Skip to main content
Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
29.96
+0.71 (2.43%)
At close: Jun 26, 2026, 4:00 PM EDT
29.20
-0.76 (-2.54%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Cousins Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.3829.9629.2329.9629.962.43%1,986,703
Jun 25, 202628.7229.2728.5629.2529.251.95%1,249,025
Jun 24, 202628.9629.1828.2628.6928.69-0.59%2,138,925
Jun 23, 202628.5128.9528.4228.8628.861.33%1,561,663
Jun 22, 202628.2528.6728.0328.4828.480.71%1,690,893
Jun 18, 202628.1028.5528.0428.2828.282.06%2,971,678
Jun 17, 202628.4728.7327.5627.7127.71-3.15%2,452,107
Jun 16, 202628.8529.1428.4628.6128.61-0.28%2,221,679
Jun 15, 202629.2129.3528.5028.6928.69-1.10%1,483,711
Jun 12, 202629.0029.1628.8729.0129.010.17%1,068,497
Jun 11, 202629.3229.4628.4828.9628.96-0.31%1,825,746
Jun 10, 202629.3629.7329.0529.0529.05-0.62%1,914,088
Jun 9, 202628.5429.3628.4829.2329.233.21%2,756,275
Jun 8, 202627.9328.5627.8228.3228.322.28%2,836,308
Jun 5, 202627.5927.7827.4927.6927.69-0.22%1,807,454
Jun 4, 202627.5327.8027.3727.7527.751.83%1,504,417
Jun 3, 202627.1627.5127.1527.2527.25-0.26%1,619,061
Jun 2, 202626.4227.3326.3427.3227.323.48%1,408,408
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
Mar 19, 202622.9123.2522.7123.0522.720.35%1,254,527
Mar 18, 202623.0723.3122.8822.9722.64-1.20%2,032,694
Mar 17, 202622.8723.3322.7523.2522.923.15%1,737,415
Mar 16, 202622.7623.0722.5322.5422.22-1.05%1,314,288
Mar 13, 202623.0623.2622.5622.7822.46-1,172,317
Mar 12, 202622.5123.1522.3522.7822.460.04%1,937,816
Mar 11, 202623.0723.2822.5022.7722.45-1.90%1,576,805
Mar 10, 202622.9823.3322.4723.2122.880.69%2,090,852
Mar 9, 202622.9723.1922.3423.0522.72-0.73%1,855,068
Mar 6, 202623.4423.4422.8723.2222.89-2.27%1,791,225
Mar 5, 202623.8224.0923.6023.7623.42-1.29%2,389,021
Mar 4, 202623.2724.1323.1324.0723.733.35%1,895,263
Mar 3, 202622.6823.5122.4323.2922.960.39%2,374,754
Mar 2, 202622.9623.2322.8223.2022.870.17%2,319,552
Feb 27, 202623.8023.9722.9123.1622.83-3.38%3,408,128
Feb 26, 202623.6324.2223.4923.9723.632.00%1,529,273
Feb 25, 202623.2623.5523.0223.5023.171.86%2,398,740
Feb 24, 202623.2523.3822.9523.0722.74-1.24%2,214,673
Feb 23, 202623.7023.7923.2423.3623.03-2.50%1,768,900
Feb 20, 202624.2024.2423.6223.9623.62-0.91%2,139,116
Feb 19, 202623.7524.3123.4724.1823.841.26%3,368,969
Feb 18, 202623.2324.1923.2323.8823.542.62%4,435,492
Feb 17, 202623.5723.5722.3123.2722.943.61%4,801,943
Feb 13, 202621.8022.5921.7722.4622.143.26%3,851,035
Feb 12, 202623.3323.5021.0321.7521.44-5.97%5,938,493
Feb 11, 202625.3225.3923.0923.1322.80-8.03%4,552,441
Feb 10, 202625.3325.4724.9825.1524.79-0.71%3,001,376
Feb 9, 202625.5225.6125.0825.3324.97-1.21%1,927,843
Feb 6, 202626.1326.2325.3125.6425.28-1.16%3,768,984
Feb 5, 202626.0726.2025.5325.9425.57-0.19%1,461,438
Feb 4, 202625.6426.0825.5225.9925.622.32%2,511,157
Feb 3, 202624.8725.5224.7225.4025.042.25%3,533,005