Skip to main content
logo
Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
25.12
+0.30 (1.21%)
Jan 29, 2026, 1:48 PM EST - Market open

Cousins Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202625.0825.1824.8625.10-1.13%120,072
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
Jan 20, 202626.6926.8026.2526.2526.25-2.74%1,230,509
Jan 16, 202626.7327.1726.6026.9926.990.52%2,342,595
Jan 15, 202626.7327.2326.5626.8526.850.94%1,302,581
Jan 14, 202626.3626.6326.2426.6026.600.76%2,276,209
Jan 13, 202626.4526.5426.1226.4026.40-0.15%1,075,317
Jan 12, 202626.2026.6426.0026.4426.440.49%2,165,208
Jan 9, 202626.9327.0826.3026.3126.31-1.13%1,575,947
Jan 8, 202625.7826.8425.7826.6126.613.02%1,109,505
Jan 7, 202626.6626.7425.7625.8325.83-2.57%1,510,556
Jan 6, 202625.5026.5725.5026.5126.513.92%1,204,685
Jan 5, 202625.6025.8125.4925.5125.51-1.58%1,267,965
Jan 2, 202625.7526.1125.5525.9225.600.54%1,833,938
Dec 31, 202526.0926.0925.7525.7825.46-1.04%1,121,676
Dec 30, 202525.9226.0925.8126.0525.730.39%942,544
Dec 29, 202525.7926.0525.5525.9525.630.86%1,323,687
Dec 26, 202525.6625.8025.5725.7325.410.31%812,155
Dec 24, 202525.5725.7125.4025.6525.330.31%565,572
Dec 23, 202525.3125.6825.2625.5725.250.67%1,479,021
Dec 22, 202525.1925.4725.1025.4025.090.75%1,443,393
Dec 19, 202525.0125.3224.8225.2124.900.64%2,747,900
Dec 18, 202525.3025.3224.9925.0524.74-0.28%1,452,829
Dec 17, 202525.2525.5224.9925.1224.81-0.16%1,304,942
Dec 16, 202525.2925.2924.9025.1624.85-0.55%1,143,455
Dec 15, 202525.3625.5525.0625.3024.990.76%1,697,189
Dec 12, 202525.4025.5825.0125.1124.80-0.20%1,255,938
Dec 11, 202525.1425.5524.9725.1624.850.48%1,684,113
Dec 10, 202524.4225.3524.4225.0424.732.62%2,738,779
Dec 9, 202524.2524.8824.1924.4024.100.66%1,820,002
Dec 8, 202524.5424.6824.2324.2423.94-1.74%1,446,300
Dec 5, 202525.1425.2924.6324.6724.37-2.34%1,200,425
Dec 4, 202525.6325.7025.1525.2624.95-1.29%897,891
Dec 3, 202525.5825.7925.3525.5925.270.04%1,328,803
Dec 2, 202525.8225.8225.4725.5825.26-0.35%1,090,668
Dec 1, 202525.5225.7725.3325.6725.35-0.43%855,286
Nov 28, 202525.8026.0225.7625.7825.46-0.08%737,442
Nov 26, 202525.5726.0025.4725.8025.480.94%906,940
Nov 25, 202525.0925.7725.0925.5625.241.79%1,170,327
Nov 24, 202525.1025.2724.8925.1124.800.12%1,389,369
Nov 21, 202524.7725.2924.6925.0824.771.33%1,327,803
Nov 20, 202525.2925.4724.7524.7524.44-1.59%1,135,088
Nov 19, 202525.2125.2924.9425.1524.84-0.40%1,093,950
Nov 18, 202525.1325.3724.8825.2524.940.56%1,113,736
Nov 17, 202525.9326.0425.0925.1124.80-3.05%1,069,148