NYSE : CUZ
Cousins Properties Incorporated — Price history
Real Estate · REIT - Office · United States
Last price 29.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cousins Properties Incorporated (CUZ) closed at 29.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.72 | 29.58 | 27.64 | 29.55 | 2,409,944 | +1.58% |
| 2026-10-29 | 28.75 | 29.19 | 28.71 | 29.09 | 1,460,484 | +2.03% |
| 2026-10-28 | 28.95 | 28.95 | 28.25 | 28.51 | 1,613,580 | -1.25% |
| 2026-10-27 | 29.3 | 29.3 | 28.86 | 28.87 | 1,746,484 | -1.06% |
| 2026-10-26 | 28.87 | 29.36 | 28.62 | 29.18 | 1,285,015 | +1.07% |
| 2026-10-23 | 28.83 | 28.93 | 28.5 | 28.87 | 1,209,353 | +0.70% |
| 2026-10-22 | 27.65 | 28.73 | 27.52 | 28.67 | 1,481,001 | +3.39% |
| 2026-10-21 | 27.94 | 27.94 | 27.5 | 27.73 | 899,301 | -0.22% |
| 2026-10-20 | 27.21 | 27.835 | 27.14 | 27.79 | 885,822 | +2.21% |
| 2026-10-19 | 27.57 | 27.57 | 27.11 | 27.19 | 1,343,257 | -1.63% |
| 2026-10-16 | 27.78 | 27.96 | 27.33 | 27.64 | 1,537,125 | +0.11% |
| 2026-10-15 | 27.26 | 27.68 | 27.165 | 27.61 | 1,284,295 | +2.79% |
| 2026-10-14 | 27.53 | 27.81 | 26.665 | 26.86 | 1,807,554 | -3.45% |
| 2026-10-13 | 27.99 | 28.1 | 27.565 | 27.82 | 1,546,881 | +0.40% |
| 2026-10-12 | 27.61 | 27.79 | 27.27 | 27.71 | 822,284 | +0.33% |
| 2026-10-09 | 27.82 | 27.85 | 27.26 | 27.62 | 1,188,429 | -0.36% |
| 2026-10-08 | 27.57 | 27.81 | 27.17 | 27.72 | 1,816,533 | +0.69% |
| 2026-10-07 | 27.335 | 27.65 | 27.125 | 27.53 | 1,061,361 | -0.47% |
| 2026-10-06 | 27.47 | 27.86 | 27.02 | 27.66 | 1,012,164 | +1.21% |
| 2026-10-05 | 27.68 | 27.81 | 27.31 | 27.33 | 1,575,803 | -1.30% |
| 2026-10-02 | 27.98 | 28.56 | 27.83 | 28.01 | 1,326,416 | +1.38% |
| 2026-10-01 | 27.47 | 27.66 | 27.08 | 27.63 | 1,152,061 | -0.04% |
| 2026-09-30 | 27.62 | 27.87 | 27.42 | 27.64 | 1,279,810 | +0.11% |
| 2026-09-29 | 27.93 | 28.27 | 27.6 | 27.61 | 1,845,754 | -1.60% |
| 2026-09-28 | 28.07 | 28.59 | 27.845 | 28.06 | 1,781,195 | -2.06% |
| 2026-09-25 | 28.53 | 28.825 | 28.37 | 28.65 | 1,384,647 | +0.56% |
| 2026-09-24 | 28.31 | 28.72 | 28.22 | 28.49 | 1,880,066 | +0.85% |
| 2026-09-23 | 28.78 | 29.02 | 28.16 | 28.25 | 2,413,877 | -2.25% |
| 2026-09-22 | 28.73 | 29.09 | 28.405 | 28.9 | 1,852,517 | +0.84% |
| 2026-09-21 | 28.4 | 28.7 | 28.255 | 28.66 | 1,269,118 | +1.31% |
| 2026-09-18 | 28.27 | 28.42 | 28 | 28.29 | 2,614,833 | +0.00% |
| 2026-09-17 | 28.54 | 28.8 | 28.105 | 28.29 | 1,370,003 | +0.07% |
| 2026-09-16 | 27.99 | 28.395 | 27.865 | 28.27 | 1,597,892 | +1.18% |
| 2026-09-15 | 27.93 | 28.35 | 27.7 | 27.94 | 1,202,741 | -0.04% |
| 2026-09-14 | 28.11 | 28.265 | 27.79 | 27.95 | 1,223,150 | -0.85% |
| 2026-09-11 | 28.26 | 28.38 | 27.85 | 28.19 | 1,229,944 | +0.89% |
| 2026-09-10 | 28.09 | 28.24 | 27.75 | 27.94 | 1,074,198 | +0.14% |
| 2026-09-09 | 28.48 | 28.575 | 27.655 | 27.9 | 1,097,205 | -1.80% |
| 2026-09-08 | 28.98 | 29.06 | 28.345 | 28.41 | 985,274 | -2.40% |
| 2026-09-04 | 28.96 | 29.47 | 28.96 | 29.11 | 949,630 | -0.48% |
| 2026-09-03 | 29.14 | 29.43 | 29 | 29.25 | 1,838,237 | +1.42% |
| 2026-09-02 | 28.59 | 29.08 | 28.37 | 28.84 | 1,436,855 | +0.95% |
| 2026-09-01 | 28.92 | 29.06 | 28.48 | 28.57 | 1,727,308 | -1.45% |
| 2026-08-31 | 29.52 | 29.98 | 28.935 | 28.99 | 1,549,895 | -1.53% |
| 2026-08-28 | 29.62 | 29.869 | 29.35 | 29.44 | 876,289 | -0.17% |
| 2026-08-27 | 29.41 | 29.73 | 29.34 | 29.49 | 782,151 | -0.37% |
| 2026-08-26 | 30.22 | 30.245 | 29.58 | 29.6 | 1,305,362 | -1.99% |
| 2026-08-25 | 30.04 | 30.245 | 29.9 | 30.2 | 1,092,018 | +0.63% |
| 2026-08-24 | 29.81 | 30.29 | 29.77 | 30.01 | 862,784 | +1.11% |
| 2026-08-21 | 29.45 | 29.69 | 29.185 | 29.68 | 1,606,488 | +0.34% |
| 2026-08-20 | 29.31 | 29.9 | 29.2 | 29.58 | 1,276,483 | +0.78% |
| 2026-08-19 | 29.4 | 29.72 | 29.226 | 29.35 | 1,421,203 | +1.21% |
| 2026-08-18 | 29.36 | 29.405 | 28.96 | 29 | 1,469,509 | -0.62% |
| 2026-08-17 | 29.66 | 29.72 | 28.88 | 29.18 | 1,476,848 | -1.75% |
| 2026-08-14 | 29.9 | 30.2 | 29.68 | 29.7 | 884,122 | -0.80% |
| 2026-08-13 | 29.7 | 30.04 | 29.24 | 29.94 | 875,586 | +1.53% |
| 2026-08-12 | 29.46 | 29.68 | 29.23 | 29.49 | 1,873,161 | +0.51% |
| 2026-08-11 | 29.27 | 29.615 | 29.14 | 29.34 | 1,179,125 | -0.10% |
| 2026-08-10 | 29.57 | 29.58 | 28.97 | 29.37 | 1,809,105 | -0.84% |
| 2026-08-07 | 29.98 | 30.25 | 29.6 | 29.62 | 1,866,218 | -0.70% |
| 2026-08-06 | 31.05 | 31.185 | 29.79 | 29.83 | 1,269,166 | -3.02% |
| 2026-08-05 | 30.78 | 31.25 | 30.53 | 30.76 | 1,261,706 | -0.49% |
| 2026-08-04 | 31 | 31.385 | 30.878 | 30.91 | 2,368,488 | -1.56% |
| 2026-08-03 | 31.23 | 31.91 | 31.23 | 31.4 | 2,952,546 | -0.48% |
| 2026-07-31 | 32.09 | 32.33 | 31.46 | 31.55 | 2,176,235 | -1.19% |
| 2026-07-30 | 32.5 | 32.625 | 31.385 | 31.93 | 2,443,466 | -1.15% |
| 2026-07-29 | 31.91 | 32.95 | 31.73 | 32.3 | 2,804,018 | +1.86% |
| 2026-07-28 | 32.22 | 32.22 | 31.56 | 31.71 | 2,420,910 | -1.09% |
| 2026-07-27 | 32.19 | 32.34 | 31.83 | 32.06 | 1,305,727 | -0.28% |
| 2026-07-24 | 31.73 | 32.295 | 31.645 | 32.15 | 1,600,531 | +1.93% |
| 2026-07-23 | 31.07 | 31.81 | 31.07 | 31.54 | 1,143,923 | +0.99% |
| 2026-07-22 | 31.92 | 32.165 | 31.185 | 31.23 | 1,315,046 | -1.92% |
| 2026-07-21 | 31.79 | 32.055 | 31.17 | 31.84 | 1,388,523 | +0.92% |
| 2026-07-20 | 31.73 | 31.788 | 31.415 | 31.55 | 1,103,464 | -0.66% |
| 2026-07-17 | 32.08 | 32.35 | 31.57 | 31.76 | 1,104,833 | -0.90% |
| 2026-07-16 | 31.44 | 32.14 | 31.44 | 32.05 | 1,276,713 | +2.33% |
| 2026-07-15 | 31.18 | 31.86 | 31.15 | 31.32 | 1,681,726 | +0.87% |
| 2026-07-14 | 30.6 | 31.15 | 30.48 | 31.05 | 1,334,926 | +1.80% |
| 2026-07-13 | 30.36 | 30.715 | 30.28 | 30.5 | 1,143,766 | +0.79% |
| 2026-07-10 | 30.33 | 30.49 | 29.925 | 30.26 | 1,113,659 | -0.03% |
| 2026-07-09 | 30.31 | 30.5 | 30.09 | 30.27 | 1,423,398 | +0.83% |
| 2026-07-08 | 30.47 | 30.47 | 29.855 | 30.02 | 1,636,940 | -2.37% |
| 2026-07-07 | 30.79 | 31.23 | 30.63 | 30.75 | 1,279,303 | +0.36% |
| 2026-07-06 | 30.9 | 30.91 | 30.46 | 30.64 | 1,672,965 | -0.33% |
| 2026-07-02 | 30.83 | 31.13 | 30.61 | 31.06 | 1,454,699 | +1.34% |
| 2026-07-01 | 30.04 | 30.765 | 29.93 | 30.65 | 1,248,353 | +2.23% |
| 2026-06-30 | 30.09 | 30.41 | 29.88 | 29.98 | 1,769,632 | -0.56% |
| 2026-06-29 | 29.93 | 30.195 | 29.62 | 30.15 | 1,503,223 | +0.63% |
| 2026-06-26 | 29.38 | 29.96 | 29.23 | 29.96 | 2,015,589 | +2.43% |
| 2026-06-25 | 28.72 | 29.27 | 28.56 | 29.25 | 1,258,526 | +1.95% |
| 2026-06-24 | 28.96 | 29.18 | 28.255 | 28.69 | 2,156,643 | -0.59% |
| 2026-06-23 | 28.51 | 28.95 | 28.42 | 28.86 | 1,561,821 | +1.33% |
| 2026-06-22 | 28.25 | 28.67 | 28.03 | 28.48 | 1,714,831 | +0.71% |
| 2026-06-18 | 28.1 | 28.55 | 28.04 | 28.28 | 3,032,756 | +2.06% |
| 2026-06-17 | 28.47 | 28.725 | 27.555 | 27.71 | 2,487,262 | -3.15% |
| 2026-06-16 | 28.85 | 29.14 | 28.46 | 28.61 | 2,273,804 | -0.28% |
| 2026-06-15 | 29.21 | 29.35 | 28.495 | 28.69 | 1,485,496 | -1.10% |
| 2026-06-12 | 29 | 29.16 | 28.865 | 29.01 | 1,068,499 | +0.17% |
| 2026-06-11 | 29.32 | 29.46 | 28.48 | 28.96 | 1,825,746 | -0.31% |
| 2026-06-10 | 29.36 | 29.725 | 29.045 | 29.05 | 1,915,083 | -0.62% |
| 2026-06-09 | 28.54 | 29.355 | 28.48 | 29.23 | 2,756,275 | +3.21% |
| 2026-06-08 | 27.93 | 28.56 | 27.815 | 28.32 | 2,836,317 | +2.28% |
| 2026-06-05 | 27.59 | 27.78 | 27.49 | 27.69 | 1,826,445 | -0.22% |
| 2026-06-04 | 27.53 | 27.8 | 27.37 | 27.75 | 1,610,547 | +1.83% |
| 2026-06-03 | 27.16 | 27.51 | 27.145 | 27.25 | 1,669,548 | -0.26% |
| 2026-06-02 | 26.42 | 27.33 | 26.34 | 27.32 | 1,408,508 | +3.48% |
| 2026-06-01 | 26.58 | 27.147 | 26.33 | 26.4 | 1,733,859 | -1.53% |
| 2026-05-29 | 26.69 | 27.16 | 26.53 | 26.81 | 1,569,607 | +0.00% |
| 2026-05-28 | 26.6 | 26.97 | 26.43 | 26.81 | 922,461 | -0.11% |
| 2026-05-27 | 26.89 | 27 | 26.685 | 26.84 | 1,019,597 | +0.19% |
| 2026-05-26 | 26.63 | 26.94 | 26.62 | 26.79 | 1,151,675 | +1.09% |
| 2026-05-22 | 26.5 | 26.7 | 26.31 | 26.5 | 1,260,617 | +0.30% |
| 2026-05-21 | 26.15 | 26.55 | 25.94 | 26.42 | 770,202 | +0.19% |
| 2026-05-20 | 26.06 | 26.38 | 25.79 | 26.37 | 1,224,693 | +1.62% |
| 2026-05-19 | 26.29 | 26.31 | 25.88 | 25.95 | 1,248,531 | -1.41% |
| 2026-05-18 | 25.95 | 26.4 | 25.95 | 26.32 | 793,186 | +1.98% |
| 2026-05-15 | 26.12 | 26.195 | 25.43 | 25.81 | 2,169,685 | -2.09% |
| 2026-05-14 | 26.65 | 26.895 | 26.32 | 26.36 | 1,793,505 | -0.11% |
| 2026-05-13 | 26.36 | 26.665 | 26.2 | 26.39 | 1,808,661 | -0.15% |
| 2026-05-12 | 26.36 | 26.49 | 26.07 | 26.43 | 3,082,341 | +0.53% |