Skip to main content
Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
22.76
-0.46 (-1.98%)
Mar 9, 2026, 2:27 PM EDT - Market open

Cousins Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9723.0422.3422.70--2.24%332,434
Mar 6, 202623.4423.4422.8723.2223.22-2.27%1,791,225
Mar 5, 202623.8224.0923.6023.7623.76-1.29%2,380,384
Mar 4, 202623.2724.1323.1324.0724.073.35%1,895,262
Mar 3, 202622.6823.5122.4323.2923.290.39%2,374,754
Mar 2, 202622.9623.2322.8223.2023.200.17%2,319,547
Feb 27, 202623.8023.9722.9123.1623.16-3.38%3,403,033
Feb 26, 202623.6324.2223.4923.9723.972.00%1,522,438
Feb 25, 202623.2623.5523.0223.5023.501.86%2,398,740
Feb 24, 202623.2523.3822.9523.0723.07-1.24%2,214,673
Feb 23, 202623.7023.7923.2423.3623.36-2.50%1,768,896
Feb 20, 202624.2024.2423.6223.9623.96-0.91%2,138,754
Feb 19, 202623.7524.3123.4724.1824.181.26%3,368,969
Feb 18, 202623.2324.1923.2323.8823.882.62%4,193,687
Feb 17, 202623.5723.5722.3123.2723.273.61%4,533,164
Feb 13, 202621.8022.5921.7722.4622.463.26%3,846,698
Feb 12, 202623.3323.5021.0321.7521.75-5.97%5,938,474
Feb 11, 202625.3225.3923.0923.1323.13-8.03%4,470,781
Feb 10, 202625.3325.4724.9825.1525.15-0.71%2,982,904
Feb 9, 202625.5225.6125.0825.3325.33-1.21%1,765,560
Feb 6, 202626.1326.2325.3125.6425.64-1.16%3,768,902
Feb 5, 202626.0726.2025.5325.9425.94-0.19%1,461,411
Feb 4, 202625.6426.0825.5225.9925.992.32%2,511,149
Feb 3, 202624.8725.5224.7225.4025.402.25%3,532,563
Feb 2, 202625.2025.3224.7624.8424.84-1.58%1,691,529
Jan 30, 202625.2925.3324.9525.2425.24-0.20%1,485,631
Jan 29, 202625.0825.3424.8625.2925.291.89%2,009,592
Jan 28, 202625.6325.6724.7524.8224.82-2.86%1,870,290
Jan 27, 202625.5025.7125.3525.5525.55-0.12%1,117,259
Jan 26, 202626.2126.4425.5825.5825.58-2.14%1,097,349
Jan 23, 202626.0926.3926.0226.1426.14-0.08%1,977,134
Jan 22, 202626.5926.8526.0026.1626.16-1.17%1,956,424
Jan 21, 202626.4326.6626.3126.4726.470.84%1,631,074
Jan 20, 202626.6926.8026.2526.2526.25-2.74%1,230,509
Jan 16, 202626.7327.1726.6026.9926.990.52%2,342,595
Jan 15, 202626.7327.2326.5626.8526.850.94%1,302,581
Jan 14, 202626.3626.6326.2426.6026.600.76%2,276,209
Jan 13, 202626.4526.5426.1226.4026.40-0.15%1,075,317
Jan 12, 202626.2026.6426.0026.4426.440.49%2,165,208
Jan 9, 202626.9327.0826.3026.3126.31-1.13%1,575,947
Jan 8, 202625.7826.8425.7826.6126.613.02%1,109,505
Jan 7, 202626.6626.7425.7625.8325.83-2.57%1,510,556
Jan 6, 202625.5026.5725.5026.5126.513.92%1,204,685
Jan 5, 202625.6025.8125.4925.5125.51-1.58%1,267,965
Jan 2, 202625.7526.1125.5525.9225.600.54%1,833,938
Dec 31, 202526.0926.0925.7525.7825.46-1.04%1,121,676
Dec 30, 202525.9226.0925.8126.0525.730.39%942,544
Dec 29, 202525.7926.0525.5525.9525.630.86%1,323,687
Dec 26, 202525.6625.8025.5725.7325.410.31%812,155
Dec 24, 202525.5725.7125.4025.6525.330.31%565,572
Dec 23, 202525.3125.6825.2625.5725.250.67%1,479,021
Dec 22, 202525.1925.4725.1025.4025.090.75%1,443,393
Dec 19, 202525.0125.3224.8225.2124.900.64%2,747,900
Dec 18, 202525.3025.3224.9925.0524.74-0.28%1,452,829
Dec 17, 202525.2525.5224.9925.1224.81-0.16%1,304,942
Dec 16, 202525.2925.2924.9025.1624.85-0.55%1,143,455
Dec 15, 202525.3625.5525.0625.3024.990.76%1,697,189
Dec 12, 202525.4025.5825.0125.1124.80-0.20%1,255,938
Dec 11, 202525.1425.5524.9725.1624.850.48%1,684,113
Dec 10, 202524.4225.3524.4225.0424.732.62%2,738,779
Dec 9, 202524.2524.8824.1924.4024.100.66%1,820,002
Dec 8, 202524.5424.6824.2324.2423.94-1.74%1,446,300
Dec 5, 202525.1425.2924.6324.6724.37-2.34%1,200,425
Dec 4, 202525.6325.7025.1525.2624.95-1.29%897,891
Dec 3, 202525.5825.7925.3525.5925.270.04%1,328,803
Dec 2, 202525.8225.8225.4725.5825.26-0.35%1,090,668
Dec 1, 202525.5225.7725.3325.6725.35-0.43%855,286
Nov 28, 202525.8026.0225.7625.7825.46-0.08%737,442
Nov 26, 202525.5726.0025.4725.8025.480.94%906,940
Nov 25, 202525.0925.7725.0925.5625.241.79%1,170,327
Nov 24, 202525.1025.2724.8925.1124.800.12%1,389,369
Nov 21, 202524.7725.2924.6925.0824.771.33%1,327,803
Nov 20, 202525.2925.4724.7524.7524.44-1.59%1,135,088
Nov 19, 202525.2125.2924.9425.1524.84-0.40%1,093,950
Nov 18, 202525.1325.3724.8825.2524.940.56%1,113,736
Nov 17, 202525.9326.0425.0925.1124.80-3.05%1,069,148
Nov 14, 202525.6725.9125.5625.9025.580.39%1,298,658
Nov 13, 202526.0026.2225.6225.8025.48-1.23%1,149,511
Nov 12, 202526.0226.3526.0126.1225.80-0.23%1,058,953
Nov 11, 202525.9826.2225.6326.1825.861.28%925,409
Nov 10, 202526.2526.2525.7625.8525.53-1.19%1,524,570
Nov 7, 202525.7626.1825.7026.1625.841.67%1,697,180
Nov 6, 202525.8826.0825.5825.7325.41-0.58%1,004,516
Nov 5, 202525.5525.9625.2625.8825.561.41%2,884,791
Nov 4, 202525.7425.8125.3825.5225.20-0.89%1,646,034
Nov 3, 202525.7025.8825.4725.7525.43-0.69%1,508,303
Oct 31, 202525.3726.3424.8925.9325.610.86%3,526,879
Oct 30, 202525.2725.8025.2725.7125.391.26%1,954,263
Oct 29, 202525.9426.1925.0525.3925.08-3.57%2,105,834
Oct 28, 202526.6426.9126.2626.3326.00-1.46%961,636
Oct 27, 202526.6326.9626.5426.7226.390.41%969,791
Oct 24, 202526.8326.9826.6126.6126.28-0.11%944,124
Oct 23, 202526.6926.6926.3926.6426.310.23%987,760
Oct 22, 202526.5826.7226.3926.5826.250.42%896,479
Oct 21, 202526.6226.8726.4026.4726.14-0.45%1,052,181
Oct 20, 202526.9327.2726.5126.5926.26-0.82%616,103
Oct 17, 202526.5526.8226.4926.8126.481.21%1,410,184
Oct 16, 202526.7527.0126.3126.4926.16-0.56%1,164,868
Oct 15, 202526.4727.1526.3526.6426.310.91%1,513,892
Oct 14, 202526.1726.5826.1426.4026.070.61%1,140,753