Cousins Properties Incorporated CUZ
NYSE · United States · Finance
$27.18-0.46 (-1.66%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.17 | -1.70% | $27.47 | $27.58 | $27.08 | 156.52K |
| 2026-09-30 | $27.64 | +0.11% | $27.62 | $27.87 | $27.42 | 1.28M |
| 2026-09-29 | $27.61 | -1.60% | $27.93 | $28.27 | $27.60 | 1.85M |
| 2026-09-28 | $28.06 | -2.06% | $28.07 | $28.59 | $27.84 | 1.78M |
| 2026-09-25 | $28.65 | +0.56% | $28.53 | $28.83 | $28.37 | 1.38M |
| 2026-09-24 | $28.49 | +0.85% | $28.31 | $28.72 | $28.22 | 1.88M |
| 2026-09-23 | $28.25 | -2.25% | $28.78 | $29.02 | $28.16 | 2.41M |
| 2026-09-22 | $28.90 | +0.84% | $28.73 | $29.09 | $28.41 | 1.85M |
| 2026-09-21 | $28.66 | +1.31% | $28.40 | $28.70 | $28.26 | 1.27M |
| 2026-09-18 | $28.29 | 0.00% | $28.27 | $28.42 | $28.00 | 2.61M |
| 2026-09-17 | $28.29 | +0.07% | $28.54 | $28.80 | $28.11 | 1.37M |
| 2026-09-16 | $28.27 | +1.18% | $27.99 | $28.40 | $27.87 | 1.60M |
| 2026-09-15 | $27.94 | -0.04% | $27.93 | $28.35 | $27.70 | 1.20M |
| 2026-09-14 | $27.95 | -0.85% | $28.11 | $28.27 | $27.79 | 1.22M |
| 2026-09-11 | $28.19 | +0.89% | $28.26 | $28.38 | $27.85 | 1.23M |
| 2026-09-10 | $27.94 | +0.14% | $28.09 | $28.24 | $27.75 | 1.07M |
| 2026-09-09 | $27.90 | -1.80% | $28.48 | $28.58 | $27.66 | 1.10M |
| 2026-09-08 | $28.41 | -2.40% | $28.98 | $29.06 | $28.35 | 985.30K |
| 2026-09-04 | $29.11 | -0.48% | $28.96 | $29.47 | $28.96 | 949.60K |
| 2026-09-03 | $29.25 | +1.42% | $29.14 | $29.43 | $29.00 | 1.84M |
| 2026-09-02 | $28.84 | +0.95% | $28.59 | $29.08 | $28.37 | 1.44M |
| 2026-09-01 | $28.57 | -1.45% | $28.92 | $29.06 | $28.48 | 1.73M |
| 2026-08-31 | $28.99 | -1.53% | $29.52 | $29.98 | $28.94 | 1.55M |
| 2026-08-28 | $29.44 | -0.17% | $29.62 | $29.87 | $29.35 | 876.30K |
| 2026-08-27 | $29.49 | -0.37% | $29.41 | $29.73 | $29.34 | 782.20K |
| 2026-08-26 | $29.60 | -1.99% | $30.22 | $30.25 | $29.58 | 1.31M |
| 2026-08-25 | $30.20 | +0.63% | $30.04 | $30.25 | $29.90 | 1.09M |
| 2026-08-24 | $30.01 | +1.11% | $29.81 | $30.29 | $29.77 | 862.80K |
| 2026-08-21 | $29.68 | +0.34% | $29.45 | $29.69 | $29.19 | 1.61M |
| 2026-08-20 | $29.58 | +0.78% | $29.31 | $29.90 | $29.20 | 1.28M |
| 2026-08-19 | $29.35 | +1.21% | $29.40 | $29.72 | $29.23 | 1.42M |
| 2026-08-18 | $29.00 | -0.62% | $29.36 | $29.41 | $28.96 | 1.47M |
| 2026-08-17 | $29.18 | -1.75% | $29.66 | $29.72 | $28.88 | 1.48M |
| 2026-08-14 | $29.70 | -0.80% | $29.90 | $30.20 | $29.68 | 884.10K |
| 2026-08-13 | $29.94 | +1.53% | $29.70 | $30.04 | $29.24 | 875.60K |
| 2026-08-12 | $29.49 | +0.51% | $29.46 | $29.68 | $29.23 | 1.87M |
| 2026-08-11 | $29.34 | -0.10% | $29.27 | $29.62 | $29.14 | 1.18M |
| 2026-08-10 | $29.37 | -0.84% | $29.57 | $29.58 | $28.97 | 1.81M |
| 2026-08-07 | $29.62 | -0.70% | $29.98 | $30.25 | $29.60 | 1.87M |
| 2026-08-06 | $29.83 | -3.02% | $31.05 | $31.19 | $29.79 | 1.27M |
| 2026-08-05 | $30.76 | -0.49% | $30.78 | $31.25 | $30.53 | 1.26M |
| 2026-08-04 | $30.91 | -1.56% | $31.00 | $31.39 | $30.88 | 2.37M |
| 2026-08-03 | $31.40 | -0.48% | $31.23 | $31.91 | $31.23 | 2.95M |
| 2026-07-31 | $31.55 | -1.19% | $32.09 | $32.33 | $31.46 | 2.18M |
| 2026-07-30 | $31.93 | -1.15% | $32.50 | $32.63 | $31.39 | 2.44M |
| 2026-07-29 | $32.30 | +1.86% | $31.91 | $32.95 | $31.73 | 2.80M |
| 2026-07-28 | $31.71 | -1.09% | $32.22 | $32.22 | $31.56 | 2.42M |
| 2026-07-27 | $32.06 | -0.28% | $32.19 | $32.34 | $31.83 | 1.31M |
| 2026-07-24 | $32.15 | +1.93% | $31.73 | $32.30 | $31.65 | 1.60M |
| 2026-07-23 | $31.54 | +0.99% | $31.07 | $31.81 | $31.07 | 1.14M |
| 2026-07-22 | $31.23 | -1.92% | $31.92 | $32.17 | $31.19 | 1.32M |
| 2026-07-21 | $31.84 | +0.92% | $31.79 | $32.06 | $31.17 | 1.39M |
| 2026-07-20 | $31.55 | -0.66% | $31.73 | $31.79 | $31.42 | 1.10M |
| 2026-07-17 | $31.76 | -0.90% | $32.08 | $32.35 | $31.57 | 1.10M |
| 2026-07-16 | $32.05 | +2.33% | $31.44 | $32.14 | $31.44 | 1.28M |
| 2026-07-15 | $31.32 | +0.87% | $31.18 | $31.86 | $31.15 | 1.68M |
| 2026-07-14 | $31.05 | +1.80% | $30.60 | $31.15 | $30.48 | 1.33M |
| 2026-07-13 | $30.50 | +0.79% | $30.36 | $30.72 | $30.28 | 1.14M |
| 2026-07-10 | $30.26 | -0.03% | $30.33 | $30.49 | $29.93 | 1.11M |
| 2026-07-09 | $30.27 | +0.83% | $30.31 | $30.50 | $30.09 | 1.42M |
| 2026-07-08 | $30.02 | -2.37% | $30.47 | $30.47 | $29.86 | 1.64M |
| 2026-07-07 | $30.75 | +0.36% | $30.79 | $31.23 | $30.63 | 1.28M |
| 2026-07-06 | $30.64 | -1.35% | $30.90 | $30.91 | $30.46 | 1.67M |
| 2026-07-02 | $31.06 | +1.34% | $30.83 | $31.13 | $30.61 | 1.45M |
| 2026-07-01 | $30.65 | +2.23% | $30.04 | $30.77 | $29.93 | 1.25M |
| 2026-06-30 | $29.98 | -0.56% | $30.09 | $30.41 | $29.88 | 1.77M |
| 2026-06-29 | $30.15 | +0.63% | $29.93 | $30.20 | $29.62 | 1.50M |
| 2026-06-26 | $29.96 | +2.43% | $29.38 | $29.96 | $29.23 | 2.02M |
| 2026-06-25 | $29.25 | +1.95% | $28.72 | $29.27 | $28.56 | 1.26M |
| 2026-06-24 | $28.69 | -0.59% | $28.96 | $29.18 | $28.26 | 2.16M |
| 2026-06-23 | $28.86 | +1.33% | $28.51 | $28.95 | $28.42 | 1.56M |
| 2026-06-22 | $28.48 | +0.71% | $28.25 | $28.67 | $28.03 | 1.71M |
| 2026-06-18 | $28.28 | +2.06% | $28.10 | $28.55 | $28.04 | 3.03M |
| 2026-06-17 | $27.71 | -3.15% | $28.47 | $28.73 | $27.56 | 2.49M |
| 2026-06-16 | $28.61 | -0.28% | $28.85 | $29.14 | $28.46 | 2.27M |
| 2026-06-15 | $28.69 | -1.10% | $29.21 | $29.35 | $28.50 | 1.49M |
| 2026-06-12 | $29.01 | +0.17% | $29.00 | $29.16 | $28.87 | 1.07M |
| 2026-06-11 | $28.96 | -0.31% | $29.32 | $29.46 | $28.48 | 1.83M |
| 2026-06-10 | $29.05 | -0.62% | $29.36 | $29.73 | $29.05 | 1.92M |
| 2026-06-09 | $29.23 | +3.21% | $28.54 | $29.36 | $28.48 | 2.76M |
| 2026-06-08 | $28.32 | +2.28% | $27.93 | $28.56 | $27.82 | 2.84M |
| 2026-06-05 | $27.69 | -0.22% | $27.59 | $27.78 | $27.49 | 1.83M |
| 2026-06-04 | $27.75 | +1.83% | $27.53 | $27.80 | $27.37 | 1.61M |
| 2026-06-03 | $27.25 | -0.26% | $27.16 | $27.51 | $27.15 | 1.67M |
| 2026-06-02 | $27.32 | +3.48% | $26.42 | $27.33 | $26.34 | 1.41M |
| 2026-06-01 | $26.40 | -1.53% | $26.58 | $27.15 | $26.33 | 1.73M |
| 2026-05-29 | $26.81 | 0.00% | $26.69 | $27.16 | $26.53 | 1.57M |
| 2026-05-28 | $26.81 | -0.11% | $26.60 | $26.97 | $26.43 | 922.50K |
| 2026-05-27 | $26.84 | +0.19% | $26.89 | $27.00 | $26.69 | 1.02M |
| 2026-05-26 | $26.79 | +1.09% | $26.63 | $26.94 | $26.62 | 1.15M |