Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	26.38	27.03	26.15	26.88	26.88	1.66%	898,893
Apr 14, 2025	26.56	26.61	25.89	26.44	26.44	1.19%	1,639,234
Apr 11, 2025	25.79	26.14	24.93	26.13	26.13	0.85%	1,734,134
Apr 10, 2025	26.30	26.56	24.99	25.91	25.91	-3.86%	1,342,231
Apr 9, 2025	24.67	27.04	24.07	26.95	26.95	7.16%	2,417,939
Apr 8, 2025	26.33	26.88	24.87	25.15	25.15	-2.18%	1,709,826
Apr 7, 2025	25.76	26.83	24.80	25.71	25.71	-1.23%	1,880,216
Apr 4, 2025	26.42	26.55	25.53	26.03	26.03	-4.16%	2,083,391
Apr 3, 2025	28.43	28.58	27.10	27.16	27.16	-7.96%	1,460,287
Apr 2, 2025	29.16	29.60	29.16	29.51	29.17	0.37%	1,098,770
Apr 1, 2025	29.55	29.77	28.93	29.40	29.06	-0.34%	1,978,173
Mar 31, 2025	29.30	29.67	29.10	29.50	29.16	-0.10%	2,076,683
Mar 28, 2025	29.70	29.71	29.26	29.53	29.19	-0.37%	1,282,270
Mar 27, 2025	29.97	30.15	29.52	29.64	29.30	-0.97%	748,283
Mar 26, 2025	30.13	30.30	29.78	29.93	29.58	-0.27%	826,430
Mar 25, 2025	30.37	30.53	29.77	30.01	29.66	-1.09%	1,477,202
Mar 24, 2025	29.75	30.44	29.71	30.34	29.99	2.60%	1,074,540
Mar 21, 2025	29.69	29.91	29.25	29.57	29.23	-0.87%	2,974,058
Mar 20, 2025	29.67	30.05	29.64	29.83	29.48	0.13%	1,026,606
Mar 19, 2025	29.51	30.06	29.33	29.79	29.44	0.91%	775,121
Mar 18, 2025	29.34	29.63	29.01	29.52	29.18	0.58%	1,222,612
Mar 17, 2025	29.03	29.71	28.95	29.35	29.01	2.34%	1,544,987
Mar 14, 2025	28.32	28.70	28.09	28.68	28.35	2.21%	1,334,477
Mar 13, 2025	29.04	29.35	28.01	28.06	27.73	-2.94%	2,200,199
Mar 12, 2025	28.35	29.35	28.35	28.91	28.57	2.48%	2,435,426
Mar 11, 2025	28.39	28.57	27.86	28.21	27.88	-0.18%	1,925,652
Mar 10, 2025	29.20	29.48	28.17	28.26	27.93	-3.22%	2,087,679
Mar 7, 2025	29.07	29.41	28.80	29.20	28.86	0.65%	1,505,369
Mar 6, 2025	29.43	29.54	28.78	29.01	28.67	-2.59%	1,330,262
Mar 5, 2025	29.09	29.95	29.05	29.78	29.43	1.74%	1,124,023
Mar 4, 2025	29.87	30.04	29.13	29.27	28.93	-2.69%	1,081,165