Skip to main content
logo
Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
26.43
+0.14 (0.53%)
May 12, 2026, 4:00 PM EDT - Market closed

Cousins Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202626.3626.4926.0726.4326.430.53%2,924,654
May 11, 202626.8026.8026.1726.2926.29-1.76%2,257,132
May 8, 202626.6026.9126.4726.7626.761.94%1,954,712
May 7, 202626.7927.0426.2526.2526.25-2.02%4,744,261
May 6, 202626.2527.0726.2526.7926.792.84%2,004,510
May 5, 202625.7126.1525.3326.0526.052.24%1,744,524
May 4, 202625.5125.9525.4325.4825.48-0.82%1,565,815
May 1, 202625.6725.8425.4125.6925.690.31%2,195,738
Apr 30, 202625.8726.0624.9825.6125.612.19%5,345,349
Apr 29, 202625.4225.6724.8525.0625.06-2.15%2,211,691
Apr 28, 202625.3125.7524.9325.6125.612.03%2,458,342
Apr 27, 202624.9625.2424.7225.1025.100.80%1,534,781
Apr 24, 202624.2525.0524.2524.9024.901.26%2,022,355
Apr 23, 202624.4725.1124.1924.5924.59-0.36%2,461,135
Apr 22, 202624.8024.9324.3924.6824.680.24%2,943,106
Apr 21, 202624.9025.3124.4724.6224.62-0.85%2,017,497
Apr 20, 202623.9824.9623.9824.8324.833.07%1,556,818
Apr 17, 202623.6724.1923.5824.0924.092.38%1,479,900
Apr 16, 202623.6823.9623.4123.5323.53-0.47%1,395,362
Apr 15, 202623.1923.6823.0723.6423.641.76%1,334,748
Apr 14, 202623.0423.3923.0423.2323.230.56%2,193,470
Apr 13, 202622.7423.1622.4123.1023.100.96%2,885,950
Apr 10, 202622.3322.9622.3122.8822.882.79%2,309,976
Apr 9, 202622.3722.6922.0422.2622.26-1.37%2,521,096
Apr 8, 202622.7223.0222.3822.5722.571.62%2,065,340
Apr 7, 202622.1222.3521.9522.2122.21-1.20%1,796,864
Apr 6, 202622.3922.5722.2122.4822.160.09%1,134,948
Apr 2, 202622.1422.7421.8822.4622.140.81%1,394,556
Apr 1, 202622.6522.7022.1022.2821.96-1.28%1,595,099
Mar 31, 202622.2122.9521.9322.5722.253.58%2,647,541
Mar 30, 202621.6522.0321.3521.7921.482.11%2,541,396
Mar 27, 202621.6521.7021.1821.3421.04-2.02%1,502,198
Mar 26, 202622.0022.4221.7321.7821.47-1.27%1,576,215
Mar 25, 202622.1922.3121.8122.0621.750.55%1,876,665
Mar 24, 202622.0622.5221.9121.9421.63-1.57%1,875,195
Mar 23, 202622.3222.7522.1022.2921.972.01%1,919,644
Mar 20, 202623.0623.2521.7821.8521.54-5.21%3,299,376
Mar 19, 202622.9123.2522.7123.0522.720.35%1,254,527
Mar 18, 202623.0723.3122.8822.9722.64-1.20%2,032,694
Mar 17, 202622.8723.3322.7523.2522.923.15%1,737,415
Mar 16, 202622.7623.0722.5322.5422.22-1.05%1,314,288
Mar 13, 202623.0623.2622.5622.7822.46-1,172,317
Mar 12, 202622.5123.1522.3522.7822.460.04%1,937,816
Mar 11, 202623.0723.2822.5022.7722.45-1.90%1,576,805
Mar 10, 202622.9823.3322.4723.2122.880.69%2,090,852
Mar 9, 202622.9723.1922.3423.0522.72-0.73%1,855,068
Mar 6, 202623.4423.4422.8723.2222.89-2.27%1,791,225
Mar 5, 202623.8224.0923.6023.7623.42-1.29%2,389,021
Mar 4, 202623.2724.1323.1324.0723.733.35%1,895,263
Mar 3, 202622.6823.5122.4323.2922.960.39%2,374,754