Dark

CUZ
Cousins Properties Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:52 PM EDT

30.20USD+0.667%(+0.20)1,092,017

30.20Bid 31.42Ask 1.22Spread

Pre-market

Aug 20, 2026 9:16:30 AM EDT

29.35USD0.000%(+29.35)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

30.20USD-0.017%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	29.9100	30.2500	29.9000	30.2000	+0.633%	1,092,017	0.000%
2026-08-24	29.8100	30.2900	29.7700	30.0100	+1.112%	862,785	+0.633%
2026-08-21	29.4500	29.6900	29.1850	29.6800	+0.338%	1,606,488	+1.752%
2026-08-20	29.3100	29.9000	29.2000	29.5800	+0.784%	1,276,483	+2.096%
2026-08-19	29.4000	29.7200	29.2255	29.3500	+1.207%	1,421,203	+2.896%
2026-08-18	29.3600	29.4050	28.9600	29.0000	-0.617%	1,469,510	+4.138%
2026-08-17	29.6600	29.7200	28.8802	29.1800	-1.751%	1,476,848	+3.496%
2026-08-14	29.9000	30.2000	29.6800	29.7000	-0.802%	884,122	+1.684%
2026-08-13	29.7000	30.0400	29.2400	29.9400	+1.526%	875,587	+0.868%
2026-08-12	29.4600	29.6800	29.2300	29.4900	+0.511%	1,873,161	+2.408%
2026-08-11	29.2700	29.6150	29.1400	29.3400	-0.102%	1,179,126	+2.931%
2026-08-10	29.5700	29.5800	28.9700	29.3700	-0.844%	1,809,106	+2.826%
2026-08-07	29.9800	30.2500	29.6000	29.6200	-0.704%	1,866,218	+1.958%
2026-08-06	31.0500	31.1850	29.7900	29.8300	-3.023%	1,269,166	+1.240%
2026-08-05	30.7800	31.2500	30.5300	30.7600	-0.485%	1,261,707	-1.821%
2026-08-04	31.0000	31.3850	30.8782	30.9100	-1.561%	2,368,489	-2.297%
2026-08-03	31.2300	31.9100	31.2300	31.4000	-0.475%	2,952,547	-3.822%
2026-07-31	32.0900	32.3300	31.4600	31.5500	-1.190%	2,176,236	-4.279%
2026-07-30	32.5000	32.6250	31.3850	31.9300	-1.146%	2,443,467	-5.418%
2026-07-29	31.9100	32.9500	31.7300	32.3000	+1.861%	2,804,019	-6.502%
2026-07-28	32.2200	32.2200	31.5600	31.7100	-1.092%	2,420,910	-4.762%
2026-07-27	32.1900	32.3400	31.8300	32.0600	-0.280%	1,305,727	-5.802%
2026-07-24	31.7300	32.2950	31.6450	32.1500	+1.934%	1,600,532	-6.065%
2026-07-23	31.0700	31.8100	31.0700	31.5400	+0.993%	1,143,923	-4.249%
2026-07-22	31.9200	32.1650	31.1850	31.2300	-1.916%	1,315,046	-3.298%
2026-07-21	31.7900	32.0550	31.1700	31.8400	+0.919%	1,388,523	-5.151%
2026-07-20	31.7300	31.7877	31.4150	31.5500	-0.661%	1,103,464	-4.279%
2026-07-17	32.0800	32.3500	31.5700	31.7600	-0.905%	1,104,834	-4.912%
2026-07-16	31.4400	32.1400	31.4400	32.0500	+2.331%	1,276,713	-5.772%
2026-07-15	31.1800	31.8600	31.1500	31.3200	+0.870%	1,681,727	-3.576%
2026-07-14	30.6000	31.1500	30.4800	31.0500	+1.803%	1,334,926	-2.738%
2026-07-13	30.3600	30.7150	30.2800	30.5000	+0.793%	1,143,766	-0.984%
2026-07-10	30.3300	30.4900	29.9250	30.2600	-0.033%	1,113,660	-0.198%
2026-07-09	30.3100	30.5000	30.0900	30.2700	+0.833%	1,423,398	-0.231%
2026-07-08	30.4700	30.4700	29.8550	30.0200	-2.374%	1,636,940	+0.600%
2026-07-07	30.7900	31.2300	30.6300	30.7500	+0.359%	1,279,304	-1.789%
2026-07-06	30.9000	30.9100	30.4600	30.6400	-1.352%	1,672,966	-1.436%
2026-07-02	30.8300	31.1300	30.6100	31.0600	+1.338%	1,454,699	-2.769%
2026-07-01	30.0400	30.7650	29.9300	30.6500	+2.235%	1,248,091	-1.468%
2026-06-30	30.0900	30.4100	29.8800	29.9800	-0.564%	1,769,633	+0.734%
2026-06-29	29.9300	30.1950	29.6200	30.1500	+0.634%	1,503,223	+0.166%
2026-06-26	29.3800	29.9600	29.2300	29.9600	+2.427%	2,015,589	+0.801%
2026-06-25	28.7200	29.2700	28.5600	29.2500	+1.952%	1,258,527	+3.248%
2026-06-24	28.9600	29.1800	28.2550	28.6900	-0.589%	2,156,644	+5.263%
2026-06-23	28.5100	28.9500	28.4200	28.8600	+1.334%	1,561,821	+4.643%
2026-06-22	28.2500	28.6700	28.0300	28.4800	+0.707%	1,714,832	+6.039%
2026-06-18	28.1000	28.5500	28.0400	28.2800	+2.057%	3,032,757	+6.789%
2026-06-17	28.4700	28.7250	27.5550	27.7100	-3.146%	2,487,263	+8.986%
2026-06-16	28.8500	29.1400	28.4600	28.6100	-0.279%	2,273,804	+5.557%
2026-06-15	29.2100	29.3500	28.4950	28.6900	-1.103%	1,485,496	+5.263%
2026-06-12	29.0000	29.1600	28.8650	29.0100	+0.173%	1,068,500	+4.102%
2026-06-11	29.3200	29.4600	28.4800	28.9600	-0.310%	1,825,746	+4.282%
2026-06-10	29.3600	29.7250	29.0450	29.0500	-0.616%	1,915,084	+3.959%
2026-06-09	28.5400	29.3550	28.4800	29.2300	+3.213%	2,756,276	+3.319%
2026-06-08	27.9300	28.5600	27.8150	28.3200	+2.275%	2,836,318	+6.638%
2026-06-05	27.5900	27.7800	27.4900	27.6900	-0.216%	1,826,446	+9.065%
2026-06-04	27.5300	27.8000	27.3700	27.7500	+1.835%	1,610,548	+8.829%
2026-06-03	27.1600	27.5100	27.1450	27.2500	-0.256%	1,669,548	+10.826%
2026-06-02	26.4200	27.3300	26.3400	27.3200	+3.485%	1,408,508	+10.542%
2026-06-01	26.5800	27.1470	26.3300	26.4000	-1.529%	1,733,859	+14.394%
2026-05-29	26.6900	27.1600	26.5300	26.8100	0.000%	1,569,607	+12.645%
2026-05-28	26.6000	26.9700	26.4300	26.8100	-0.112%	922,462	+12.645%
2026-05-27	26.8900	27.0000	26.6850	26.8400	+0.187%	1,019,598	+12.519%
2026-05-26	26.6300	26.9400	26.6200	26.7900	+1.094%	1,151,676	+12.729%
2026-05-22	26.5000	26.7000	26.3100	26.5000	+0.303%	1,260,618	+13.962%
2026-05-21	26.1500	26.5500	25.9400	26.4200	+0.190%	770,202	+14.307%
2026-05-20	26.0600	26.3800	25.7900	26.3700	+1.618%	1,224,694	+14.524%
2026-05-19	26.2900	26.3100	25.8800	25.9500	-1.406%	1,248,531	+16.378%
2026-05-18	25.9500	26.4000	25.9500	26.3200	+1.976%	793,187	+14.742%
2026-05-15	26.1200	26.1950	25.4300	25.8100	-2.086%	2,169,685	+17.009%
2026-05-14	26.6500	26.8950	26.3200	26.3600	-0.114%	1,793,506	+14.568%
2026-05-13	26.3600	26.6650	26.2000	26.3900	-0.151%	1,808,662	+14.437%
2026-05-12	26.3600	26.4900	26.0700	26.4300	+0.533%	3,082,342	+14.264%
2026-05-11	26.8000	26.8000	26.1700	26.2900	-1.756%	2,257,133	+14.873%
2026-05-08	26.6000	26.9100	26.4700	26.7600	+1.943%	2,038,275	+12.855%
2026-05-07	26.7900	27.0400	26.2500	26.2500	-2.016%	4,753,253	+15.048%
2026-05-06	26.2500	27.0650	26.2500	26.7900	+2.841%	2,097,974	+12.729%
2026-05-05	25.7100	26.1500	25.3300	26.0500	+2.237%	1,746,849	+15.931%
2026-05-04	25.5100	25.9450	25.4300	25.4800	-0.817%	1,565,823	+18.524%
2026-05-01	25.6700	25.8350	25.4100	25.6900	+0.312%	2,203,640	+17.555%
2026-04-30	25.8700	26.0600	24.9800	25.6100	+2.195%	5,345,602	+17.923%
2026-04-29	25.4200	25.6650	24.8450	25.0600	-2.148%	2,263,819	+20.511%
2026-04-28	25.3100	25.7450	24.9300	25.6100	+2.032%	2,458,343	+17.923%
2026-04-27	24.9600	25.2400	24.7201	25.1000	+0.803%	1,535,144	+20.319%
2026-04-24	24.2500	25.0500	24.2500	24.9000	+1.261%	2,027,518	+21.285%
2026-04-23	24.4650	25.1050	24.1900	24.5900	-0.365%	2,602,982	+22.814%
2026-04-22	24.8000	24.9300	24.3850	24.6800	+0.244%	3,841,698	+22.366%
2026-04-21	24.9000	25.3090	24.4700	24.6200	-0.846%	2,872,112	+22.665%
2026-04-20	23.9800	24.9600	23.9800	24.8300	+3.072%	1,556,933	+21.627%
2026-04-17	23.6700	24.1900	23.5800	24.0900	+2.380%	1,481,556	+25.363%
2026-04-16	23.6800	23.9600	23.4050	23.5300	-0.465%	1,395,362	+28.347%
2026-04-15	23.1900	23.6800	23.0700	23.6400	+1.765%	1,334,749	+27.750%
2026-04-14	23.0400	23.3900	23.0400	23.2300	+0.563%	2,196,945	+30.004%
2026-04-13	22.7400	23.1600	22.4100	23.1000	+0.962%	2,886,100	+30.736%
2026-04-10	22.3300	22.9550	22.3116	22.8800	+2.785%	2,309,954	+31.993%
2026-04-09	22.3700	22.6900	22.0400	22.2600	-1.374%	2,521,513	+35.669%
2026-04-08	22.7200	23.0191	22.3801	22.5700	+1.621%	2,065,387	+33.806%
2026-04-07	22.1200	22.3500	21.9500	22.2100	-1.201%	1,796,892	+35.975%
2026-04-06	22.3900	22.5700	22.2100	22.4800	+0.089%	1,135,052	+34.342%
2026-04-02	22.1400	22.7400	21.8800	22.4600	+0.808%	1,394,557	+34.461%
2026-04-01	22.6500	22.7000	22.1000	22.2800	-1.285%	1,595,100	+35.548%
2026-03-31	22.2100	22.9500	21.9300	22.5700	+3.580%	2,647,542	+33.806%
2026-03-30	21.6500	22.0300	21.3500	21.7900	+2.109%	2,541,397	+38.596%
2026-03-27	21.6500	21.7000	21.1800	21.3400	-2.020%	1,502,199	+41.518%
2026-03-26	22.0000	22.4150	21.7300	21.7800	-1.269%	1,576,215	+38.659%
2026-03-25	22.1900	22.3100	21.8100	22.0600	+0.547%	1,876,665	+36.899%
2026-03-24	22.0600	22.5200	21.9100	21.9400	-1.570%	1,875,195	+37.648%
2026-03-23	22.3200	22.7500	22.1000	22.2900	+2.014%	1,919,645	+35.487%
2026-03-20	23.0600	23.2450	21.7800	21.8500	-5.206%	3,299,375	+38.215%
2026-03-19	22.9100	23.2500	22.7050	23.0500	+0.348%	1,254,527	+31.020%
2026-03-18	23.0700	23.3100	22.8800	22.9700	-1.204%	2,032,694	+31.476%
2026-03-17	22.8700	23.3300	22.7500	23.2500	+3.150%	1,737,416	+29.892%
2026-03-16	22.7600	23.0700	22.5300	22.5400	-1.054%	1,314,289	+33.984%
2026-03-13	23.0600	23.2600	22.5600	22.7800	0.000%	1,172,318	+32.572%
2026-03-12	22.5100	23.1500	22.3500	22.7800	+0.044%	1,937,816	+32.572%
2026-03-11	23.0700	23.2800	22.4950	22.7700	-1.896%	1,576,805	+32.631%
2026-03-10	22.9800	23.3250	22.4650	23.2100	+0.694%	2,090,852	+30.116%
2026-03-09	22.9700	23.1900	22.3350	23.0500	-0.732%	1,855,069	+31.020%
2026-03-06	23.4400	23.4400	22.8700	23.2200	-2.273%	1,791,225	+30.060%
2026-03-05	23.8200	24.0900	23.5950	23.7600	-1.288%	2,389,021	+27.104%
2026-03-04	23.2700	24.1250	23.1300	24.0700	+3.349%	1,895,264	+25.467%
2026-03-03	22.6800	23.5100	22.4300	23.2900	+0.388%	2,374,754	+29.669%
2026-03-02	22.9600	23.2250	22.8150	23.2000	+0.173%	2,319,553	+30.172%
2026-02-27	23.8000	23.9699	22.9100	23.1600	-3.379%	3,408,097	+30.397%
2026-02-26	23.6300	24.2200	23.4900	23.9700	+2.000%	1,528,146	+25.991%
2026-02-25	23.2600	23.5450	23.0150	23.5000	+1.864%	2,398,740	+28.511%
2026-02-24	23.2500	23.3750	22.9500	23.0700	-1.241%	2,214,673	+30.906%
2026-02-23	23.7000	23.7850	23.2350	23.3600	-2.504%	1,769,001	+29.281%
2026-02-20	24.2000	24.2400	23.6200	23.9600	-0.910%	2,139,116	+26.043%
2026-02-19	23.7500	24.3050	23.4650	24.1800	+1.256%	3,368,969	+24.897%
2026-02-18	23.2300	24.1900	23.2300	23.8800	+2.621%	4,435,492	+26.466%
2026-02-17	23.5700	23.5700	22.3100	23.2700	+3.606%	4,801,628	+29.781%
2026-02-13	21.8000	22.5850	21.7700	22.4600	+3.264%	3,851,035	+34.461%
2026-02-12	23.3300	23.5000	21.0300	21.7500	-5.966%	5,938,444	+38.851%
2026-02-11	25.3200	25.3900	23.0900	23.1300	-8.032%	4,552,441	+30.566%
2026-02-10	25.3300	25.4650	24.9801	25.1500	-0.711%	3,001,376	+20.080%
2026-02-09	25.5200	25.6100	25.0800	25.3300	-1.209%	1,927,843	+19.226%
2026-02-06	26.1300	26.2300	25.3100	25.6400	-1.157%	3,768,984	+17.785%
2026-02-05	26.0700	26.2000	25.5300	25.9400	-0.192%	1,461,428	+16.423%
2026-02-04	25.6400	26.0800	25.5200	25.9900	+2.323%	2,511,156	+16.199%
2026-02-03	24.8700	25.5150	24.7200	25.4000	+2.254%	3,533,005	+18.898%
2026-02-02	25.2000	25.3150	24.7600	24.8400	-1.585%	1,704,972	+21.578%
2026-01-30	25.2900	25.3250	24.9450	25.2400	-0.198%	1,536,920	+19.651%
2026-01-29	25.0800	25.3400	24.8600	25.2900	+1.894%	2,062,003	+19.415%
2026-01-28	25.6300	25.6700	24.7500	24.8200	-2.857%	1,943,766	+21.676%
2026-01-27	25.5000	25.7100	25.3500	25.5500	-0.117%	1,145,400	+18.200%
2026-01-26	26.2100	26.4400	25.5800	25.5800	-2.142%	1,110,179	+18.061%
2026-01-23	26.0900	26.3900	26.0200	26.1400	-0.076%	2,007,839	+15.532%
2026-01-22	26.5900	26.8500	26.0000	26.1600	-1.171%	1,964,703	+15.443%
2026-01-21	26.4300	26.6600	26.3100	26.4700	+0.838%	1,679,463	+14.091%
2026-01-20	26.6900	26.8000	26.2500	26.2500	-2.742%	1,254,687	+15.048%
2026-01-16	26.7300	27.1700	26.6000	26.9900	+0.521%	2,422,243	+11.893%
2026-01-15	26.7300	27.2300	26.5600	26.8500	+0.940%	1,309,093	+12.477%
2026-01-14	26.3600	26.6300	26.2400	26.6000	+0.758%	2,286,572	+13.534%
2026-01-13	26.4500	26.5400	26.1200	26.4000	-0.151%	1,085,123	+14.394%
2026-01-12	26.2000	26.6400	26.0000	26.4400	+0.494%	2,162,651	+14.221%
2026-01-09	26.9300	27.0800	26.3000	26.3100	-1.127%	1,557,961	+14.785%
2026-01-08	25.7800	26.8400	25.7800	26.6100	+3.020%	1,109,505	+13.491%
2026-01-07	26.6600	26.7400	25.7550	25.8300	-2.565%	1,504,421	+16.918%
2026-01-06	25.5000	26.5650	25.5000	26.5100	+3.920%	1,196,376	+13.919%
2026-01-05	25.6000	25.8050	25.4900	25.5100	-1.582%	1,259,108	+18.385%
2026-01-02	25.7500	26.1100	25.5500	25.9200	+0.543%	1,833,000	+16.512%
2025-12-31	26.0900	26.0900	25.7500	25.7800	-1.036%	1,121,651	+17.145%
2025-12-30	25.9200	26.0900	25.8100	26.0500	+0.385%	942,519	+15.931%
2025-12-29	25.7900	26.0500	25.5500	25.9500	+0.855%	1,323,687	+16.378%
2025-12-26	25.6600	25.8000	25.5700	25.7300	+0.312%	812,155	+17.373%
2025-12-24	25.5700	25.7100	25.3950	25.6500	+0.313%	565,572	+17.739%
2025-12-23	25.3100	25.6800	25.2596	25.5700	+0.669%	1,479,021	+18.107%
2025-12-22	25.1900	25.4700	25.1000	25.4000	+0.754%	1,443,393	+18.898%
2025-12-19	25.0100	25.3199	24.8200	25.2100	+0.639%	2,747,900	+19.794%
2025-12-18	25.3000	25.3150	24.9850	25.0500	-0.279%	1,452,829	+20.559%
2025-12-17	25.2500	25.5150	24.9900	25.1200	-0.159%	1,304,942	+20.223%
2025-12-16	25.2900	25.2900	24.9000	25.1600	-0.553%	1,143,455	+20.032%
2025-12-15	25.3600	25.5500	25.0600	25.3000	+0.757%	1,697,189	+19.368%
2025-12-12	25.4000	25.5763	25.0050	25.1100	-0.199%	1,255,938	+20.271%
2025-12-11	25.1400	25.5500	24.9700	25.1600	+0.479%	1,684,113	+20.032%
2025-12-10	24.4200	25.3500	24.4200	25.0400	+2.623%	2,738,779	+20.607%
2025-12-09	24.2500	24.8800	24.1900	24.4000	+0.660%	1,820,002	+23.770%
2025-12-08	24.5400	24.6750	24.2250	24.2400	-1.743%	1,446,300	+24.587%
2025-12-05	25.1400	25.2900	24.6300	24.6700	-2.336%	1,200,425	+22.416%
2025-12-04	25.6300	25.7000	25.1500	25.2600	-1.290%	897,891	+19.557%
2025-12-03	25.5800	25.7900	25.3500	25.5900	+0.039%	1,328,803	+18.015%
2025-12-02	25.8200	25.8200	25.4650	25.5800	-0.351%	1,090,668	+18.061%
2025-12-01	25.5200	25.7650	25.3300	25.6700	-0.427%	855,286	+17.647%
2025-11-28	25.8000	26.0150	25.7600	25.7800	-0.078%	737,442	+17.145%
2025-11-26	25.5700	26.0000	25.4700	25.8000	+0.939%	906,940	+17.054%
2025-11-25	25.0900	25.7650	25.0900	25.5600	+1.792%	1,170,327	+18.153%
2025-11-24	25.1000	25.2650	24.8900	25.1100	+0.120%	1,389,369	+20.271%
2025-11-21	24.7700	25.2900	24.6900	25.0800	+1.333%	1,327,803	+20.415%
2025-11-20	25.2900	25.4700	24.7500	24.7500	-1.590%	1,134,142	+22.020%
2025-11-19	25.2100	25.2900	24.9400	25.1500	-0.396%	1,093,634	+20.080%
2025-11-18	25.1300	25.3700	24.8800	25.2500	+0.558%	1,113,736	+19.604%
2025-11-17	25.9300	26.0400	25.0850	25.1100	-3.050%	1,069,148	+20.271%
2025-11-14	25.6700	25.9050	25.5600	25.9000	+0.388%	1,298,658	+16.602%
2025-11-13	26.0000	26.2150	25.6200	25.8000	-1.225%	1,149,511	+17.054%
2025-11-12	26.0200	26.3500	26.0100	26.1200	-0.229%	1,058,953	+15.620%
2025-11-11	25.9800	26.2200	25.6300	26.1800	+1.277%	925,409	+15.355%
2025-11-10	26.2500	26.2500	25.7550	25.8500	-1.185%	1,524,570	+16.828%
2025-11-07	25.7600	26.1800	25.7000	26.1600	+1.671%	1,697,180	+15.443%
2025-11-06	25.8800	26.0800	25.5800	25.7300	-0.580%	1,004,516	+17.373%
2025-11-05	25.5500	25.9600	25.2571	25.8800	+1.411%	2,884,791	+16.692%
2025-11-04	25.7400	25.8100	25.3800	25.5200	-0.893%	1,646,034	+18.339%
2025-11-03	25.7000	25.8800	25.4650	25.7500	-0.694%	1,508,303	+17.282%
2025-10-31	25.3700	26.3400	24.8900	25.9300	+0.856%	3,526,879	+16.467%
2025-10-30	25.2700	25.8000	25.2653	25.7100	+1.260%	1,954,263	+17.464%
2025-10-29	25.9400	26.1900	25.0450	25.3900	-3.570%	2,105,834	+18.944%
2025-10-28	26.6400	26.9099	26.2600	26.3300	-1.460%	961,636	+14.698%
2025-10-27	26.6300	26.9600	26.5400	26.7200	+0.413%	969,791	+13.024%
2025-10-24	26.8300	26.9800	26.6100	26.6100	-0.113%	944,124	+13.491%
2025-10-23	26.6900	26.6900	26.3850	26.6400	+0.226%	987,760	+13.363%
2025-10-22	26.5800	26.7150	26.3900	26.5800	+0.416%	896,479	+13.619%
2025-10-21	26.6200	26.8650	26.4000	26.4700	-0.451%	1,052,181	+14.091%
2025-10-20	26.9300	27.2700	26.5100	26.5900	-0.821%	616,103	+13.577%
2025-10-17	26.5500	26.8200	26.4900	26.8100	+1.208%	1,410,184	+12.645%
2025-10-16	26.7500	27.0050	26.3100	26.4900	-0.563%	1,164,868	+14.005%
2025-10-15	26.4700	27.1500	26.3500	26.6400	+0.909%	1,513,892	+13.363%
2025-10-14	26.1700	26.5800	26.1400	26.4000	+0.610%	1,140,753	+14.394%
2025-10-13	26.3900	26.7050	26.0800	26.2400	-1.427%	1,450,060	+15.091%
2025-10-10	27.2900	27.4600	26.6000	26.6200	-2.024%	815,668	+13.449%
2025-10-09	27.6200	27.7200	27.1350	27.1700	-1.913%	1,457,154	+11.152%
2025-10-08	28.0000	28.2050	27.5700	27.7000	-1.107%	1,397,101	+9.025%
2025-10-07	28.4800	28.5400	27.8600	28.0100	-1.512%	1,098,622	+7.819%
2025-10-06	28.7500	28.8500	28.4400	28.4400	-1.181%	1,036,809	+6.188%
2025-10-03	28.5400	28.9200	28.5400	28.7800	-0.243%	963,485	+4.934%
2025-10-02	28.9100	29.0050	28.5400	28.8500	-0.688%	1,398,695	+4.679%
2025-10-01	28.9800	29.3000	28.7300	29.0500	+0.380%	973,955	+3.959%
2025-09-30	28.5100	28.9500	28.4200	28.9400	+2.406%	1,870,033	+4.354%
2025-09-29	28.4000	28.4000	28.1200	28.2600	-0.317%	1,035,611	+6.865%
2025-09-26	28.2900	28.4250	28.1400	28.3500	+0.639%	914,537	+6.526%
2025-09-25	28.5000	28.7000	28.0300	28.1700	-1.538%	1,656,681	+7.206%
2025-09-24	28.6600	28.6900	28.3400	28.6100	-0.035%	1,593,373	+5.557%
2025-09-23	28.8600	29.0900	28.5750	28.6200	-0.797%	1,013,155	+5.521%
2025-09-22	28.7000	28.9300	28.4400	28.8500	0.000%	1,090,390	+4.679%
2025-09-19	29.1900	29.3000	28.7400	28.8500	-1.469%	3,094,476	+4.679%
2025-09-18	28.9800	29.4600	28.8000	29.2800	+1.280%	1,197,138	+3.142%
2025-09-17	29.2800	29.4700	28.7500	28.9100	-1.230%	1,646,763	+4.462%
2025-09-16	29.2300	29.3100	28.9600	29.2700	+0.274%	1,596,802	+3.177%
2025-09-15	29.4500	29.5000	28.9900	29.1900	-0.849%	1,548,162	+3.460%
2025-09-12	29.6200	29.6900	29.3600	29.4400	-0.574%	1,047,241	+2.582%
2025-09-11	29.3100	29.8200	29.2650	29.6100	+1.369%	1,480,222	+1.993%
2025-09-10	28.6900	29.2400	28.6100	29.2100	+1.990%	1,997,856	+3.389%
2025-09-09	29.0200	29.1750	28.6350	28.6400	-1.479%	1,568,315	+5.447%
2025-09-08	28.8700	29.1800	28.2900	29.0700	-1.357%	2,265,877	+3.887%
2025-09-05	29.4700	29.7000	29.0700	29.4700	+0.890%	1,780,820	+2.477%
2025-09-04	29.2900	29.4500	28.9850	29.2100	+0.171%	2,226,315	+3.389%
2025-09-03	29.0500	29.3800	28.8800	29.1600	+0.206%	1,762,091	+3.567%
2025-09-02	29.1100	29.3800	28.8500	29.1000	-1.322%	2,487,180	+3.780%
2025-08-29	29.0900	29.4900	29.0000	29.4900	+1.028%	1,372,305	+2.408%
2025-08-28	29.1100	29.2100	28.7800	29.1900	+0.934%	1,377,110	+3.460%
2025-08-27	28.2200	29.0200	28.2200	28.9200	+2.408%	1,640,566	+4.426%
2025-08-26	28.1500	28.4850	28.0500	28.2400	-0.388%	1,834,300	+6.941%
2025-08-25	28.2800	28.5100	28.1900	28.3500	-0.456%	774,160	+6.526%
2025-08-22	27.8700	28.7350	27.7500	28.4800	+2.927%	1,153,215	+6.039%
2025-08-21	27.5500	27.7800	27.4600	27.6700	-0.216%	649,532	+9.143%
2025-08-20	28.0100	28.1300	27.6200	27.7300	-0.752%	948,972	+8.907%
2025-08-19	27.6300	28.1000	27.6300	27.9400	+1.526%	1,095,757	+8.089%
2025-08-18	27.3600	27.5850	27.2650	27.5200	+0.475%	1,383,904	+9.738%
2025-08-15	27.7600	27.8450	27.3250	27.3900	-1.475%	1,371,786	+10.259%
2025-08-14	27.9200	27.9650	27.5850	27.8000	-1.488%	1,245,025	+8.633%
2025-08-13	27.7000	28.3050	27.5750	28.2200	+2.246%	1,286,282	+7.016%
2025-08-12	26.7200	27.6100	26.6200	27.6000	+3.837%	1,836,167	+9.420%
2025-08-11	26.6900	26.8100	26.4500	26.5800	-0.449%	1,254,023	+13.619%
2025-08-08	27.0500	27.3250	26.6950	26.7000	-1.221%	2,258,502	+13.109%
2025-08-07	27.1500	27.2800	26.9150	27.0300	+0.260%	2,050,259	+11.728%
2025-08-06	26.7800	27.1500	26.6000	26.9600	+0.974%	1,741,394	+12.018%
2025-08-05	26.7200	26.8900	26.1700	26.7000	+0.338%	2,128,072	+13.109%
2025-08-04	26.5800	26.8700	26.3400	26.6100	+0.302%	2,607,037	+13.491%
2025-08-01	26.6000	27.6900	26.3150	26.5300	-2.103%	2,524,956	+13.833%
2025-07-31	27.0300	27.4500	26.8200	27.1000	-0.404%	1,749,789	+11.439%
2025-07-30	27.8800	28.0900	26.9600	27.2100	-1.911%	1,364,469	+10.989%
2025-07-29	27.5300	27.8800	27.3300	27.7400	+1.612%	2,033,516	+8.868%
2025-07-28	27.7800	27.8800	27.2200	27.3000	-1.728%	1,692,623	+10.623%
2025-07-25	27.8400	27.9000	27.5200	27.7800	+0.108%	1,440,980	+8.711%
2025-07-24	28.1800	28.2950	27.7100	27.7500	-2.220%	2,039,386	+8.829%
2025-07-23	28.6800	28.7700	28.2800	28.3800	-0.630%	1,312,074	+6.413%
2025-07-22	28.2300	28.5900	28.1700	28.5600	+1.241%	1,153,722	+5.742%
2025-07-21	28.2300	28.5500	28.1700	28.2100	-0.071%	1,277,314	+7.054%
2025-07-18	28.4300	28.4300	27.9950	28.2300	+0.213%	1,308,700	+6.978%
2025-07-17	28.6400	28.8150	28.0700	28.1700	-1.915%	1,448,218	+7.206%
2025-07-16	28.8700	29.1000	28.4950	28.7200	-0.104%	1,313,664	+5.153%
2025-07-15	29.1500	29.2400	28.6600	28.7500	-1.406%	1,412,932	+5.043%
2025-07-14	29.0000	29.1700	28.8700	29.1600	+0.830%	1,424,948	+3.567%
2025-07-11	28.7200	29.0600	28.6850	28.9200	-0.310%	1,385,515	+4.426%
2025-07-10	28.7700	29.4300	28.7700	29.0100	+0.589%	1,481,424	+4.102%
2025-07-09	29.1700	29.2100	28.8400	28.8400	-0.586%	1,626,292	+4.716%
2025-07-08	28.9900	29.3100	28.9200	29.0100	-0.275%	2,289,315	+4.102%
2025-07-07	29.2700	29.4800	28.9800	29.0900	-2.120%	1,838,176	+3.816%
2025-07-03	29.5500	29.9400	29.4200	29.7200	+0.439%	1,389,308	+1.615%
2025-07-02	29.4200	29.7650	29.2600	29.5900	-0.771%	2,279,681	+2.062%
2025-07-01	29.7900	30.5700	29.7300	29.8200	-0.699%	2,234,692	+1.274%
2025-06-30	30.1900	30.1900	29.6200	30.0300	-0.199%	1,257,987	+0.566%
2025-06-27	30.2100	30.4900	29.9200	30.0900	-0.033%	2,183,927	+0.366%
2025-06-26	29.8700	30.1300	29.7850	30.1000	+1.108%	2,079,704	+0.332%
2025-06-25	30.0000	30.4400	29.5150	29.7700	-1.587%	1,711,794	+1.444%
2025-06-24	30.5200	30.5400	30.1000	30.2500	-0.559%	1,394,386	-0.165%
2025-06-23	30.4600	30.7616	29.6900	30.4200	-0.230%	1,329,563	-0.723%
2025-06-20	30.6300	30.7900	30.3300	30.4900	-0.131%	2,096,348	-0.951%
2025-06-18	30.2000	30.6850	30.0900	30.5300	+1.093%	1,935,420	-1.081%
2025-06-17	30.2800	30.4800	30.0000	30.2000	-0.527%	1,069,086	0.000%
2025-06-16	30.3400	30.7950	30.1693	30.3600	+0.964%	1,540,639	-0.527%
2025-06-13	30.1800	30.3800	29.7900	30.0700	-1.086%	1,212,240	+0.432%
2025-06-12	30.1500	30.4300	29.9573	30.4000	+0.496%	1,326,053	-0.658%
2025-06-11	30.4700	30.8100	30.2400	30.2500	-0.264%	1,955,783	-0.165%
2025-06-10	29.9400	30.4400	29.6750	30.3300	+2.224%	2,364,024	-0.429%
2025-06-09	29.5300	29.9300	29.2100	29.6700	+0.953%	1,511,727	+1.786%
2025-06-06	29.0800	29.4650	28.7250	29.3900	+2.476%	1,054,311	+2.756%
2025-06-05	28.5200	28.7700	28.1200	28.6800	+0.455%	1,267,007	+5.300%
2025-06-04	28.5300	28.8200	28.2800	28.5500	-0.419%	1,562,876	+5.779%
2025-06-03	28.0700	28.8750	27.9300	28.6700	+1.992%	1,488,901	+5.337%
2025-06-02	27.9300	28.1550	27.6000	28.1100	+0.143%	999,558	+7.435%
2025-05-30	28.2800	28.2800	27.6900	28.0700	-0.988%	2,128,428	+7.588%
2025-05-29	27.9700	28.3500	27.7800	28.3500	+1.868%	2,198,066	+6.526%
2025-05-28	27.7600	27.8850	27.6050	27.8300	-0.072%	1,856,584	+8.516%
2025-05-27	27.3300	27.9000	27.0900	27.8500	+3.148%	2,199,539	+8.438%
2025-05-23	26.5800	27.1200	26.4200	27.0000	+1.048%	2,904,442	+11.852%
2025-05-22	26.6100	26.8050	26.1900	26.7200	-0.817%	1,839,415	+13.024%
2025-05-21	27.3200	27.4500	26.8950	26.9400	-2.391%	1,584,984	+12.101%
2025-05-20	27.8400	28.0800	27.4800	27.6000	-1.534%	1,617,281	+9.420%
2025-05-19	28.3100	28.4400	27.9900	28.0300	-2.198%	1,668,553	+7.742%
2025-05-16	28.5200	28.7700	28.4500	28.6600	+0.526%	1,897,740	+5.373%
2025-05-15	28.0300	28.5400	27.9000	28.5100	+1.894%	921,572	+5.928%
2025-05-14	28.1900	28.2000	27.8400	27.9800	-1.235%	1,622,387	+7.934%
2025-05-13	28.7400	28.7400	28.1300	28.3300	-0.944%	1,021,722	+6.601%
2025-05-12	28.9300	29.0300	28.5150	28.6000	+1.816%	1,281,224	+5.594%
2025-05-09	27.7900	28.1600	27.7500	28.0900	+1.007%	784,181	+7.512%
2025-05-08	27.8700	27.9900	27.5000	27.8100	+0.542%	745,126	+8.594%
2025-05-07	27.9000	28.0700	27.5300	27.6600	+0.036%	1,375,681	+9.183%
2025-05-06	27.6400	27.7300	27.3100	27.6500	-0.504%	1,450,771	+9.222%
2025-05-05	27.8400	28.1900	27.6100	27.7900	-1.559%	1,321,449	+8.672%
2025-05-02	28.4600	28.4600	27.8700	28.2300	+1.656%	1,813,325	+6.978%
2025-05-01	27.4600	28.2600	27.2100	27.7700	+0.835%	1,546,032	+8.750%
2025-04-30	27.0400	27.5600	26.5000	27.5400	+0.584%	1,933,756	+9.659%
2025-04-29	27.7700	27.8950	27.1600	27.3800	-1.934%	1,297,646	+10.299%
2025-04-28	27.6500	28.1100	27.5650	27.9200	+0.722%	1,421,493	+8.166%
2025-04-25	27.8550	27.9800	27.4589	27.7200	+0.181%	585,298	+8.947%
2025-04-24	27.4200	27.9900	27.2500	27.6700	+0.985%	1,159,612	+9.143%
2025-04-23	27.7300	28.2100	27.2895	27.4000	+1.331%	992,272	+10.219%
2025-04-22	26.8200	27.3250	26.6700	27.0400	+2.424%	1,095,656	+11.686%
2025-04-21	26.6200	26.6400	26.0250	26.4000	-1.786%	914,332	+14.394%
2025-04-17	26.7800	27.2500	26.6300	26.8800	+0.373%	1,450,223	+12.351%
2025-04-16	26.9000	27.1800	26.4900	26.7800	-0.372%	615,526	+12.771%
2025-04-15	26.3800	27.0300	26.1500	26.8800	+1.664%	898,893	+12.351%
2025-04-14	26.5600	26.6100	25.8900	26.4400	+1.186%	1,639,234	+14.221%
2025-04-11	25.7900	26.1400	24.9300	26.1300	+0.849%	1,734,134	+15.576%
2025-04-10	26.3000	26.5600	24.9900	25.9100	-3.859%	1,342,231	+16.557%
2025-04-09	24.6700	27.0400	24.0700	26.9500	+7.157%	2,417,939	+12.059%
2025-04-08	26.3300	26.8750	24.8734	25.1500	-2.178%	1,709,826	+20.080%
2025-04-07	25.7600	26.8300	24.8000	25.7100	-1.229%	1,880,216	+17.464%
2025-04-04	26.4200	26.5500	25.5300	26.0300	-4.161%	2,083,391	+16.020%
2025-04-03	28.4300	28.5800	27.0950	27.1600	-7.963%	1,460,287	+11.193%
2025-04-02	29.1600	29.6000	29.1600	29.5100	+0.374%	1,098,770	+2.338%
2025-04-01	29.5500	29.7700	28.9250	29.4000	-0.339%	1,978,173	+2.721%
2025-03-31	29.3000	29.6700	29.1000	29.5000	-0.102%	2,076,683	+2.373%
2025-03-28	29.7000	29.7050	29.2600	29.5300	-0.371%	1,282,270	+2.269%
2025-03-27	29.9700	30.1500	29.5200	29.6400	-0.969%	748,283	+1.889%
2025-03-26	30.1300	30.3000	29.7750	29.9300	-0.267%	811,162	+0.902%
2025-03-25	30.3700	30.5300	29.7700	30.0100	-1.088%	1,452,445	+0.633%
2025-03-24	29.7500	30.4400	29.7100	30.3400	+2.604%	1,042,219	-0.461%
2025-03-21	29.6900	29.9100	29.2500	29.5700	-0.872%	2,857,085	+2.131%
2025-03-20	29.6700	30.0500	29.6350	29.8300	+0.134%	998,795	+1.240%
2025-03-19	29.5100	30.0600	29.3300	29.7900	+0.915%	759,230	+1.376%
2025-03-18	29.3400	29.6250	29.0100	29.5200	+0.579%	1,197,281	+2.304%
2025-03-17	29.0300	29.7100	28.9450	29.3500	+2.336%	1,522,928	+2.896%
2025-03-14	28.3200	28.7000	28.0900	28.6800	+2.210%	1,216,600	+5.300%
2025-03-13	29.0400	29.3500	28.0050	28.0600	-2.940%	2,154,628	+7.627%
2025-03-12	28.3500	29.3500	28.3500	28.9100	+2.481%	2,255,243	+4.462%
2025-03-11	28.3900	28.5700	27.8600	28.2100	-0.177%	1,868,794	+7.054%
2025-03-10	29.2000	29.4800	28.1700	28.2600	-3.219%	2,040,293	+6.865%
2025-03-07	29.0700	29.4100	28.8000	29.2000	+0.655%	1,481,497	+3.425%
2025-03-06	29.4300	29.5400	28.7750	29.0100	-2.586%	1,289,624	+4.102%

.dark-mode .q1mDqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1mDqj{ color: #333333; background-color: white; border: 2px solid #333333; }CUZCousins Properties Inc.stock NYSE

CUZ
Cousins Properties Inc.
stock NYSE