Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.83	28.93	28.50	28.73	28.73	0.19%	288,165
Oct 22, 2026	27.65	28.73	27.52	28.67	28.67	3.39%	1,480,998
Oct 21, 2026	27.94	27.94	27.50	27.73	27.73	-0.22%	899,299
Oct 20, 2026	27.21	27.84	27.14	27.79	27.79	2.21%	885,821
Oct 19, 2026	27.57	27.57	27.11	27.19	27.19	-1.63%	1,342,528
Oct 16, 2026	27.78	27.96	27.33	27.64	27.64	0.11%	1,537,125
Oct 15, 2026	27.26	27.68	27.17	27.61	27.61	2.79%	1,284,295
Oct 14, 2026	27.53	27.81	26.67	26.86	26.86	-3.45%	1,807,554
Oct 13, 2026	27.99	28.10	27.57	27.82	27.82	0.40%	1,546,881
Oct 12, 2026	27.61	27.79	27.27	27.71	27.71	0.33%	822,284
Oct 9, 2026	27.82	27.85	27.26	27.62	27.62	-0.36%	1,188,429
Oct 8, 2026	27.57	27.81	27.17	27.72	27.72	0.69%	1,816,533
Oct 7, 2026	27.34	27.65	27.13	27.53	27.53	-0.47%	1,061,361
Oct 6, 2026	27.47	27.86	27.02	27.66	27.66	1.21%	1,012,164
Oct 5, 2026	27.68	27.81	27.31	27.33	27.33	-1.30%	1,575,803
Oct 2, 2026	27.98	28.56	27.83	28.01	27.69	1.38%	1,326,416
Oct 1, 2026	27.47	27.66	27.08	27.63	27.31	-0.04%	1,152,061
Sep 30, 2026	27.62	27.87	27.42	27.64	27.32	0.11%	1,279,810
Sep 29, 2026	27.93	28.27	27.60	27.61	27.29	-1.60%	1,845,754
Sep 28, 2026	28.07	28.59	27.85	28.06	27.74	-2.06%	1,781,195
Sep 25, 2026	28.53	28.83	28.37	28.65	28.32	0.56%	1,384,647
Sep 24, 2026	28.31	28.72	28.22	28.49	28.16	0.85%	1,880,066
Sep 23, 2026	28.78	29.02	28.16	28.25	27.93	-2.25%	2,413,877
Sep 22, 2026	28.73	29.09	28.41	28.90	28.57	0.84%	1,852,517
Sep 21, 2026	28.40	28.70	28.26	28.66	28.33	1.31%	1,269,118
Sep 18, 2026	28.27	28.42	28.00	28.29	27.97	-	2,614,833
Sep 17, 2026	28.54	28.80	28.11	28.29	27.97	0.07%	1,370,003
Sep 16, 2026	27.99	28.40	27.87	28.27	27.95	1.18%	1,597,892
Sep 15, 2026	27.93	28.35	27.70	27.94	27.62	-0.04%	1,202,741
Sep 14, 2026	28.11	28.27	27.79	27.95	27.63	-0.85%	1,223,150
Sep 11, 2026	28.26	28.38	27.85	28.19	27.87	0.89%	1,229,944
Sep 10, 2026	28.09	28.24	27.75	27.94	27.62	0.14%	1,074,198
Sep 9, 2026	28.48	28.58	27.66	27.90	27.58	-1.80%	1,097,205
Sep 8, 2026	28.98	29.06	28.35	28.41	28.09	-2.40%	985,274
Sep 4, 2026	28.96	29.47	28.96	29.11	28.78	-0.48%	949,630
Sep 3, 2026	29.14	29.43	29.00	29.25	28.92	1.42%	1,838,237
Sep 2, 2026	28.59	29.08	28.37	28.84	28.51	0.95%	1,436,855
Sep 1, 2026	28.92	29.06	28.48	28.57	28.24	-1.45%	1,727,308
Aug 31, 2026	29.52	29.98	28.94	28.99	28.66	-1.53%	1,549,895
Aug 28, 2026	29.62	29.87	29.35	29.44	29.10	-0.17%	876,289
Aug 27, 2026	29.41	29.73	29.34	29.49	29.15	-0.37%	782,151
Aug 26, 2026	30.22	30.25	29.58	29.60	29.26	-1.99%	1,305,362
Aug 25, 2026	30.04	30.25	29.90	30.20	29.85	0.63%	1,092,018
Aug 24, 2026	29.81	30.29	29.77	30.01	29.67	1.11%	862,784
Aug 21, 2026	29.45	29.69	29.19	29.68	29.34	0.34%	1,606,488
Aug 20, 2026	29.31	29.90	29.20	29.58	29.24	0.78%	1,276,483
Aug 19, 2026	29.40	29.72	29.23	29.35	29.01	1.21%	1,421,203
Aug 18, 2026	29.36	29.41	28.96	29.00	28.67	-0.62%	1,469,509
Aug 17, 2026	29.66	29.72	28.88	29.18	28.85	-1.75%	1,476,848
Aug 14, 2026	29.90	30.20	29.68	29.70	29.36	-0.80%	884,122