Skip to main content
logo
Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
27.09
+0.69 (2.61%)
Jun 2, 2026, 1:51 PM EDT - Market open

Cousins Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202626.5827.1526.3326.4026.40-1.53%1,704,765
May 29, 202626.6927.1626.5326.8126.81-1,566,422
May 28, 202626.6026.9726.4326.8126.81-0.11%922,191
May 27, 202626.8927.0026.6926.8426.840.19%986,205
May 26, 202626.6326.9426.6226.7926.791.09%1,151,675
May 22, 202626.5026.7026.3126.5026.500.30%1,260,615
May 21, 202626.1526.5525.9426.4226.420.19%770,198
May 20, 202626.0626.3825.7926.3726.371.62%1,193,551
May 19, 202626.2926.3125.8825.9525.95-1.41%1,248,529
May 18, 202625.9526.4025.9526.3226.321.98%793,161
May 15, 202626.1226.2025.4325.8125.81-2.09%2,169,685
May 14, 202626.6526.9026.3226.3626.36-0.11%1,793,505
May 13, 202626.3626.6726.2026.3926.39-0.15%1,808,661
May 12, 202626.3626.4926.0726.4326.430.53%3,082,341
May 11, 202626.8026.8026.1726.2926.29-1.76%2,257,132
May 8, 202626.6026.9126.4726.7626.761.94%2,038,275
May 7, 202626.7927.0426.2526.2526.25-2.02%4,753,252
May 6, 202626.2527.0726.2526.7926.792.84%2,097,974
May 5, 202625.7126.1525.3326.0526.052.24%1,746,849
May 4, 202625.5125.9525.4325.4825.48-0.82%1,565,822
May 1, 202625.6725.8425.4125.6925.690.31%2,203,639
Apr 30, 202625.8726.0624.9825.6125.612.19%5,345,601
Apr 29, 202625.4225.6724.8525.0625.06-2.15%2,263,818
Apr 28, 202625.3125.7524.9325.6125.612.03%2,458,342
Apr 27, 202624.9625.2424.7225.1025.100.80%1,535,143
Apr 24, 202624.2525.0524.2524.9024.901.26%2,027,518
Apr 23, 202624.4725.1124.1924.5924.59-0.36%2,602,982
Apr 22, 202624.8024.9324.3924.6824.680.24%3,841,698
Apr 21, 202624.9025.3124.4724.6224.62-0.85%2,872,382
Apr 20, 202623.9824.9623.9824.8324.833.07%1,556,941
Apr 17, 202623.6724.1923.5824.0924.092.38%1,481,556
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%2,196,944
Apr 13, 202622.7423.1622.4123.1023.100.96%2,886,100
Apr 10, 202622.3322.9622.3122.8822.882.79%2,310,004
Apr 9, 202622.3722.6922.0422.2622.26-1.37%2,521,513
Apr 8, 202622.7223.0222.3822.5722.571.62%2,065,386
Apr 7, 202622.1222.3521.9522.2122.210.23%1,796,892
Apr 6, 202622.3922.5722.2122.4822.160.09%1,135,051
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