Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
25.39
-0.94 (-3.57%)
At close: Oct 29, 2025, 4:00 PM EDT
25.39
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Cousins Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.94 | 26.19 | 25.05 | 25.39 | - | -3.57% | 2,054,666 |
| Oct 28, 2025 | 26.64 | 26.91 | 26.26 | 26.33 | 26.33 | -1.46% | 961,636 |
| Oct 27, 2025 | 26.63 | 26.96 | 26.54 | 26.72 | 26.72 | 0.41% | 969,791 |
| Oct 24, 2025 | 26.83 | 26.98 | 26.61 | 26.61 | 26.61 | -0.11% | 944,124 |
| Oct 23, 2025 | 26.69 | 26.69 | 26.39 | 26.64 | 26.64 | 0.23% | 987,760 |
| Oct 22, 2025 | 26.58 | 26.72 | 26.39 | 26.58 | 26.58 | 0.42% | 896,479 |
| Oct 21, 2025 | 26.62 | 26.87 | 26.40 | 26.47 | 26.47 | -0.45% | 1,052,181 |
| Oct 20, 2025 | 26.93 | 27.27 | 26.51 | 26.59 | 26.59 | -0.82% | 616,103 |
| Oct 17, 2025 | 26.55 | 26.82 | 26.49 | 26.81 | 26.81 | 1.21% | 1,410,184 |
| Oct 16, 2025 | 26.75 | 27.01 | 26.31 | 26.49 | 26.49 | -0.56% | 1,164,868 |
| Oct 15, 2025 | 26.47 | 27.15 | 26.35 | 26.64 | 26.64 | 0.91% | 1,513,892 |
| Oct 14, 2025 | 26.17 | 26.58 | 26.14 | 26.40 | 26.40 | 0.61% | 1,140,753 |
| Oct 13, 2025 | 26.39 | 26.71 | 26.08 | 26.24 | 26.24 | -1.43% | 1,450,060 |
| Oct 10, 2025 | 27.29 | 27.46 | 26.60 | 26.62 | 26.62 | -2.02% | 815,668 |
| Oct 9, 2025 | 27.62 | 27.72 | 27.14 | 27.17 | 27.17 | -1.91% | 1,457,154 |
| Oct 8, 2025 | 28.00 | 28.21 | 27.57 | 27.70 | 27.70 | -1.11% | 1,397,101 |
| Oct 7, 2025 | 28.48 | 28.54 | 27.86 | 28.01 | 28.01 | -1.51% | 1,098,622 |
| Oct 6, 2025 | 28.75 | 28.85 | 28.44 | 28.44 | 28.44 | -1.18% | 1,036,809 |
| Oct 3, 2025 | 28.54 | 28.92 | 28.54 | 28.78 | 28.78 | -0.24% | 963,485 |
| Oct 2, 2025 | 28.91 | 29.01 | 28.54 | 28.85 | 28.53 | -0.69% | 1,398,695 |
| Oct 1, 2025 | 28.98 | 29.30 | 28.73 | 29.05 | 28.73 | 0.38% | 973,955 |
| Sep 30, 2025 | 28.51 | 28.95 | 28.42 | 28.94 | 28.62 | 2.41% | 1,870,033 |
| Sep 29, 2025 | 28.40 | 28.40 | 28.12 | 28.26 | 27.95 | -0.32% | 1,035,611 |
| Sep 26, 2025 | 28.29 | 28.43 | 28.14 | 28.35 | 28.04 | 0.64% | 914,537 |
| Sep 25, 2025 | 28.50 | 28.70 | 28.03 | 28.17 | 27.86 | -1.54% | 1,656,681 |
| Sep 24, 2025 | 28.66 | 28.69 | 28.34 | 28.61 | 28.30 | -0.03% | 1,593,373 |
| Sep 23, 2025 | 28.86 | 29.09 | 28.58 | 28.62 | 28.31 | -0.80% | 1,013,155 |
| Sep 22, 2025 | 28.70 | 28.93 | 28.44 | 28.85 | 28.53 | - | 1,090,390 |
| Sep 19, 2025 | 29.19 | 29.30 | 28.74 | 28.85 | 28.53 | -1.47% | 3,094,476 |
| Sep 18, 2025 | 28.98 | 29.46 | 28.80 | 29.28 | 28.96 | 1.28% | 1,197,138 |
| Sep 17, 2025 | 29.28 | 29.47 | 28.75 | 28.91 | 28.59 | -1.23% | 1,646,763 |
| Sep 16, 2025 | 29.23 | 29.31 | 28.96 | 29.27 | 28.95 | 0.27% | 1,596,802 |
| Sep 15, 2025 | 29.45 | 29.50 | 28.99 | 29.19 | 28.87 | -0.85% | 1,548,162 |
| Sep 12, 2025 | 29.62 | 29.69 | 29.36 | 29.44 | 29.12 | -0.57% | 1,047,241 |
| Sep 11, 2025 | 29.31 | 29.82 | 29.27 | 29.61 | 29.28 | 1.37% | 1,480,222 |
| Sep 10, 2025 | 28.69 | 29.24 | 28.61 | 29.21 | 28.89 | 1.99% | 1,997,856 |
| Sep 9, 2025 | 29.02 | 29.18 | 28.64 | 28.64 | 28.33 | -1.48% | 1,568,315 |
| Sep 8, 2025 | 28.87 | 29.18 | 28.29 | 29.07 | 28.75 | -1.36% | 2,265,877 |
| Sep 5, 2025 | 29.47 | 29.70 | 29.07 | 29.47 | 29.15 | 0.89% | 1,780,820 |
| Sep 4, 2025 | 29.29 | 29.45 | 28.99 | 29.21 | 28.89 | 0.17% | 2,226,315 |
| Sep 3, 2025 | 29.05 | 29.38 | 28.88 | 29.16 | 28.84 | 0.21% | 1,709,296 |
| Sep 2, 2025 | 29.11 | 29.38 | 28.85 | 29.10 | 28.78 | -1.32% | 2,487,180 |
| Aug 29, 2025 | 29.09 | 29.49 | 29.00 | 29.49 | 29.17 | 1.03% | 1,372,305 |
| Aug 28, 2025 | 29.11 | 29.21 | 28.78 | 29.19 | 28.87 | 0.93% | 1,377,110 |
| Aug 27, 2025 | 28.22 | 29.02 | 28.22 | 28.92 | 28.60 | 2.41% | 1,640,566 |
| Aug 26, 2025 | 28.15 | 28.49 | 28.05 | 28.24 | 27.93 | -0.39% | 1,834,300 |
| Aug 25, 2025 | 28.28 | 28.51 | 28.19 | 28.35 | 28.04 | -0.46% | 774,160 |
| Aug 22, 2025 | 27.87 | 28.74 | 27.75 | 28.48 | 28.17 | 2.93% | 1,153,215 |
| Aug 21, 2025 | 27.55 | 27.78 | 27.46 | 27.67 | 27.37 | -0.22% | 649,532 |
| Aug 20, 2025 | 28.01 | 28.13 | 27.62 | 27.73 | 27.43 | -0.75% | 948,972 |