Cousins Properties Incorporated (CUZ)

NYSE: CUZ · Real-Time Price · USD

28.01

+0.38 (1.38%)

At close: Oct 2, 2026, 4:00 PM EDT

27.46

-0.55 (-1.96%)

After-hours: Oct 2, 2026, 7:30 PM EDT

Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.98	28.56	27.83	28.01	28.01	1.38%	1,324,652
Oct 1, 2026	27.47	27.66	27.08	27.63	27.63	-0.04%	1,151,935
Sep 30, 2026	27.62	27.87	27.42	27.64	27.64	0.11%	1,278,561
Sep 29, 2026	27.93	28.27	27.60	27.61	27.61	-1.60%	1,841,613
Sep 28, 2026	28.07	28.59	27.85	28.06	28.06	-2.06%	1,781,192
Sep 25, 2026	28.53	28.83	28.37	28.65	28.65	0.56%	1,384,641
Sep 24, 2026	28.31	28.72	28.22	28.49	28.49	0.85%	1,880,065
Sep 23, 2026	28.78	29.02	28.16	28.25	28.25	-2.25%	2,413,391
Sep 22, 2026	28.73	29.09	28.41	28.90	28.90	0.84%	1,852,514
Sep 21, 2026	28.40	28.70	28.26	28.66	28.66	1.31%	1,238,555
Sep 18, 2026	28.27	28.42	28.00	28.29	28.29	-	2,522,832
Sep 17, 2026	28.54	28.80	28.11	28.29	28.29	0.07%	1,369,991
Sep 16, 2026	27.99	28.40	27.87	28.27	28.27	1.18%	1,583,888
Sep 15, 2026	27.93	28.35	27.70	27.94	27.94	-0.04%	1,195,094
Sep 14, 2026	28.11	28.27	27.79	27.95	27.95	-0.85%	1,218,187
Sep 11, 2026	28.26	28.38	27.85	28.19	28.19	0.89%	1,229,942
Sep 10, 2026	28.09	28.24	27.75	27.94	27.94	0.14%	1,074,193
Sep 9, 2026	28.48	28.58	27.66	27.90	27.90	-1.80%	1,085,776
Sep 8, 2026	28.98	29.06	28.35	28.41	28.41	-2.40%	985,271
Sep 4, 2026	28.96	29.47	28.96	29.11	29.11	-0.48%	944,668
Sep 3, 2026	29.14	29.43	29.00	29.25	29.25	1.42%	1,829,943
Sep 2, 2026	28.59	29.08	28.37	28.84	28.84	0.95%	1,436,851
Sep 1, 2026	28.92	29.06	28.48	28.57	28.57	-1.45%	1,690,207
Aug 31, 2026	29.52	29.98	28.94	28.99	28.99	-1.53%	1,499,691
Aug 28, 2026	29.62	29.87	29.35	29.44	29.44	-0.17%	876,286
Aug 27, 2026	29.41	29.73	29.34	29.49	29.49	-0.37%	726,665
Aug 26, 2026	30.22	30.25	29.58	29.60	29.60	-1.99%	1,225,253
Aug 25, 2026	30.04	30.25	29.90	30.20	30.20	0.63%	1,092,017
Aug 24, 2026	29.81	30.29	29.77	30.01	30.01	1.11%	862,783
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