Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.45	29.69	29.19	29.68	29.68	0.34%	1,606,487
Aug 20, 2026	29.31	29.90	29.20	29.58	29.58	0.78%	1,228,466
Aug 19, 2026	29.40	29.72	29.23	29.35	29.35	1.21%	1,415,356
Aug 18, 2026	29.36	29.41	28.96	29.00	29.00	-0.62%	1,469,493
Aug 17, 2026	29.66	29.72	28.88	29.18	29.18	-1.75%	1,456,608
Aug 14, 2026	29.90	30.20	29.68	29.70	29.70	-0.80%	884,096
Aug 13, 2026	29.70	30.04	29.24	29.94	29.94	1.53%	875,554
Aug 12, 2026	29.46	29.68	29.23	29.49	29.49	0.51%	1,099,631
Aug 11, 2026	29.27	29.62	29.14	29.34	29.34	-0.10%	1,179,124
Aug 10, 2026	29.57	29.58	28.97	29.37	29.37	-0.84%	1,561,102
Aug 7, 2026	29.98	30.25	29.60	29.62	29.62	-0.70%	1,491,979
Aug 6, 2026	31.05	31.19	29.79	29.83	29.83	-3.02%	1,182,262
Aug 5, 2026	30.78	31.25	30.53	30.76	30.76	-0.49%	1,256,047
Aug 4, 2026	31.00	31.39	30.88	30.91	30.91	-1.56%	2,368,355
Aug 3, 2026	31.23	31.91	31.23	31.40	31.40	-0.48%	2,902,363
Jul 31, 2026	32.09	32.33	31.46	31.55	31.55	-1.19%	2,174,028
Jul 30, 2026	32.50	32.63	31.39	31.93	31.93	-1.15%	2,350,373
Jul 29, 2026	31.91	32.95	31.73	32.30	32.30	1.86%	2,799,476
Jul 28, 2026	32.22	32.22	31.56	31.71	31.71	-1.09%	2,290,618
Jul 27, 2026	32.19	32.34	31.83	32.06	32.06	-0.28%	1,305,726
Jul 24, 2026	31.73	32.30	31.65	32.15	32.15	1.93%	1,600,531
Jul 23, 2026	31.07	31.81	31.07	31.54	31.54	0.99%	1,143,923
Jul 22, 2026	31.92	32.17	31.19	31.23	31.23	-1.92%	1,314,965
Jul 21, 2026	31.79	32.06	31.17	31.84	31.84	0.92%	1,240,385
Jul 20, 2026	31.73	31.79	31.42	31.55	31.55	-0.66%	1,029,321
Jul 17, 2026	32.08	32.35	31.57	31.76	31.76	-0.90%	1,104,833
Jul 16, 2026	31.44	32.14	31.44	32.05	32.05	2.33%	1,259,823
Jul 15, 2026	31.18	31.86	31.15	31.32	31.32	0.87%	1,681,652
Jul 14, 2026	30.60	31.15	30.48	31.05	31.05	1.80%	1,307,749
Jul 13, 2026	30.36	30.72	30.28	30.50	30.50	0.79%	1,143,726
Jul 10, 2026	30.33	30.49	29.93	30.26	30.26	-0.03%	1,107,886
Jul 9, 2026	30.31	30.50	30.09	30.27	30.27	0.83%	1,277,135
Jul 8, 2026	30.47	30.47	29.86	30.02	30.02	-2.37%	1,636,940
Jul 7, 2026	30.79	31.23	30.63	30.75	30.75	0.36%	1,278,224
Jul 6, 2026	30.90	30.91	30.46	30.64	30.64	-0.33%	1,666,739
Jul 2, 2026	30.83	31.13	30.61	31.06	30.74	1.34%	1,454,699
Jul 1, 2026	30.04	30.77	29.93	30.65	30.33	2.23%	1,248,353
Jun 30, 2026	30.09	30.41	29.88	29.98	29.67	-0.56%	1,769,632
Jun 29, 2026	29.93	30.20	29.62	30.15	29.84	0.63%	1,503,223
Jun 26, 2026	29.38	29.96	29.23	29.96	29.65	2.43%	2,015,589
Jun 25, 2026	28.72	29.27	28.56	29.25	28.95	1.95%	1,258,526
Jun 24, 2026	28.96	29.18	28.26	28.69	28.39	-0.59%	2,156,643
Jun 23, 2026	28.51	28.95	28.42	28.86	28.56	1.33%	1,561,821
Jun 22, 2026	28.25	28.67	28.03	28.48	28.19	0.71%	1,714,831
Jun 18, 2026	28.10	28.55	28.04	28.28	27.99	2.06%	3,032,756
Jun 17, 2026	28.47	28.73	27.56	27.71	27.42	-3.15%	2,487,262
Jun 16, 2026	28.85	29.14	28.46	28.61	28.32	-0.28%	2,273,804
Jun 15, 2026	29.21	29.35	28.50	28.69	28.39	-1.10%	1,485,496
Jun 12, 2026	29.00	29.16	28.87	29.01	28.71	0.17%	1,068,499
Jun 11, 2026	29.32	29.46	28.48	28.96	28.66	-0.31%	1,825,746