Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.21	30.49	29.92	30.09	30.09	-0.03%	2,183,927
Jun 26, 2025	29.87	30.13	29.79	30.10	30.10	1.11%	2,079,704
Jun 25, 2025	30.00	30.44	29.52	29.77	29.77	-1.59%	1,711,794
Jun 24, 2025	30.52	30.54	30.10	30.25	30.25	-0.56%	1,394,386
Jun 23, 2025	30.46	30.76	29.69	30.42	30.42	-0.23%	1,329,563
Jun 20, 2025	30.63	30.79	30.33	30.49	30.49	-0.13%	2,096,348
Jun 18, 2025	30.20	30.69	30.09	30.53	30.53	1.09%	1,935,420
Jun 17, 2025	30.28	30.48	30.00	30.20	30.20	-0.53%	1,069,086
Jun 16, 2025	30.34	30.80	30.17	30.36	30.36	0.96%	1,540,639
Jun 13, 2025	30.18	30.38	29.79	30.07	30.07	-1.09%	1,212,240
Jun 12, 2025	30.15	30.43	29.96	30.40	30.40	0.50%	1,326,053
Jun 11, 2025	30.47	30.81	30.24	30.25	30.25	-0.26%	1,955,783
Jun 10, 2025	29.94	30.44	29.68	30.33	30.33	2.22%	2,364,024
Jun 9, 2025	29.53	29.93	29.21	29.67	29.67	0.95%	1,511,727
Jun 6, 2025	29.08	29.47	28.73	29.39	29.39	2.48%	1,054,311
Jun 5, 2025	28.52	28.77	28.12	28.68	28.68	0.46%	1,267,007
Jun 4, 2025	28.53	28.82	28.28	28.55	28.55	-0.42%	1,562,876
Jun 3, 2025	28.07	28.88	27.93	28.67	28.67	1.99%	1,488,901
Jun 2, 2025	27.93	28.16	27.60	28.11	28.11	0.14%	999,558
May 30, 2025	28.28	28.28	27.69	28.07	28.07	-0.99%	2,128,428
May 29, 2025	27.97	28.35	27.78	28.35	28.35	1.87%	2,198,066
May 28, 2025	27.76	27.89	27.61	27.83	27.83	-0.07%	1,856,584
May 27, 2025	27.33	27.90	27.09	27.85	27.85	3.15%	2,199,539
May 23, 2025	26.58	27.12	26.42	27.00	27.00	1.05%	2,904,442
May 22, 2025	26.61	26.81	26.19	26.72	26.72	-0.82%	1,839,415
May 21, 2025	27.32	27.45	26.90	26.94	26.94	-2.39%	1,584,984
May 20, 2025	27.84	28.08	27.48	27.60	27.60	-1.53%	1,617,281
May 19, 2025	28.31	28.44	27.99	28.03	28.03	-2.20%	1,668,553
May 16, 2025	28.52	28.77	28.45	28.66	28.66	0.53%	1,897,740
May 15, 2025	28.03	28.54	27.90	28.51	28.51	1.89%	921,572
May 14, 2025	28.19	28.20	27.84	27.98	27.98	-1.24%	1,622,387
May 13, 2025	28.74	28.74	28.13	28.33	28.33	-0.94%	1,021,722
May 12, 2025	28.93	29.03	28.52	28.60	28.60	1.82%	1,281,224
May 9, 2025	27.79	28.16	27.75	28.09	28.09	1.01%	784,181
May 8, 2025	27.87	27.99	27.50	27.81	27.81	0.54%	745,126
May 7, 2025	27.90	28.07	27.53	27.66	27.66	0.04%	1,375,681
May 6, 2025	27.64	27.73	27.31	27.65	27.65	-0.50%	1,450,771
May 5, 2025	27.84	28.19	27.61	27.79	27.79	-1.56%	1,321,449
May 2, 2025	28.46	28.46	27.87	28.23	28.23	1.66%	1,813,325
May 1, 2025	27.46	28.26	27.21	27.77	27.77	0.84%	1,546,032
Apr 30, 2025	27.04	27.56	26.50	27.54	27.54	0.58%	1,933,756
Apr 29, 2025	27.77	27.90	27.16	27.38	27.38	-1.93%	1,297,646
Apr 28, 2025	27.65	28.11	27.57	27.92	27.92	0.72%	1,421,493
Apr 25, 2025	27.86	27.98	27.46	27.72	27.72	0.18%	585,298
Apr 24, 2025	27.42	27.99	27.25	27.67	27.67	0.99%	1,159,612
Apr 23, 2025	27.73	28.21	27.29	27.40	27.40	1.33%	992,272
Apr 22, 2025	26.82	27.33	26.67	27.04	27.04	2.42%	1,095,656
Apr 21, 2025	26.62	26.64	26.03	26.40	26.40	-1.79%	914,332
Apr 17, 2025	26.78	27.25	26.63	26.88	26.88	0.37%	1,450,223
Apr 16, 2025	26.90	27.18	26.49	26.78	26.78	-0.37%	615,526