Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
25.61
+0.51 (2.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cousins Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.31 | 25.75 | 24.93 | 25.61 | 25.61 | 2.03% | 2,458,342 |
| Apr 27, 2026 | 24.96 | 25.24 | 24.72 | 25.10 | 25.10 | 0.80% | 1,534,781 |
| Apr 24, 2026 | 24.25 | 25.05 | 24.25 | 24.90 | 24.90 | 1.26% | 2,022,355 |
| Apr 23, 2026 | 24.47 | 25.11 | 24.19 | 24.59 | 24.59 | -0.36% | 2,461,135 |
| Apr 22, 2026 | 24.80 | 24.93 | 24.39 | 24.68 | 24.68 | 0.24% | 2,943,106 |
| Apr 21, 2026 | 24.90 | 25.31 | 24.47 | 24.62 | 24.62 | -0.85% | 2,017,497 |
| Apr 20, 2026 | 23.98 | 24.96 | 23.98 | 24.83 | 24.83 | 3.07% | 1,556,818 |
| Apr 17, 2026 | 23.67 | 24.19 | 23.58 | 24.09 | 24.09 | 2.38% | 1,479,900 |
| Apr 16, 2026 | 23.68 | 23.96 | 23.41 | 23.53 | 23.53 | -0.47% | 1,395,362 |
| Apr 15, 2026 | 23.19 | 23.68 | 23.07 | 23.64 | 23.64 | 1.76% | 1,334,748 |
| Apr 14, 2026 | 23.04 | 23.39 | 23.04 | 23.23 | 23.23 | 0.56% | 2,193,470 |
| Apr 13, 2026 | 22.74 | 23.16 | 22.41 | 23.10 | 23.10 | 0.96% | 2,885,950 |
| Apr 10, 2026 | 22.33 | 22.96 | 22.31 | 22.88 | 22.88 | 2.79% | 2,309,976 |
| Apr 9, 2026 | 22.37 | 22.69 | 22.04 | 22.26 | 22.26 | -1.37% | 2,521,096 |
| Apr 8, 2026 | 22.72 | 23.02 | 22.38 | 22.57 | 22.57 | 1.62% | 2,065,340 |
| Apr 7, 2026 | 22.12 | 22.35 | 21.95 | 22.21 | 22.21 | -1.20% | 1,796,864 |
| Apr 6, 2026 | 22.39 | 22.57 | 22.21 | 22.48 | 22.16 | 0.09% | 1,134,948 |
| Apr 2, 2026 | 22.14 | 22.74 | 21.88 | 22.46 | 22.14 | 0.81% | 1,394,556 |
| Apr 1, 2026 | 22.65 | 22.70 | 22.10 | 22.28 | 21.96 | -1.28% | 1,595,099 |
| Mar 31, 2026 | 22.21 | 22.95 | 21.93 | 22.57 | 22.25 | 3.58% | 2,647,541 |
| Mar 30, 2026 | 21.65 | 22.03 | 21.35 | 21.79 | 21.48 | 2.11% | 2,541,396 |
| Mar 27, 2026 | 21.65 | 21.70 | 21.18 | 21.34 | 21.04 | -2.02% | 1,502,198 |
| Mar 26, 2026 | 22.00 | 22.42 | 21.73 | 21.78 | 21.47 | -1.27% | 1,576,215 |
| Mar 25, 2026 | 22.19 | 22.31 | 21.81 | 22.06 | 21.75 | 0.55% | 1,876,665 |
| Mar 24, 2026 | 22.06 | 22.52 | 21.91 | 21.94 | 21.63 | -1.57% | 1,875,195 |
| Mar 23, 2026 | 22.32 | 22.75 | 22.10 | 22.29 | 21.97 | 2.01% | 1,919,644 |
| Mar 20, 2026 | 23.06 | 23.25 | 21.78 | 21.85 | 21.54 | -5.21% | 3,299,376 |
| Mar 19, 2026 | 22.91 | 23.25 | 22.71 | 23.05 | 22.72 | 0.35% | 1,254,527 |
| Mar 18, 2026 | 23.07 | 23.31 | 22.88 | 22.97 | 22.64 | -1.20% | 2,032,694 |
| Mar 17, 2026 | 22.87 | 23.33 | 22.75 | 23.25 | 22.92 | 3.15% | 1,737,415 |
| Mar 16, 2026 | 22.76 | 23.07 | 22.53 | 22.54 | 22.22 | -1.05% | 1,314,288 |
| Mar 13, 2026 | 23.06 | 23.26 | 22.56 | 22.78 | 22.46 | - | 1,172,317 |
| Mar 12, 2026 | 22.51 | 23.15 | 22.35 | 22.78 | 22.46 | 0.04% | 1,937,816 |
| Mar 11, 2026 | 23.07 | 23.28 | 22.50 | 22.77 | 22.45 | -1.90% | 1,576,805 |
| Mar 10, 2026 | 22.98 | 23.33 | 22.47 | 23.21 | 22.88 | 0.69% | 2,090,852 |
| Mar 9, 2026 | 22.97 | 23.19 | 22.34 | 23.05 | 22.72 | -0.73% | 1,855,068 |
| Mar 6, 2026 | 23.44 | 23.44 | 22.87 | 23.22 | 22.89 | -2.27% | 1,791,225 |
| Mar 5, 2026 | 23.82 | 24.09 | 23.60 | 23.76 | 23.42 | -1.29% | 2,389,021 |
| Mar 4, 2026 | 23.27 | 24.13 | 23.13 | 24.07 | 23.73 | 3.35% | 1,895,263 |
| Mar 3, 2026 | 22.68 | 23.51 | 22.43 | 23.29 | 22.96 | 0.39% | 2,374,754 |
| Mar 2, 2026 | 22.96 | 23.23 | 22.82 | 23.20 | 22.87 | 0.17% | 2,319,552 |
| Feb 27, 2026 | 23.80 | 23.97 | 22.91 | 23.16 | 22.83 | -3.38% | 3,408,128 |
| Feb 26, 2026 | 23.63 | 24.22 | 23.49 | 23.97 | 23.63 | 2.00% | 1,529,273 |
| Feb 25, 2026 | 23.26 | 23.55 | 23.02 | 23.50 | 23.17 | 1.86% | 2,398,740 |
| Feb 24, 2026 | 23.25 | 23.38 | 22.95 | 23.07 | 22.74 | -1.24% | 2,214,673 |
| Feb 23, 2026 | 23.70 | 23.79 | 23.24 | 23.36 | 23.03 | -2.50% | 1,768,900 |
| Feb 20, 2026 | 24.20 | 24.24 | 23.62 | 23.96 | 23.62 | -0.91% | 2,139,116 |
| Feb 19, 2026 | 23.75 | 24.31 | 23.47 | 24.18 | 23.84 | 1.26% | 3,368,969 |
| Feb 18, 2026 | 23.23 | 24.19 | 23.23 | 23.88 | 23.54 | 2.62% | 4,435,492 |
| Feb 17, 2026 | 23.57 | 23.57 | 22.31 | 23.27 | 22.94 | 3.61% | 4,801,943 |
| Feb 13, 2026 | 21.80 | 22.59 | 21.77 | 22.46 | 22.14 | 3.26% | 3,851,035 |
| Feb 12, 2026 | 23.33 | 23.50 | 21.03 | 21.75 | 21.44 | -5.97% | 5,938,493 |
| Feb 11, 2026 | 25.32 | 25.39 | 23.09 | 23.13 | 22.80 | -8.03% | 4,552,441 |
| Feb 10, 2026 | 25.33 | 25.47 | 24.98 | 25.15 | 24.79 | -0.71% | 3,001,376 |
| Feb 9, 2026 | 25.52 | 25.61 | 25.08 | 25.33 | 24.97 | -1.21% | 1,927,843 |
| Feb 6, 2026 | 26.13 | 26.23 | 25.31 | 25.64 | 25.28 | -1.16% | 3,768,984 |
| Feb 5, 2026 | 26.07 | 26.20 | 25.53 | 25.94 | 25.57 | -0.19% | 1,461,438 |
| Feb 4, 2026 | 25.64 | 26.08 | 25.52 | 25.99 | 25.62 | 2.32% | 2,511,157 |
| Feb 3, 2026 | 24.87 | 25.52 | 24.72 | 25.40 | 25.04 | 2.25% | 3,533,005 |
| Feb 2, 2026 | 25.20 | 25.32 | 24.76 | 24.84 | 24.49 | -1.58% | 1,704,972 |
| Jan 30, 2026 | 25.29 | 25.33 | 24.95 | 25.24 | 24.88 | -0.20% | 1,536,920 |
| Jan 29, 2026 | 25.08 | 25.34 | 24.86 | 25.29 | 24.93 | 1.89% | 2,062,250 |
| Jan 28, 2026 | 25.63 | 25.67 | 24.75 | 24.82 | 24.47 | -2.86% | 1,943,766 |
| Jan 27, 2026 | 25.50 | 25.71 | 25.35 | 25.55 | 25.19 | -0.12% | 1,145,400 |
| Jan 26, 2026 | 26.21 | 26.44 | 25.58 | 25.58 | 25.22 | -2.14% | 1,111,378 |
| Jan 23, 2026 | 26.09 | 26.39 | 26.02 | 26.14 | 25.77 | -0.08% | 2,007,839 |
| Jan 22, 2026 | 26.59 | 26.85 | 26.00 | 26.16 | 25.79 | -1.17% | 1,964,803 |
| Jan 21, 2026 | 26.43 | 26.66 | 26.31 | 26.47 | 26.09 | 0.84% | 1,679,566 |
| Jan 20, 2026 | 26.69 | 26.80 | 26.25 | 26.25 | 25.88 | -2.74% | 1,254,860 |
| Jan 16, 2026 | 26.73 | 27.17 | 26.60 | 26.99 | 26.61 | 0.52% | 2,422,243 |
| Jan 15, 2026 | 26.73 | 27.23 | 26.56 | 26.85 | 26.47 | 0.94% | 1,309,093 |
| Jan 14, 2026 | 26.36 | 26.63 | 26.24 | 26.60 | 26.22 | 0.76% | 2,286,572 |
| Jan 13, 2026 | 26.45 | 26.54 | 26.12 | 26.40 | 26.02 | -0.15% | 1,085,277 |
| Jan 12, 2026 | 26.20 | 26.64 | 26.00 | 26.44 | 26.06 | 0.49% | 2,165,258 |
| Jan 9, 2026 | 26.93 | 27.08 | 26.30 | 26.31 | 25.94 | -1.13% | 1,575,949 |
| Jan 8, 2026 | 25.78 | 26.84 | 25.78 | 26.61 | 26.23 | 3.02% | 1,109,505 |
| Jan 7, 2026 | 26.66 | 26.74 | 25.76 | 25.83 | 25.46 | -2.57% | 1,510,556 |
| Jan 6, 2026 | 25.50 | 26.57 | 25.50 | 26.51 | 26.13 | 3.92% | 1,204,685 |
| Jan 5, 2026 | 25.60 | 25.81 | 25.49 | 25.51 | 25.15 | -1.58% | 1,268,006 |
| Jan 2, 2026 | 25.75 | 26.11 | 25.55 | 25.92 | 25.24 | 0.54% | 1,833,938 |
| Dec 31, 2025 | 26.09 | 26.09 | 25.75 | 25.78 | 25.10 | -1.04% | 1,121,676 |
| Dec 30, 2025 | 25.92 | 26.09 | 25.81 | 26.05 | 25.36 | 0.39% | 942,544 |
| Dec 29, 2025 | 25.79 | 26.05 | 25.55 | 25.95 | 25.26 | 0.86% | 1,323,687 |
| Dec 26, 2025 | 25.66 | 25.80 | 25.57 | 25.73 | 25.05 | 0.31% | 812,155 |
| Dec 24, 2025 | 25.57 | 25.71 | 25.40 | 25.65 | 24.97 | 0.31% | 565,572 |
| Dec 23, 2025 | 25.31 | 25.68 | 25.26 | 25.57 | 24.89 | 0.67% | 1,479,021 |
| Dec 22, 2025 | 25.19 | 25.47 | 25.10 | 25.40 | 24.73 | 0.75% | 1,443,393 |
| Dec 19, 2025 | 25.01 | 25.32 | 24.82 | 25.21 | 24.54 | 0.64% | 2,747,900 |
| Dec 18, 2025 | 25.30 | 25.32 | 24.99 | 25.05 | 24.39 | -0.28% | 1,452,829 |
| Dec 17, 2025 | 25.25 | 25.52 | 24.99 | 25.12 | 24.46 | -0.16% | 1,304,942 |
| Dec 16, 2025 | 25.29 | 25.29 | 24.90 | 25.16 | 24.50 | -0.55% | 1,143,455 |
| Dec 15, 2025 | 25.36 | 25.55 | 25.06 | 25.30 | 24.63 | 0.76% | 1,697,189 |
| Dec 12, 2025 | 25.40 | 25.58 | 25.01 | 25.11 | 24.45 | -0.20% | 1,255,938 |
| Dec 11, 2025 | 25.14 | 25.55 | 24.97 | 25.16 | 24.50 | 0.48% | 1,684,113 |
| Dec 10, 2025 | 24.42 | 25.35 | 24.42 | 25.04 | 24.38 | 2.62% | 2,738,779 |
| Dec 9, 2025 | 24.25 | 24.88 | 24.19 | 24.40 | 23.76 | 0.66% | 1,820,002 |
| Dec 8, 2025 | 24.54 | 24.68 | 24.23 | 24.24 | 23.60 | -1.74% | 1,446,300 |
| Dec 5, 2025 | 25.14 | 25.29 | 24.63 | 24.67 | 24.02 | -2.34% | 1,200,425 |
| Dec 4, 2025 | 25.63 | 25.70 | 25.15 | 25.26 | 24.59 | -1.29% | 897,891 |
| Dec 3, 2025 | 25.58 | 25.79 | 25.35 | 25.59 | 24.91 | 0.04% | 1,328,803 |