Cousins Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	27.92	27.97	27.59	27.80	27.80	-1.49%	1,245,025
Aug 13, 2025	27.70	28.31	27.58	28.22	28.22	2.25%	1,286,282
Aug 12, 2025	26.72	27.61	26.62	27.60	27.60	3.84%	1,836,167
Aug 11, 2025	26.69	26.81	26.45	26.58	26.58	-0.45%	1,254,023
Aug 8, 2025	27.05	27.33	26.70	26.70	26.70	-1.22%	2,258,502
Aug 7, 2025	27.15	27.28	26.92	27.03	27.03	0.26%	2,050,259
Aug 6, 2025	26.78	27.15	26.60	26.96	26.96	0.97%	1,741,394
Aug 5, 2025	26.72	26.89	26.17	26.70	26.70	0.34%	2,128,072
Aug 4, 2025	26.58	26.87	26.34	26.61	26.61	0.30%	2,607,037
Aug 1, 2025	26.60	27.69	26.32	26.53	26.53	-2.10%	2,524,956
Jul 31, 2025	27.03	27.45	26.82	27.10	27.10	-0.40%	1,749,789
Jul 30, 2025	27.88	28.09	26.96	27.21	27.21	-1.91%	1,364,469
Jul 29, 2025	27.53	27.88	27.33	27.74	27.74	1.61%	2,033,516
Jul 28, 2025	27.78	27.88	27.22	27.30	27.30	-1.73%	1,692,623
Jul 25, 2025	27.84	27.90	27.52	27.78	27.78	0.11%	1,440,980
Jul 24, 2025	28.18	28.30	27.71	27.75	27.75	-2.22%	2,039,386
Jul 23, 2025	28.68	28.77	28.28	28.38	28.38	-0.63%	1,312,074
Jul 22, 2025	28.23	28.59	28.17	28.56	28.56	1.24%	1,153,722
Jul 21, 2025	28.23	28.55	28.17	28.21	28.21	-0.07%	1,277,314
Jul 18, 2025	28.43	28.43	28.00	28.23	28.23	0.21%	1,308,700
Jul 17, 2025	28.64	28.82	28.07	28.17	28.17	-1.92%	1,448,218
Jul 16, 2025	28.87	29.10	28.50	28.72	28.72	-0.10%	1,313,664
Jul 15, 2025	29.15	29.24	28.66	28.75	28.75	-1.41%	1,412,932
Jul 14, 2025	29.00	29.17	28.87	29.16	29.16	0.83%	1,424,948
Jul 11, 2025	28.72	29.06	28.69	28.92	28.92	-0.31%	1,385,515
Jul 10, 2025	28.77	29.43	28.77	29.01	29.01	0.59%	1,481,424
Jul 9, 2025	29.17	29.21	28.84	28.84	28.84	-0.59%	1,626,292
Jul 8, 2025	28.99	29.31	28.92	29.01	29.01	-0.28%	2,289,315
Jul 7, 2025	29.27	29.48	28.98	29.09	29.09	-2.12%	1,838,176
Jul 3, 2025	29.55	29.94	29.42	29.72	29.40	0.44%	1,389,308
Jul 2, 2025	29.42	29.77	29.26	29.59	29.27	-0.77%	2,279,681
Jul 1, 2025	29.79	30.57	29.73	29.82	29.50	-0.70%	2,234,692
Jun 30, 2025	30.19	30.19	29.62	30.03	29.70	-0.20%	1,257,987
Jun 27, 2025	30.21	30.49	29.92	30.09	29.76	-0.03%	2,183,927
Jun 26, 2025	29.87	30.13	29.79	30.10	29.77	1.11%	2,079,704
Jun 25, 2025	30.00	30.44	29.52	29.77	29.45	-1.59%	1,711,794
Jun 24, 2025	30.52	30.54	30.10	30.25	29.92	-0.56%	1,394,386
Jun 23, 2025	30.46	30.76	29.69	30.42	30.09	-0.23%	1,329,563
Jun 20, 2025	30.63	30.79	30.33	30.49	30.16	-0.13%	2,096,348
Jun 18, 2025	30.20	30.69	30.09	30.53	30.20	1.09%	1,935,420
Jun 17, 2025	30.28	30.48	30.00	30.20	29.87	-0.53%	1,069,086
Jun 16, 2025	30.34	30.80	30.17	30.36	30.03	0.96%	1,540,639
Jun 13, 2025	30.18	30.38	29.79	30.07	29.74	-1.09%	1,212,240
Jun 12, 2025	30.15	30.43	29.96	30.40	30.07	0.50%	1,326,053
Jun 11, 2025	30.47	30.81	30.24	30.25	29.92	-0.26%	1,955,783
Jun 10, 2025	29.94	30.44	29.68	30.33	30.00	2.22%	2,364,024
Jun 9, 2025	29.53	29.93	29.21	29.67	29.35	0.95%	1,511,727
Jun 6, 2025	29.08	29.47	28.73	29.39	29.07	2.48%	1,054,311
Jun 5, 2025	28.52	28.77	28.12	28.68	28.37	0.46%	1,267,007
Jun 4, 2025	28.53	28.82	28.28	28.55	28.24	-0.42%	1,562,876