Cousins Properties Incorporated - CUZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.76	26.16	26.16	26.18	25.7	1.7M
November 06, 2025	25.88	25.73	25.73	26.08	25.58	1M
November 05, 2025	25.55	25.88	25.88	25.96	25.26	2.88M
November 04, 2025	25.74	25.52	25.52	25.81	25.38	1.65M
November 03, 2025	25.7	25.75	25.75	25.88	25.47	1.51M
October 31, 2025	25.37	25.93	25.93	26.34	24.89	3.53M
October 30, 2025	25.27	25.71	25.71	25.8	25.27	1.95M
October 29, 2025	25.94	25.39	25.39	26.19	25.05	2.11M
October 28, 2025	26.64	26.33	26.33	26.91	26.26	961,636
October 27, 2025	26.63	26.72	26.72	26.96	26.54	969,800
October 24, 2025	26.83	26.61	26.61	26.98	26.61	944,124
October 23, 2025	26.69	26.64	26.64	26.69	26.39	987,800
October 22, 2025	26.58	26.58	26.58	26.72	26.39	896,500
October 21, 2025	26.62	26.47	26.47	26.87	26.4	1.05M
October 20, 2025	26.93	26.59	26.59	27.27	26.51	616,103
October 17, 2025	26.55	26.81	26.81	26.82	26.49	1.41M
October 16, 2025	26.75	26.49	26.49	27.01	26.31	1.16M
October 15, 2025	26.47	26.64	26.64	27.15	26.35	1.51M
October 14, 2025	26.17	26.4	26.4	26.58	26.14	1.14M
October 13, 2025	26.39	26.24	26.24	26.71	26.08	1.45M
October 10, 2025	27.29	26.62	26.62	27.46	26.6	815,668
October 09, 2025	27.62	27.17	27.17	27.72	27.14	1.46M
October 08, 2025	28	27.7	27.7	28.21	27.57	1.4M
October 07, 2025	28.48	28.01	28.01	28.54	27.86	1.1M
October 06, 2025	28.75	28.44	28.44	28.85	28.44	1.01M
October 03, 2025	28.54	28.78	28.78	28.92	28.54	963,500
October 02, 2025	28.91	28.85	28.53	29.01	28.54	1.4M
October 01, 2025	28.98	29.05	28.73	29.3	28.73	974,000
September 30, 2025	28.51	28.94	28.62	28.95	28.42	1.87M
September 29, 2025	28.4	28.26	27.95	28.4	28.12	1.04M
September 26, 2025	28.29	28.35	28.35	28.43	28.14	914,537
September 25, 2025	28.5	28.17	28.17	28.7	28.03	1.66M
September 24, 2025	28.66	28.61	28.61	28.69	28.34	1.59M
September 23, 2025	28.86	28.62	28.62	29.09	28.58	1.01M
September 22, 2025	28.7	28.85	28.85	28.93	28.44	1.09M
September 19, 2025	29.19	28.85	28.85	29.3	28.74	3.09M
September 18, 2025	28.98	29.28	29.28	29.46	28.8	1.2M
September 17, 2025	29.28	28.91	28.91	29.47	28.75	1.65M
September 16, 2025	29.23	29.27	29.27	29.31	28.96	1.6M
September 15, 2025	29.45	29.19	29.19	29.5	28.99	1.55M
September 12, 2025	29.62	29.44	29.44	29.69	29.36	1.05M
September 11, 2025	29.31	29.61	29.61	29.82	29.27	1.48M
September 10, 2025	28.69	29.21	29.21	29.24	28.61	2M
September 09, 2025	29.02	28.64	28.64	29.18	28.64	1.57M
September 08, 2025	28.87	29.07	29.07	29.18	28.29	2.27M
September 05, 2025	29.47	29.47	29.47	29.7	29.07	1.78M
September 04, 2025	29.29	29.21	29.21	29.45	28.99	2.23M
September 03, 2025	29.05	29.16	29.16	29.38	28.88	1.76M
September 02, 2025	29.11	29.1	29.1	29.38	28.85	2.49M
August 29, 2025	29.09	29.49	29.49	29.49	29	1.37M
August 28, 2025	29.11	29.19	29.19	29.21	28.78	1.38M
August 27, 2025	28.22	28.92	28.92	29.02	28.22	1.64M
August 26, 2025	28.15	28.24	28.24	28.49	28.05	1.83M
August 25, 2025	28.28	28.35	28.35	28.51	28.19	774,200
August 22, 2025	27.87	28.48	28.48	28.74	27.75	1.15M
August 21, 2025	27.55	27.67	27.67	27.78	27.46	649,532
August 20, 2025	28.01	27.73	27.73	28.13	27.62	949,000
August 19, 2025	27.63	27.94	27.94	28.1	27.63	1.1M
August 18, 2025	27.36	27.52	27.52	27.59	27.27	1.38M
August 15, 2025	27.76	27.39	27.39	27.85	27.33	1.37M

Cousins Properties Incorporated (CUZ) NYSE