Cousins Properties Incorporated CUZ
29.64 USD +0.14 (+0.47%)
Regular-session close
29.64 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
29.46 Day range 29.72
21.34 52-week range 32.30
- YTD
- +14.97%
- 1 year
- +14.88%
CUZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.67 | 29.72 | 29.46 | 29.64 | +0.14 | +0.47% | 888,625 |
| Nov 12, 2026 | 29.73 | 29.78 | 29.36 | 29.50 | -0.14 | -0.47% | 1,701,500 |
| Nov 11, 2026 | 29.43 | 29.65 | 29.26 | 29.64 | +0.07 | +0.24% | 771,700 |
| Nov 10, 2026 | 29.73 | 29.89 | 29.31 | 29.57 | -0.55 | -1.83% | 1,138,200 |
| Nov 9, 2026 | 29.94 | 30.37 | 29.61 | 30.12 | +0.52 | +1.76% | 2,583,200 |
| Nov 6, 2026 | 29.13 | 29.73 | 29.00 | 29.60 | +0.09 | +0.30% | 1,679,400 |
| Nov 5, 2026 | 30.47 | 30.77 | 29.30 | 29.51 | -0.82 | -2.70% | 1,719,100 |
| Nov 4, 2026 | 29.69 | 30.43 | 29.49 | 30.33 | +1.09 | +3.73% | 2,403,200 |
| Nov 3, 2026 | 29.65 | 29.75 | 29.14 | 29.24 | -0.56 | -1.88% | 1,682,000 |
| Nov 2, 2026 | 29.56 | 30.02 | 29.56 | 29.80 | +0.25 | +0.85% | 2,569,400 |
| Oct 30, 2026 | 28.72 | 29.58 | 27.64 | 29.55 | +0.46 | +1.58% | 2,409,900 |
| Oct 29, 2026 | 28.75 | 29.19 | 28.71 | 29.09 | +0.58 | +2.03% | 1,460,500 |
| Oct 28, 2026 | 28.95 | 28.95 | 28.25 | 28.51 | -0.36 | -1.25% | 1,613,600 |
| Oct 27, 2026 | 29.30 | 29.30 | 28.86 | 28.87 | -0.31 | -1.06% | 1,746,500 |
| Oct 26, 2026 | 28.87 | 29.36 | 28.62 | 29.18 | +0.31 | +1.07% | 1,285,000 |
| Oct 23, 2026 | 28.83 | 28.93 | 28.50 | 28.87 | +0.20 | +0.70% | 1,209,400 |
| Oct 22, 2026 | 27.65 | 28.73 | 27.52 | 28.67 | +0.94 | +3.39% | 1,481,000 |
| Oct 21, 2026 | 27.94 | 27.94 | 27.50 | 27.73 | -0.06 | -0.22% | 899,300 |
| Oct 20, 2026 | 27.21 | 27.84 | 27.14 | 27.79 | +0.60 | +2.21% | 885,800 |
| Oct 19, 2026 | 27.57 | 27.57 | 27.11 | 27.19 | -0.45 | -1.63% | 1,343,300 |
| Oct 16, 2026 | 27.78 | 27.96 | 27.33 | 27.64 | +0.03 | +0.11% | 1,537,400 |
| Oct 15, 2026 | 27.26 | 27.68 | 27.17 | 27.61 | +0.75 | +2.79% | 1,285,000 |
| Oct 14, 2026 | 27.53 | 27.81 | 26.67 | 26.86 | -0.96 | -3.45% | 1,807,600 |
| Oct 13, 2026 | 27.99 | 28.10 | 27.57 | 27.82 | +0.11 | +0.40% | 1,547,400 |
| Oct 12, 2026 | 27.61 | 27.79 | 27.27 | 27.71 | +0.09 | +0.33% | 822,300 |
| Oct 9, 2026 | 27.82 | 27.85 | 27.26 | 27.62 | -0.10 | -0.36% | 1,223,600 |
| Oct 8, 2026 | 27.57 | 27.81 | 27.17 | 27.72 | +0.19 | +0.69% | 1,816,600 |
| Oct 7, 2026 | 27.34 | 27.65 | 27.13 | 27.53 | -0.13 | -0.47% | 1,061,400 |
| Oct 6, 2026 | 27.47 | 27.86 | 27.02 | 27.66 | +0.33 | +1.21% | 1,012,200 |
| Oct 5, 2026 | 27.68 | 27.81 | 27.31 | 27.33 | -0.68 | -2.43% | 1,575,800 |
| Oct 2, 2026 | 27.98 | 28.56 | 27.83 | 28.01 | +0.38 | +1.38% | 1,326,400 |
| Oct 1, 2026 | 27.47 | 27.66 | 27.08 | 27.63 | -0.01 | -0.04% | 1,152,100 |
| Sep 30, 2026 | 27.62 | 27.87 | 27.42 | 27.64 | +0.03 | +0.11% | 1,279,800 |
| Sep 29, 2026 | 27.93 | 28.27 | 27.60 | 27.61 | -0.45 | -1.60% | 1,845,800 |
| Sep 28, 2026 | 28.07 | 28.59 | 27.84 | 28.06 | -0.59 | -2.06% | 1,781,200 |
| Sep 25, 2026 | 28.53 | 28.83 | 28.37 | 28.65 | +0.16 | +0.56% | 1,384,600 |
| Sep 24, 2026 | 28.31 | 28.72 | 28.22 | 28.49 | +0.24 | +0.85% | 1,880,100 |
| Sep 23, 2026 | 28.78 | 29.02 | 28.16 | 28.25 | -0.65 | -2.25% | 2,413,400 |
| Sep 22, 2026 | 28.73 | 29.09 | 28.41 | 28.90 | +0.24 | +0.84% | 1,852,500 |
| Sep 21, 2026 | 28.40 | 28.70 | 28.26 | 28.66 | +0.37 | +1.31% | 1,269,100 |
| Sep 18, 2026 | 28.27 | 28.42 | 28.00 | 28.29 | 0.00 | 0.00% | 2,614,800 |
| Sep 17, 2026 | 28.54 | 28.80 | 28.11 | 28.29 | +0.02 | +0.07% | 1,370,000 |
| Sep 16, 2026 | 27.99 | 28.40 | 27.87 | 28.27 | +0.33 | +1.18% | 1,597,900 |
| Sep 15, 2026 | 27.93 | 28.35 | 27.70 | 27.94 | -0.01 | -0.04% | 1,202,700 |
| Sep 14, 2026 | 28.11 | 28.27 | 27.79 | 27.95 | -0.24 | -0.85% | 1,223,100 |
| Sep 11, 2026 | 28.26 | 28.38 | 27.85 | 28.19 | +0.25 | +0.89% | 1,229,900 |
| Sep 10, 2026 | 28.09 | 28.24 | 27.75 | 27.94 | +0.04 | +0.14% | 1,074,200 |
| Sep 9, 2026 | 28.48 | 28.58 | 27.66 | 27.90 | -0.51 | -1.80% | 1,097,200 |
| Sep 8, 2026 | 28.98 | 29.06 | 28.35 | 28.41 | -0.70 | -2.40% | 985,300 |
| Sep 4, 2026 | 28.96 | 29.47 | 28.96 | 29.11 | -0.14 | -0.48% | 949,600 |
| Sep 3, 2026 | 29.14 | 29.43 | 29.00 | 29.25 | +0.41 | +1.42% | 1,838,200 |
| Sep 2, 2026 | 28.59 | 29.08 | 28.37 | 28.84 | +0.27 | +0.95% | 1,436,900 |
| Sep 1, 2026 | 28.92 | 29.06 | 28.48 | 28.57 | -0.42 | -1.45% | 1,727,300 |
| Aug 31, 2026 | 29.52 | 29.98 | 28.94 | 28.99 | -0.45 | -1.53% | 1,549,900 |
| Aug 28, 2026 | 29.62 | 29.87 | 29.35 | 29.44 | -0.05 | -0.17% | 876,300 |
| Aug 27, 2026 | 29.41 | 29.73 | 29.34 | 29.49 | -0.11 | -0.37% | 782,200 |
| Aug 26, 2026 | 30.22 | 30.25 | 29.58 | 29.60 | -0.60 | -1.99% | 1,305,400 |
| Aug 25, 2026 | 30.04 | 30.25 | 29.90 | 30.20 | +0.19 | +0.63% | 1,092,000 |
| Aug 24, 2026 | 29.81 | 30.29 | 29.77 | 30.01 | +0.33 | +1.11% | 862,800 |
| Aug 21, 2026 | 29.45 | 29.69 | 29.19 | 29.68 | +0.10 | +0.34% | 1,606,500 |
| Aug 20, 2026 | 29.31 | 29.90 | 29.20 | 29.58 | +0.23 | +0.78% | 1,276,500 |
| Aug 19, 2026 | 29.40 | 29.72 | 29.23 | 29.35 | +0.35 | +1.21% | 1,421,200 |
| Aug 18, 2026 | 29.36 | 29.41 | 28.96 | 29.00 | -0.18 | -0.62% | 1,469,500 |
| Aug 17, 2026 | 29.66 | 29.72 | 28.88 | 29.18 | -0.52 | -1.75% | 1,476,800 |
| Aug 14, 2026 | 29.90 | 30.20 | 29.68 | 29.70 | -0.24 | -0.80% | 884,100 |
65 days, newest first. Daily bars as drawn on the CUZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.