Cousins Properties (CUZ)
NYSE: CUZ
· Real-Time Price · USD
28.77
-0.08 (-0.28%)
At close: Oct 03, 2025, 3:59 PM
28.78
0.05%
After-hours: Oct 03, 2025, 05:45 PM EDT
CUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.54 | 28.92 | 28.54 | 28.78 | 28.78 | -0.24% | 935,468 |
| Oct 2, 2025 | 28.91 | 29.01 | 28.54 | 28.85 | 28.53 | -0.69% | 1,398,700 |
| Oct 1, 2025 | 28.98 | 29.30 | 28.73 | 29.05 | 28.73 | 0.38% | 974,000 |
| Sep 30, 2025 | 28.51 | 28.95 | 28.42 | 28.94 | 28.62 | 2.41% | 1,870,033 |
| Sep 29, 2025 | 28.40 | 28.40 | 28.12 | 28.26 | 27.95 | -0.32% | 1,035,611 |
| Sep 26, 2025 | 28.29 | 28.43 | 28.14 | 28.35 | 28.04 | 0.64% | 914,537 |
| Sep 25, 2025 | 28.50 | 28.70 | 28.03 | 28.17 | 27.86 | -1.54% | 1,656,700 |
| Sep 24, 2025 | 28.66 | 28.69 | 28.34 | 28.61 | 28.29 | -0.03% | 1,593,400 |
| Sep 23, 2025 | 28.86 | 29.09 | 28.58 | 28.62 | 28.30 | -0.80% | 1,013,200 |
| Sep 22, 2025 | 28.70 | 28.93 | 28.44 | 28.85 | 28.53 | 0.00% | 1,090,400 |
| Sep 19, 2025 | 29.19 | 29.30 | 28.74 | 28.85 | 28.53 | -1.47% | 3,094,500 |
| Sep 18, 2025 | 28.98 | 29.46 | 28.80 | 29.28 | 28.96 | 1.28% | 1,197,138 |
| Sep 17, 2025 | 29.28 | 29.47 | 28.75 | 28.91 | 28.59 | -1.23% | 1,646,800 |
| Sep 16, 2025 | 29.23 | 29.31 | 28.96 | 29.27 | 28.95 | 0.27% | 1,596,802 |
| Sep 15, 2025 | 29.45 | 29.50 | 28.99 | 29.19 | 28.87 | -0.85% | 1,548,200 |
| Sep 12, 2025 | 29.62 | 29.69 | 29.36 | 29.44 | 29.11 | -0.57% | 1,047,241 |
| Sep 11, 2025 | 29.31 | 29.82 | 29.27 | 29.61 | 29.28 | 1.37% | 1,480,222 |
| Sep 10, 2025 | 28.69 | 29.24 | 28.61 | 29.21 | 28.89 | 1.99% | 1,997,900 |
| Sep 9, 2025 | 29.02 | 29.18 | 28.64 | 28.64 | 28.32 | -1.48% | 1,568,315 |
| Sep 8, 2025 | 28.87 | 29.18 | 28.29 | 29.07 | 28.75 | -1.36% | 2,265,900 |
Page 1 of 136