Cousins Properties (CUZ)
NYSE: CUZ
· Real-Time Price · USD
29.19
0.27 (0.93%)
At close: Aug 28, 2025, 3:59 PM
29.19
0.00%
After-hours: Aug 28, 2025, 06:06 PM EDT
CUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 28.22 | 29.02 | 28.22 | 28.92 | 28.92 | 2.41% | 1,574,516 |
| Aug 26, 2025 | 28.15 | 28.49 | 28.05 | 28.24 | 28.24 | -0.39% | 1,834,300 |
| Aug 25, 2025 | 28.28 | 28.51 | 28.19 | 28.35 | 28.35 | -0.46% | 774,200 |
| Aug 22, 2025 | 27.87 | 28.74 | 27.75 | 28.48 | 28.48 | 2.93% | 1,153,215 |
| Aug 21, 2025 | 27.55 | 27.78 | 27.46 | 27.67 | 27.67 | -0.22% | 649,532 |
| Aug 20, 2025 | 28.01 | 28.13 | 27.62 | 27.73 | 27.73 | -0.75% | 949,000 |
| Aug 19, 2025 | 27.63 | 28.10 | 27.63 | 27.94 | 27.94 | 1.53% | 1,095,800 |
| Aug 18, 2025 | 27.36 | 27.59 | 27.27 | 27.52 | 27.52 | 0.47% | 1,383,904 |
| Aug 15, 2025 | 27.76 | 27.85 | 27.33 | 27.39 | 27.39 | -1.47% | 1,371,800 |
| 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% | 1,286,300 |
| Aug 12, 2025 | 26.72 | 27.61 | 26.62 | 27.60 | 27.60 | 3.84% | 1,836,200 |
| 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% | 2,050,300 |
| Aug 6, 2025 | 26.78 | 27.15 | 26.60 | 26.96 | 26.96 | 0.97% | 1,741,400 |
| Aug 5, 2025 | 26.72 | 26.89 | 26.17 | 26.70 | 26.70 | 0.34% | 2,128,100 |
| 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% | 2,525,000 |
| Jul 31, 2025 | 27.03 | 27.45 | 26.82 | 27.10 | 27.10 | -0.40% | 1,749,800 |