Cousins Properties IncorporatedCUZNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $26.36 | $26.63 | $26.24 | $26.60 | 2.28M |
| 1/13/2026 | $26.45 | $26.54 | $26.12 | $26.40 | 1.09M |
| 1/12/2026 | $26.20 | $26.64 | $26.00 | $26.44 | 2.17M |
| 1/9/2026 | $26.93 | $27.08 | $26.30 | $26.31 | 1.58M |
| 1/8/2026 | $25.78 | $26.84 | $25.78 | $26.61 | 1.11M |
| 1/7/2026 | $26.66 | $26.74 | $25.76 | $25.83 | 1.51M |
| 1/6/2026 | $25.50 | $26.57 | $25.50 | $26.51 | 1.20M |
| 1/5/2026 | $25.60 | $25.81 | $25.49 | $25.51 | 1.27M |
| 1/2/2026 | $25.75 | $26.11 | $25.55 | $25.92 | 1.83M |
| 12/31/2025 | $26.09 | $26.09 | $25.75 | $25.78 | 1.12M |
| 12/30/2025 | $25.92 | $26.09 | $25.81 | $26.05 | 942,544 |
| 12/29/2025 | $25.79 | $26.05 | $25.55 | $25.95 | 1.32M |
| 12/26/2025 | $25.66 | $25.80 | $25.57 | $25.73 | 812,200 |
| 12/24/2025 | $25.57 | $25.71 | $25.40 | $25.65 | 565,600 |
| 12/23/2025 | $25.31 | $25.68 | $25.26 | $25.57 | 1.48M |
| 12/22/2025 | $25.19 | $25.47 | $25.10 | $25.40 | 1.44M |
| 12/19/2025 | $25.01 | $25.32 | $24.82 | $25.21 | 2.75M |
| 12/18/2025 | $25.30 | $25.32 | $24.99 | $25.05 | 1.45M |
| 12/17/2025 | $25.25 | $25.52 | $24.99 | $25.12 | 1.30M |
| 12/16/2025 | $25.29 | $25.29 | $24.90 | $25.16 | 1.14M |
| 12/15/2025 | $25.36 | $25.55 | $25.06 | $25.30 | 1.70M |
| 12/12/2025 | $25.40 | $25.58 | $25.01 | $25.11 | 1.26M |
| 12/11/2025 | $25.14 | $25.55 | $24.97 | $25.16 | 1.68M |
| 12/10/2025 | $24.42 | $25.35 | $24.42 | $25.04 | 2.74M |
| 12/9/2025 | $24.25 | $24.88 | $24.19 | $24.40 | 1.82M |
| 12/8/2025 | $24.54 | $24.68 | $24.23 | $24.24 | 1.45M |
| 12/5/2025 | $25.14 | $25.29 | $24.63 | $24.67 | 1.20M |
| 12/4/2025 | $25.63 | $25.70 | $25.15 | $25.26 | 897,900 |
| 12/3/2025 | $25.58 | $25.79 | $25.35 | $25.59 | 1.33M |
| 12/2/2025 | $25.82 | $25.82 | $25.47 | $25.58 | 1.09M |
| 12/1/2025 | $25.52 | $25.77 | $25.33 | $25.67 | 855,300 |
| 11/28/2025 | $25.80 | $26.02 | $25.76 | $25.78 | 737,442 |
| 11/26/2025 | $25.57 | $26.00 | $25.47 | $25.80 | 906,940 |
| 11/25/2025 | $25.09 | $25.77 | $25.09 | $25.56 | 1.17M |
| 11/24/2025 | $25.10 | $25.27 | $24.89 | $25.11 | 1.39M |
| 11/21/2025 | $24.77 | $25.29 | $24.69 | $25.08 | 1.33M |
| 11/20/2025 | $25.29 | $25.47 | $24.75 | $24.75 | 1.14M |
| 11/19/2025 | $25.21 | $25.29 | $24.94 | $25.15 | 1.09M |
| 11/18/2025 | $25.13 | $25.37 | $24.88 | $25.25 | 1.11M |
| 11/17/2025 | $25.93 | $26.04 | $25.09 | $25.11 | 1.07M |
| 11/14/2025 | $25.67 | $25.91 | $25.56 | $25.90 | 1.30M |
| 11/13/2025 | $26.00 | $26.22 | $25.62 | $25.80 | 1.15M |
| 11/12/2025 | $26.02 | $26.35 | $26.01 | $26.12 | 1.06M |
| 11/11/2025 | $25.98 | $26.22 | $25.63 | $26.18 | 925,409 |
| 11/10/2025 | $26.25 | $26.25 | $25.76 | $25.85 | 1.52M |
| 11/7/2025 | $25.76 | $26.18 | $25.70 | $26.16 | 1.70M |
| 11/6/2025 | $25.88 | $26.08 | $25.58 | $25.73 | 1.00M |
| 11/5/2025 | $25.55 | $25.96 | $25.26 | $25.88 | 2.88M |
| 11/4/2025 | $25.74 | $25.81 | $25.38 | $25.52 | 1.65M |
| 11/3/2025 | $25.70 | $25.88 | $25.47 | $25.75 | 1.51M |
| 10/31/2025 | $25.37 | $26.34 | $24.89 | $25.93 | 3.53M |
| 10/30/2025 | $25.27 | $25.80 | $25.27 | $25.71 | 1.95M |
| 10/29/2025 | $25.94 | $26.19 | $25.05 | $25.39 | 2.11M |
| 10/28/2025 | $26.64 | $26.91 | $26.26 | $26.33 | 961,636 |
| 10/27/2025 | $26.63 | $26.96 | $26.54 | $26.72 | 969,800 |
| 10/24/2025 | $26.83 | $26.98 | $26.61 | $26.61 | 944,124 |
| 10/23/2025 | $26.69 | $26.69 | $26.39 | $26.64 | 987,800 |
| 10/22/2025 | $26.58 | $26.72 | $26.39 | $26.58 | 896,500 |
| 10/21/2025 | $26.62 | $26.87 | $26.40 | $26.47 | 1.05M |
| 10/20/2025 | $26.93 | $27.27 | $26.51 | $26.59 | 616,103 |
| 10/17/2025 | $26.55 | $26.82 | $26.49 | $26.81 | 1.41M |