.0623.2521.7821.8521.85-5.21%3,184,900
Mar 19, 202622.9123.2522.7123.0523.050.35%1,236,965
Mar 18, 202623.0723.3122.8822.9722.97-1.20%2,032,694
Mar 17, 202622.8723.3322.7523.2523.253.15%1,737,415
Mar 16, 202622.7623.0722.5322.5422.54-1.05%1,313,759
Mar 13, 202623.0623.2622.5622.7822.78-1,172,283
Mar 12, 202622.5123.1522.3522.7822.780.04%1,937,438
Mar 11, 202623.0723.2822.5022.7722.77-1.90%1,576,805
Mar 10, 202622.9823.3322.4723.2123.210.69%2,090,852
Mar 9, 202622.9723.1922.3423.0523.05-0.73%1,855,068
Mar 6, 202623.4423.4422.8723.2223.22-2.27%1,791,225
Mar 5, 202623.8224.0923.6023.7623.76-1.29%2,380,384
Mar 4, 202623.2724.1323.1324.0724.073.35%1,895,262
Mar 3, 202622.6823.5122.4323.2923.290.39%2,374,754
Mar 2, 202622.9623.2322.8223.2023.200.17%2,319,547
Feb 27, 202623.8023.9722.9123.1623.16-3.38%3,403,033
Feb 26, 202623.6324.2223.4923.9723.972.00%1,522,438
Feb 25, 202623.2623.5523.0223.5023.501.86%2,398,740
Feb 24, 202623.2523.3822.9523.0723.07-1.24%2,214,673
Feb 23, 202623.7023.7923.2423.3623.36-2.50%1,768,896
Feb 20, 202624.2024.2423.6223.9623.96-0.91%2,138,754
Feb 19, 202623.7524.3123.4724.1824.181.26%3,368,969
Feb 18, 202623.2324.1923.2323.8823.882.62%4,193,687
Feb 17, 202623.5723.5722.3123.2723.273.61%4,533,164
Feb 13, 202621.8022.5921.7722.4622.463.26%3,846,698
Feb 12, 202623.3323.5021.0321.7521.75-5.97%5,938,474
Feb 11, 202625.3225.3923.0923.1323.13-8.03%4,470,781
Feb 10, 202625.3325.4724.9825.1525.15-0.71%2,982,904
Feb 9, 202625.5225.6125.0825.3325.33-1.21%1,765,560
Feb 6, 202626.1326.2325.3125.6425.64-1.16%3,768,902
Feb 5, 202626.0726.2025.5325.9425.94-0.19%1,461,411
Feb 4, 202625.6426.0825.5225.9925.992.32%2,511,149
Feb 3, 202624.8725.5224.7225.4025.402.25%3,532,563
Feb 2, 202625.2025.3224.7624.8424.84-1.58%1,691,529
Jan 30, 202625.2925.3324.9525.2425.24-0.20%1,485,631
Jan 29, 202625.0825.3424.8625.2925.291.89%2,009,592
Jan 28, 202625.6325.6724.7524.8224.82-2.86%1,870,290
Jan 27, 202625.5025.7125.3525.5525.55-0.12%1,117,259
Jan 26, 202626.2126.4425.5825.5825.58-2.14%1,097,349
Jan 23, 202626.0926.3926.0226.1426.14-0.08%1,977,134
Jan 22, 202626.5926.8526.0026.1626.16-1.17%1,956,424
Jan 21, 202626.4326.6626.3126.4726.470.84%1,631,074