Skip to main content
Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
24.67
-0.59 (-2.34%)
Dec 5, 2025, 4:00 PM EST - Market closed

Cousins Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1425.2924.6324.6724.67-2.34%1,200,076
Dec 4, 202525.6325.7025.1525.2625.26-1.29%878,134
Dec 3, 202525.5825.7925.3525.5925.590.04%1,298,770
Dec 2, 202525.8225.8225.4725.5825.58-0.35%1,073,402
Dec 1, 202525.5225.7725.3325.6725.67-0.43%854,969
Nov 28, 202525.8026.0225.7625.7825.78-0.08%714,134
Nov 26, 202525.5726.0025.4725.8025.800.94%903,110
Nov 25, 202525.0925.7725.0925.5625.561.79%1,165,281
Nov 24, 202525.1025.2724.8925.1125.110.12%1,377,309
Nov 21, 202524.7725.2924.6925.0825.081.33%1,324,156
Nov 20, 202525.2925.4724.7524.7524.75-1.59%1,135,088
Nov 19, 202525.2125.2924.9425.1525.15-0.40%1,093,950
Nov 18, 202525.1325.3724.8825.2525.250.56%1,113,736
Nov 17, 202525.9326.0425.0925.1125.11-3.05%1,069,148
Nov 14, 202525.6725.9125.5625.9025.900.39%1,298,658
Nov 13, 202526.0026.2225.6225.8025.80-1.23%1,149,511
Nov 12, 202526.0226.3526.0126.1226.12-0.23%1,058,953
Nov 11, 202525.9826.2225.6326.1826.181.28%925,409
Nov 10, 202526.2526.2525.7625.8525.85-1.19%1,524,570
Nov 7, 202525.7626.1825.7026.1626.161.67%1,697,180
Nov 6, 202525.8826.0825.5825.7325.73-0.58%1,004,516
Nov 5, 202525.5525.9625.2625.8825.881.41%2,884,791
Nov 4, 202525.7425.8125.3825.5225.52-0.89%1,646,034
Nov 3, 202525.7025.8825.4725.7525.75-0.69%1,508,303
Oct 31, 202525.3726.3424.8925.9325.930.86%3,526,879
Oct 30, 202525.2725.8025.2725.7125.711.26%1,954,263
Oct 29, 202525.9426.1925.0525.3925.39-3.57%2,105,834
Oct 28, 202526.6426.9126.2626.3326.33-1.46%961,636
Oct 27, 202526.6326.9626.5426.7226.720.41%969,791
Oct 24, 202526.8326.9826.6126.6126.61-0.11%944,124
Oct 23, 202526.6926.6926.3926.6426.640.23%987,760
Oct 22, 202526.5826.7226.3926.5826.580.42%896,479
Oct 21, 202526.6226.8726.4026.4726.47-0.45%1,052,181
Oct 20, 202526.9327.2726.5126.5926.59-0.82%616,103
Oct 17, 202526.5526.8226.4926.8126.811.21%1,410,184
Oct 16, 202526.7527.0126.3126.4926.49-0.56%1,164,868
Oct 15, 202526.4727.1526.3526.6426.640.91%1,513,892
Oct 14, 202526.1726.5826.1426.4026.400.61%1,140,753
Oct 13, 202526.3926.7126.0826.2426.24-1.43%1,450,060
Oct 10, 202527.2927.4626.6026.6226.62-2.02%815,668
Oct 9, 202527.6227.7227.1427.1727.17-1.91%1,457,154
Oct 8, 202528.0028.2127.5727.7027.70-1.11%1,397,101
Oct 7, 202528.4828.5427.8628.0128.01-1.51%1,098,622
Oct 6, 202528.7528.8528.4428.4428.44-1.18%1,036,809
Oct 3, 202528.5428.9228.5428.7828.78-0.24%963,485
Oct 2, 202528.9129.0128.5428.8528.53-0.69%1,398,695
Oct 1, 202528.9829.3028.7329.0528.730.38%973,955
Sep 30, 202528.5128.9528.4228.9428.622.41%1,870,033
Sep 29, 202528.4028.4028.1228.2627.95-0.32%1,035,611
Sep 26, 202528.2928.4328.1428.3528.040.64%914,537