Dark

CUZ
Cousins Properties Inc.
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

28.09USD+1.043%(+0.29)784,181

28.08Bid 28.10Ask 0.02Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

May 9, 2025 4:00:30 PM EDT

28.09USD-0.036%(-0.01)6,400

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	27.820	28.1600	27.8100	28.09	+1.007%	784,181	0.000%
2025-05-08	27.870	27.9900	27.5000	27.81	+0.542%	745,126	+1.007%
2025-05-07	27.900	28.0700	27.5300	27.66	+0.036%	1,375,681	+1.555%
2025-05-06	27.640	27.7300	27.3100	27.65	-0.504%	1,450,771	+1.591%
2025-05-05	27.840	28.1900	27.6100	27.79	-1.559%	1,321,449	+1.080%
2025-05-02	28.460	28.4600	27.8700	28.23	+1.656%	1,813,325	-0.496%
2025-05-01	27.460	28.2600	27.2100	27.77	+0.835%	1,546,032	+1.152%
2025-04-30	27.040	27.5600	26.5000	27.54	+0.584%	1,933,756	+1.997%
2025-04-29	27.770	27.8950	27.1600	27.38	-1.934%	1,297,646	+2.593%
2025-04-28	27.650	28.1100	27.5650	27.92	+0.722%	1,421,493	+0.609%
2025-04-25	27.855	27.9800	27.4589	27.72	+0.181%	585,298	+1.335%
2025-04-24	27.420	27.9900	27.2500	27.67	+0.985%	1,159,612	+1.518%
2025-04-23	27.730	28.2100	27.2895	27.40	+1.331%	992,272	+2.518%
2025-04-22	26.820	27.3250	26.6700	27.04	+2.424%	1,095,656	+3.883%
2025-04-21	26.620	26.6400	26.0250	26.40	-1.786%	914,332	+6.402%
2025-04-17	26.780	27.2500	26.6300	26.88	+0.373%	1,450,223	+4.501%
2025-04-16	26.900	27.1800	26.4900	26.78	-0.372%	615,526	+4.892%
2025-04-15	26.380	27.0300	26.1500	26.88	+1.664%	898,893	+4.501%
2025-04-14	26.560	26.6100	25.8900	26.44	+1.186%	1,639,234	+6.241%
2025-04-11	25.790	26.1400	24.9300	26.13	+0.849%	1,734,134	+7.501%
2025-04-10	26.300	26.5600	24.9900	25.91	-3.859%	1,342,231	+8.414%
2025-04-09	24.670	27.0400	24.0700	26.95	+7.157%	2,417,939	+4.230%
2025-04-08	26.330	26.8750	24.8734	25.15	-2.178%	1,709,826	+11.690%
2025-04-07	25.760	26.8300	24.8000	25.71	-1.229%	1,880,216	+9.257%
2025-04-04	26.420	26.5500	25.5300	26.03	-4.161%	2,083,391	+7.914%
2025-04-03	28.430	28.5800	27.0950	27.16	-7.963%	1,460,287	+3.424%
2025-04-02	29.160	29.6000	29.1600	29.51	+0.374%	1,098,770	-4.812%
2025-04-01	29.550	29.7700	28.9250	29.40	-0.339%	1,978,173	-4.456%
2025-03-31	29.300	29.6700	29.1000	29.50	-0.102%	2,076,683	-4.780%
2025-03-28	29.700	29.7050	29.2600	29.53	-0.371%	1,282,270	-4.876%
2025-03-27	29.970	30.1500	29.5200	29.64	-0.969%	748,283	-5.229%
2025-03-26	30.130	30.3000	29.7750	29.93	-0.267%	811,162	-6.148%
2025-03-25	30.370	30.5300	29.7700	30.01	-1.088%	1,452,445	-6.398%
2025-03-24	29.750	30.4400	29.7100	30.34	+2.604%	1,042,219	-7.416%
2025-03-21	29.690	29.9100	29.2500	29.57	-0.872%	2,857,085	-5.005%
2025-03-20	29.670	30.0500	29.6350	29.83	+0.134%	998,795	-5.833%
2025-03-19	29.510	30.0600	29.3300	29.79	+0.915%	759,230	-5.707%
2025-03-18	29.340	29.6250	29.0100	29.52	+0.579%	1,197,281	-4.844%
2025-03-17	29.030	29.7100	28.9450	29.35	+2.336%	1,522,928	-4.293%
2025-03-14	28.320	28.7000	28.0900	28.68	+2.210%	1,216,600	-2.057%
2025-03-13	29.040	29.3500	28.0050	28.06	-2.940%	2,154,628	+0.107%
2025-03-12	28.350	29.3500	28.3500	28.91	+2.481%	2,255,243	-2.836%
2025-03-11	28.390	28.5700	27.8600	28.21	-0.177%	1,868,794	-0.425%
2025-03-10	29.200	29.4800	28.1700	28.26	-3.219%	2,040,293	-0.602%
2025-03-07	29.070	29.4100	28.8000	29.20	+0.655%	1,481,497	-3.801%
2025-03-06	29.430	29.5400	28.7750	29.01	-2.586%	1,289,624	-3.171%
2025-03-05	29.090	29.9500	29.0500	29.78	+1.742%	1,075,806	-5.675%
2025-03-04	29.870	30.0400	29.1300	29.27	-2.693%	1,062,187	-4.031%
2025-03-03	30.300	30.6600	29.7700	30.08	-0.824%	1,096,124	-6.616%
2025-02-28	30.120	30.4150	30.0100	30.33	+0.597%	2,793,516	-7.385%
2025-02-27	30.060	30.5650	30.0250	30.15	+0.534%	1,782,263	-6.833%
2025-02-26	30.200	30.3704	29.9000	29.99	-0.133%	1,073,387	-6.335%
2025-02-25	30.220	30.7500	29.9450	30.03	-0.332%	2,018,086	-6.460%
2025-02-24	30.290	30.4550	30.0300	30.13	+0.133%	1,220,929	-6.771%
2025-02-21	30.480	30.5500	29.6600	30.09	-0.857%	898,321	-6.647%
2025-02-20	30.340	30.4600	30.0150	30.35	+0.066%	1,233,504	-7.446%
2025-02-19	30.130	30.6100	29.9100	30.33	-0.066%	1,628,557	-7.385%
2025-02-18	29.980	30.3600	29.8000	30.35	+1.336%	1,661,983	-7.446%
2025-02-14	30.530	30.7800	29.9200	29.95	-1.900%	1,119,541	-6.210%
2025-02-13	30.550	30.6550	30.0050	30.53	+0.296%	1,586,976	-7.992%
2025-02-12	30.250	30.6100	30.0250	30.44	-0.944%	1,621,397	-7.720%
2025-02-11	30.310	30.9550	30.0200	30.73	+0.622%	1,975,223	-8.591%
2025-02-10	31.150	31.3600	30.3400	30.54	-2.147%	1,470,868	-8.022%
2025-02-07	30.710	31.2800	30.2301	31.21	+1.794%	1,609,124	-9.997%
2025-02-06	30.430	30.7000	30.1400	30.66	+1.692%	1,753,770	-8.382%
2025-02-05	30.180	30.3900	29.5800	30.15	+0.467%	860,906	-6.833%
2025-02-04	29.950	30.2800	29.6300	30.01	-0.398%	1,001,314	-6.398%
2025-02-03	29.900	30.4100	29.6150	30.13	-1.310%	1,167,075	-6.771%
2025-01-31	30.330	30.8100	30.2000	30.53	+0.759%	1,314,692	-7.992%
2025-01-30	29.940	30.7950	29.7700	30.30	+3.378%	1,207,623	-7.294%
2025-01-29	30.310	30.3400	29.1800	29.31	-3.171%	792,509	-4.162%
2025-01-28	30.750	30.9300	30.1600	30.27	-2.418%	719,816	-7.202%
2025-01-27	30.460	31.3100	30.4600	31.02	+1.373%	747,960	-9.446%
2025-01-24	30.120	30.7500	29.9250	30.60	+1.090%	1,317,353	-8.203%
2025-01-23	30.480	30.6100	29.8100	30.27	-0.722%	1,245,192	-7.202%
2025-01-22	31.070	31.1050	30.4400	30.49	-2.182%	940,680	-7.871%
2025-01-21	30.770	31.3400	30.5800	31.17	+1.763%	1,054,434	-9.881%
2025-01-17	30.530	30.7800	30.3700	30.63	+1.626%	1,136,763	-8.293%
2025-01-16	30.010	30.3300	29.9100	30.14	-0.099%	730,543	-6.802%
2025-01-15	30.330	30.4400	29.9100	30.17	+2.202%	945,369	-6.894%
2025-01-14	29.130	29.6000	29.0900	29.52	+1.618%	992,383	-4.844%
2025-01-13	28.380	29.0700	28.2500	29.05	+1.894%	807,540	-3.305%
2025-01-10	29.080	29.1600	28.3900	28.51	-3.682%	1,134,181	-1.473%
2025-01-08	29.380	29.7459	29.0850	29.60	-0.068%	1,048,477	-5.101%
2025-01-07	30.470	30.6300	29.5790	29.62	-2.018%	892,651	-5.165%
2025-01-06	30.660	30.9500	30.2200	30.23	-1.047%	989,496	-7.079%
2025-01-03	30.600	30.7500	30.3250	30.55	-1.229%	1,100,361	-8.052%
2025-01-02	31.310	31.3550	30.6900	30.93	+0.946%	2,525,862	-9.182%
2024-12-31	30.340	30.7200	30.2800	30.64	+1.828%	1,276,639	-8.322%
2024-12-30	30.160	30.1850	29.6850	30.09	-0.791%	700,282	-6.647%
2024-12-27	30.510	30.8100	30.1800	30.33	-1.366%	2,459,400	-7.385%
2024-12-26	30.370	30.8100	30.3700	30.75	+0.787%	793,258	-8.650%
2024-12-24	30.090	30.5750	30.0700	30.51	+1.194%	604,589	-7.932%
2024-12-23	30.070	30.3400	29.8350	30.15	-0.298%	1,167,943	-6.833%
2024-12-20	29.830	30.7500	29.6400	30.24	+1.374%	3,327,663	-7.110%
2024-12-19	29.660	30.1900	29.5000	29.83	+1.532%	2,532,526	-5.833%
2024-12-18	31.580	31.5900	29.3800	29.38	-6.074%	1,327,512	-4.391%
2024-12-17	31.060	31.6600	30.9500	31.28	+0.903%	1,358,484	-10.198%
2024-12-16	30.570	31.2100	30.5300	31.00	+1.175%	1,288,223	-9.387%
2024-12-13	30.180	30.7500	29.9100	30.64	+1.055%	1,824,111	-8.322%
2024-12-12	30.150	30.7500	30.0000	30.32	+0.431%	1,411,844	-7.355%
2024-12-11	30.390	30.4800	29.9800	30.19	+0.232%	4,733,890	-6.956%
2024-12-10	30.880	31.2100	30.0000	30.12	-2.807%	1,551,388	-6.740%
2024-12-09	30.730	31.2700	30.5400	30.99	+1.043%	749,402	-9.358%
2024-12-06	30.710	30.8200	30.5600	30.67	+0.262%	710,501	-8.412%
2024-12-05	30.650	30.7250	30.4500	30.59	-0.520%	520,524	-8.173%
2024-12-04	30.880	30.8800	30.5500	30.75	-0.389%	870,497	-8.650%
2024-12-03	31.030	31.1900	30.6200	30.87	-1.374%	1,097,826	-9.006%
2024-12-02	31.850	31.8500	31.1400	31.30	-1.386%	758,996	-10.256%
2024-11-29	32.150	32.3500	31.7200	31.74	-0.626%	620,513	-11.500%
2024-11-27	32.120	32.5500	31.8700	31.94	+0.567%	779,973	-12.054%
2024-11-26	31.780	31.9350	31.6350	31.76	-0.439%	910,914	-11.555%
2024-11-25	31.960	32.5200	31.8700	31.90	+0.567%	1,245,847	-11.944%
2024-11-22	31.580	31.9800	31.5450	31.72	+0.635%	877,012	-11.444%
2024-11-21	31.200	31.7150	31.1100	31.52	+1.350%	996,204	-10.882%
2024-11-20	30.800	31.1200	30.5800	31.10	+0.550%	1,109,181	-9.678%
2024-11-19	30.650	30.9800	30.4600	30.93	+0.389%	464,633	-9.182%
2024-11-18	30.830	31.1000	30.5950	30.81	+0.522%	1,115,550	-8.828%
2024-11-15	30.780	30.9400	30.3800	30.65	-0.325%	1,342,887	-8.352%
2024-11-14	31.040	31.3100	30.7500	30.75	-0.550%	1,266,490	-8.650%
2024-11-13	31.340	31.4300	30.6600	30.92	-0.515%	1,038,814	-9.153%
2024-11-12	31.780	32.3000	30.9700	31.08	-2.601%	1,639,110	-9.620%
2024-11-11	31.980	32.4400	31.8650	31.91	+0.821%	2,308,432	-11.971%
2024-11-08	31.600	32.0100	31.4000	31.65	+0.222%	3,005,429	-11.248%
2024-11-07	31.450	31.8700	31.3900	31.58	+0.477%	956,470	-11.051%
2024-11-06	31.370	31.7500	30.8700	31.43	+1.191%	1,112,815	-10.627%
2024-11-05	30.690	31.2500	30.5950	31.06	+0.779%	724,128	-9.562%
2024-11-04	29.980	30.8900	29.9800	30.82	+2.802%	1,813,975	-8.858%
2024-11-01	30.780	30.9750	29.9710	29.98	-2.122%	1,433,848	-6.304%
2024-10-31	31.150	31.1900	30.6300	30.63	-1.384%	1,259,634	-8.293%
2024-10-30	30.880	31.3540	30.8800	31.06	+0.811%	750,532	-9.562%
2024-10-29	30.970	31.1300	30.6200	30.81	-1.060%	1,068,104	-8.828%
2024-10-28	31.660	31.8800	31.1400	31.14	-1.268%	1,026,611	-9.794%
2024-10-25	31.120	32.1750	31.0200	31.54	+0.542%	1,601,217	-10.938%
2024-10-24	31.300	31.4300	31.0900	31.37	+0.384%	1,058,859	-10.456%
2024-10-23	30.990	31.5250	30.9900	31.25	+0.612%	1,284,674	-10.112%
2024-10-22	31.150	31.4300	30.9000	31.06	-0.544%	898,928	-9.562%
2024-10-21	31.670	31.7200	31.1100	31.23	-1.854%	664,607	-10.054%
2024-10-18	31.480	31.9800	31.2894	31.82	+1.016%	703,887	-11.722%
2024-10-17	31.270	31.6900	31.1900	31.50	+0.318%	689,177	-10.825%
2024-10-16	31.130	31.4600	31.0550	31.40	+1.849%	794,844	-10.541%
2024-10-15	30.380	31.3000	30.3800	30.83	+1.917%	889,632	-8.887%
2024-10-14	29.570	30.3200	29.4000	30.25	+2.334%	844,006	-7.140%
2024-10-11	29.500	29.6950	29.3450	29.56	+0.750%	581,510	-4.973%
2024-10-10	29.190	29.4400	29.0100	29.34	+0.790%	1,075,700	-4.260%
2024-10-09	28.710	29.2000	28.5800	29.11	+1.570%	690,668	-3.504%
2024-10-08	28.740	28.7500	28.5600	28.66	+0.105%	588,736	-1.989%
2024-10-07	28.760	29.0400	28.3700	28.63	-1.037%	680,155	-1.886%
2024-10-04	28.780	29.0700	28.6400	28.93	+0.312%	736,299	-2.904%
2024-10-03	28.690	28.9300	28.5800	28.84	-1.368%	653,690	-2.601%
2024-10-02	29.010	29.2800	29.0000	29.24	-0.205%	732,711	-3.933%
2024-10-01	29.480	29.5350	29.0100	29.30	-0.611%	732,955	-4.130%
2024-09-30	29.160	29.6200	29.0600	29.48	+0.683%	1,386,769	-4.715%
2024-09-27	29.710	29.8100	29.2000	29.28	-0.779%	824,609	-4.064%
2024-09-26	30.050	30.0500	29.4000	29.51	-0.907%	999,764	-4.812%
2024-09-25	30.250	30.3800	29.6300	29.78	-1.423%	1,037,477	-5.675%
2024-09-24	29.780	30.5000	29.6200	30.21	+1.274%	1,767,920	-7.018%
2024-09-23	29.540	29.8800	29.3400	29.83	+1.635%	2,011,751	-5.833%
2024-09-20	29.350	29.5700	29.1400	29.35	-0.204%	2,943,929	-4.293%
2024-09-19	29.500	29.6200	29.0750	29.41	+0.927%	1,286,526	-4.488%
2024-09-18	29.060	29.7700	28.9500	29.14	+0.587%	1,894,181	-3.603%
2024-09-17	29.480	29.5900	28.9450	28.97	-1.797%	1,447,277	-3.038%
2024-09-16	29.450	29.7100	29.1500	29.50	+0.238%	722,890	-4.780%
2024-09-13	29.350	29.5000	29.0200	29.43	+1.134%	756,071	-4.553%
2024-09-12	28.860	29.1550	28.8600	29.10	+1.042%	784,346	-3.471%
2024-09-11	28.380	28.8450	28.1500	28.80	+0.244%	910,665	-2.465%
2024-09-10	28.500	28.7400	28.3500	28.73	+1.198%	698,844	-2.228%
2024-09-09	28.290	28.5200	28.0242	28.39	+0.212%	1,058,083	-1.057%
2024-09-06	28.340	28.4900	28.0400	28.33	+0.141%	1,293,139	-0.847%
2024-09-05	28.390	28.5750	28.2800	28.29	+0.497%	1,021,296	-0.707%
2024-09-04	27.940	28.4000	27.9400	28.15	+0.285%	759,135	-0.213%
2024-09-03	28.290	28.4500	27.7500	28.07	-1.543%	786,117	+0.071%
2024-08-30	28.250	28.5700	28.1100	28.51	+1.495%	1,310,814	-1.473%
2024-08-29	28.170	28.2500	27.8850	28.09	-0.142%	928,229	0.000%
2024-08-28	27.980	28.2600	27.9800	28.13	0.000%	599,461	-0.142%
2024-08-27	27.720	28.1900	27.5850	28.13	+0.464%	720,598	-0.142%
2024-08-26	28.090	28.4100	28.0000	28.00	+0.179%	804,510	+0.321%
2024-08-23	27.440	28.0900	27.2500	27.95	+2.418%	700,543	+0.501%
2024-08-22	27.320	27.4100	27.0500	27.29	-0.037%	672,082	+2.931%
2024-08-21	27.150	27.3300	26.9100	27.30	+0.999%	726,005	+2.894%
2024-08-20	27.120	27.1900	26.8500	27.03	-1.422%	858,816	+3.922%
2024-08-19	27.200	27.4300	27.1700	27.42	+0.661%	705,392	+2.443%
2024-08-16	27.200	27.3700	26.9400	27.24	0.000%	482,355	+3.120%
2024-08-15	27.250	27.5500	27.0300	27.24	+0.814%	1,044,884	+3.120%
2024-08-14	27.170	27.2500	26.8650	27.02	-0.111%	796,044	+3.960%
2024-08-13	26.870	27.1450	26.6300	27.05	+1.577%	553,784	+3.845%
2024-08-12	27.120	27.1200	26.3900	26.63	-2.275%	637,648	+5.483%
2024-08-09	27.400	27.4000	26.9001	27.25	+0.147%	546,117	+3.083%
2024-08-08	26.950	27.4700	26.7900	27.21	+1.682%	789,545	+3.234%
2024-08-07	27.510	27.5400	26.7150	26.76	-1.327%	689,667	+4.970%
2024-08-06	26.230	27.5700	26.1450	27.12	+3.354%	959,141	+3.577%
2024-08-05	25.530	26.7100	25.1800	26.24	-1.686%	2,160,081	+7.050%
2024-08-02	26.510	26.8400	26.2900	26.69	-1.839%	1,987,745	+5.245%
2024-08-01	27.780	27.9400	26.6900	27.19	-1.163%	1,461,224	+3.310%
2024-07-31	27.360	27.9700	27.1550	27.51	+1.140%	1,616,819	+2.108%
2024-07-30	27.490	27.4900	26.7850	27.20	-0.802%	1,883,201	+3.272%
2024-07-29	27.250	27.6600	27.0600	27.42	+0.661%	2,088,784	+2.443%
2024-07-26	25.940	27.3000	25.6000	27.24	+8.181%	2,656,795	+3.120%
2024-07-25	24.860	25.5000	24.8150	25.18	+1.206%	1,909,153	+11.557%
2024-07-24	24.630	25.4200	24.6300	24.88	+0.444%	1,615,948	+12.902%
2024-07-23	24.400	24.8800	24.2800	24.77	+1.061%	1,316,041	+13.403%
2024-07-22	24.150	24.5350	24.0150	24.51	+1.491%	786,525	+14.606%
2024-07-19	24.350	24.4200	24.0250	24.15	-0.984%	823,211	+16.315%
2024-07-18	24.800	25.2000	24.2400	24.39	-2.166%	1,597,973	+15.170%
2024-07-17	24.910	25.4808	24.8300	24.93	-0.598%	990,626	+12.675%
2024-07-16	25.080	25.1950	24.8550	25.08	+0.885%	1,286,770	+12.002%
2024-07-15	24.660	25.0350	24.5800	24.86	+1.469%	1,625,252	+12.993%
2024-07-12	24.350	24.8600	24.1300	24.50	+1.660%	1,232,447	+14.653%
2024-07-11	23.560	24.1850	23.5400	24.10	+4.874%	797,318	+16.556%
2024-07-10	23.030	23.0600	22.7900	22.98	+0.306%	804,596	+22.237%
2024-07-09	22.610	23.0400	22.4700	22.91	+1.237%	940,990	+22.610%
2024-07-08	22.540	22.7400	22.5049	22.63	+1.027%	567,485	+24.127%
2024-07-05	22.720	22.8700	22.3250	22.40	-1.711%	1,127,690	+25.402%
2024-07-03	22.780	23.0100	22.6850	22.79	-0.870%	493,550	+23.256%
2024-07-02	22.920	23.0350	22.7900	22.99	+0.437%	892,512	+22.184%
2024-07-01	23.130	23.2100	22.7850	22.89	-1.123%	945,313	+22.717%
2024-06-28	22.660	23.1500	22.5350	23.15	+2.935%	1,765,572	+21.339%
2024-06-27	22.390	22.5700	22.1600	22.49	+0.536%	988,540	+24.900%
2024-06-26	22.540	22.6400	22.3200	22.37	-1.497%	1,322,107	+25.570%
2024-06-25	23.130	23.1400	22.5850	22.71	-2.238%	1,882,569	+23.690%
2024-06-24	23.270	23.5900	23.2000	23.23	+0.432%	1,048,628	+20.921%
2024-06-21	23.220	23.2300	22.9700	23.13	-0.130%	1,370,708	+21.444%
2024-06-20	23.140	23.3650	23.1200	23.16	-0.601%	774,851	+21.287%
2024-06-18	22.950	23.3750	22.9500	23.30	+1.747%	935,936	+20.558%
2024-06-17	22.960	23.1150	22.6850	22.90	-0.823%	1,148,355	+22.664%
2024-06-14	22.640	23.1000	22.6300	23.09	+0.830%	1,168,581	+21.654%
2024-06-13	22.760	23.2000	22.6050	22.90	+0.483%	979,246	+22.664%
2024-06-12	23.140	23.7000	22.6490	22.79	+2.106%	1,676,902	+23.256%
2024-06-11	22.600	22.6800	22.2800	22.32	-2.319%	1,540,238	+25.851%
2024-06-10	22.570	22.9850	22.3100	22.85	+0.219%	879,703	+22.932%
2024-06-07	22.590	22.9100	22.5600	22.80	-1.085%	856,285	+23.202%
2024-06-06	22.960	23.1502	22.8500	23.05	-0.130%	482,914	+21.866%
2024-06-05	23.110	23.1650	22.8200	23.08	+0.130%	749,657	+21.707%
2024-06-04	22.910	23.3200	22.9100	23.05	-0.173%	768,157	+21.866%
2024-06-03	23.270	23.2900	22.9400	23.09	-0.173%	760,793	+21.654%
2024-05-31	22.860	23.1800	22.7500	23.13	+2.029%	1,026,247	+21.444%
2024-05-30	22.460	22.7350	22.3700	22.67	+2.025%	697,213	+23.908%
2024-05-29	22.300	22.3800	22.0100	22.22	-1.985%	1,247,526	+26.418%
2024-05-28	23.010	23.2700	22.6350	22.67	-1.048%	844,550	+23.908%
2024-05-24	23.000	23.1650	22.8900	22.91	+0.263%	566,709	+22.610%
2024-05-23	23.570	23.5900	22.7850	22.85	-3.096%	667,441	+22.932%
2024-05-22	23.650	23.8500	23.4900	23.58	-0.758%	789,944	+19.126%
2024-05-21	23.560	23.7950	23.5600	23.76	+0.550%	721,379	+18.224%
2024-05-20	23.850	23.9400	23.6100	23.63	-0.798%	775,414	+18.874%
2024-05-17	23.910	23.9400	23.6900	23.82	-0.376%	1,201,541	+17.926%
2024-05-16	24.020	24.0500	23.7850	23.91	-0.582%	757,154	+17.482%
2024-05-15	24.540	24.6200	24.0050	24.05	-0.042%	1,123,325	+16.798%
2024-05-14	24.090	24.2150	23.8300	24.06	+1.050%	1,373,299	+16.750%
2024-05-13	23.870	23.9550	23.6600	23.81	+0.804%	1,137,444	+17.976%
2024-05-10	23.870	23.8700	23.4450	23.62	-0.589%	704,882	+18.925%
2024-05-09	23.780	23.7900	23.4400	23.76	+0.465%	1,332,445	+18.224%
2024-05-08	23.510	23.7800	23.3800	23.65	-0.295%	1,344,694	+18.774%
2024-05-07	24.020	24.3700	23.7100	23.72	-0.545%	1,453,627	+18.423%
2024-05-06	23.760	23.9000	23.5700	23.85	+1.749%	949,016	+17.778%
2024-05-03	24.020	24.2800	23.2300	23.44	-0.636%	1,146,780	+19.838%
2024-05-02	23.260	23.6200	22.9900	23.59	+2.923%	1,246,903	+19.076%
2024-05-01	22.980	23.5200	22.8500	22.92	-0.087%	1,321,321	+22.557%
2024-04-30	23.030	23.4600	22.8750	22.94	-1.460%	1,562,886	+22.450%
2024-04-29	23.110	23.4200	23.1100	23.28	+1.837%	1,155,515	+20.662%
2024-04-26	22.660	23.4450	22.6600	22.86	-0.781%	2,902,569	+22.878%
2024-04-25	22.780	23.0700	22.6100	23.04	-0.346%	1,802,274	+21.918%
2024-04-24	22.520	23.1350	22.4400	23.12	+1.850%	1,162,602	+21.497%
2024-04-23	22.370	22.8750	22.3201	22.70	+1.430%	1,363,825	+23.744%
2024-04-22	22.210	22.5100	22.0500	22.38	+0.947%	1,092,582	+25.514%
2024-04-19	22.060	22.3600	21.9900	22.17	+0.590%	875,487	+26.703%
2024-04-18	22.080	22.1300	21.7650	22.04	+0.639%	728,115	+27.450%
2024-04-17	21.790	22.1950	21.7200	21.90	+0.736%	1,054,354	+28.265%
2024-04-16	21.870	21.9900	21.5800	21.74	-1.495%	958,886	+29.209%
2024-04-15	22.560	22.6600	21.9600	22.07	-1.867%	1,104,186	+27.277%
2024-04-12	22.720	22.7900	22.3300	22.49	-1.403%	1,324,726	+24.900%
2024-04-11	22.740	22.9450	22.4700	22.81	+1.378%	1,413,810	+23.148%
2024-04-10	22.690	22.8000	22.2900	22.50	-4.701%	1,434,964	+24.844%
2024-04-09	23.230	23.7000	23.1950	23.61	+1.855%	1,198,977	+18.975%
2024-04-08	22.900	23.2100	22.7900	23.18	+2.748%	911,966	+21.182%
2024-04-05	22.430	22.7150	22.3900	22.56	-0.221%	987,638	+24.512%
2024-04-04	22.980	23.1300	22.5000	22.61	-0.440%	1,338,238	+24.237%
2024-04-03	22.390	22.7600	22.3900	22.71	-0.569%	1,155,063	+23.690%
2024-04-02	22.800	22.9250	22.5450	22.84	-1.339%	1,447,189	+22.986%
2024-04-01	24.140	24.1400	23.1400	23.15	-3.702%	1,395,025	+21.339%
2024-03-28	23.650	24.0900	23.6500	24.04	+1.994%	1,222,703	+16.847%
2024-03-27	23.140	23.7700	22.9500	23.57	+3.332%	2,002,470	+19.177%
2024-03-26	23.260	23.2600	22.7900	22.81	-1.469%	1,785,311	+23.148%
2024-03-25	23.070	23.3150	23.0200	23.15	+0.565%	1,864,847	+21.339%
2024-03-22	23.900	23.9400	22.9250	23.02	-3.440%	2,004,893	+22.024%
2024-03-21	24.000	24.3250	23.6100	23.84	+0.337%	2,576,228	+17.827%
2024-03-20	22.950	23.8650	22.8850	23.76	+2.813%	1,402,601	+18.224%
2024-03-19	23.090	23.3400	22.9100	23.11	-0.388%	1,324,350	+21.549%
2024-03-18	23.300	23.3600	23.0950	23.20	-0.129%	1,135,292	+21.078%
2024-03-15	22.780	23.2450	22.7800	23.23	+0.912%	2,257,338	+20.921%
2024-03-14	23.310	23.3500	22.6900	23.02	-2.043%	1,136,719	+22.024%
2024-03-13	23.250	23.6800	23.2500	23.50	+0.772%	1,122,555	+19.532%
2024-03-12	23.470	23.8100	23.2200	23.32	-1.145%	1,735,062	+20.455%
2024-03-11	23.530	23.7800	23.3900	23.59	-0.506%	1,254,753	+19.076%
2024-03-08	23.950	24.2500	23.6900	23.71	+0.339%	1,481,114	+18.473%
2024-03-07	23.920	24.1150	23.4050	23.63	-0.379%	1,133,210	+18.874%
2024-03-06	23.910	24.0200	23.5750	23.72	-0.084%	2,954,929	+18.423%
2024-03-05	23.240	24.0200	23.1500	23.74	+1.280%	1,723,517	+18.324%
2024-03-04	23.280	23.5000	22.8150	23.44	+0.731%	955,719	+19.838%
2024-03-01	22.740	23.4400	22.5950	23.27	+2.017%	2,959,030	+20.713%
2024-02-29	22.910	23.2600	22.6050	22.81	+0.795%	3,421,771	+23.148%
2024-02-28	22.620	23.0600	22.5900	22.63	-0.919%	1,743,872	+24.127%
2024-02-27	22.840	23.0350	22.6550	22.84	+1.151%	1,408,609	+22.986%
2024-02-26	22.730	22.8800	22.5000	22.58	-1.138%	1,451,797	+24.402%
2024-02-23	23.090	23.1300	22.8000	22.84	-1.126%	1,042,926	+22.986%
2024-02-22	23.570	23.5800	23.0800	23.10	-1.702%	1,377,326	+21.602%
2024-02-21	23.190	23.5000	23.1250	23.50	+0.642%	1,128,955	+19.532%
2024-02-20	23.190	23.3700	23.0400	23.35	-1.101%	821,962	+20.300%
2024-02-16	23.200	23.8950	23.0500	23.61	-0.211%	1,708,612	+18.975%
2024-02-15	22.830	23.7100	22.7100	23.66	+4.690%	1,250,884	+18.724%
2024-02-14	22.700	22.7800	22.4300	22.60	+0.893%	1,447,605	+24.292%
2024-02-13	22.770	22.8850	22.1650	22.40	-5.605%	2,455,720	+25.402%
2024-02-12	23.020	23.8400	23.0200	23.73	+3.715%	1,756,749	+18.373%
2024-02-09	22.860	23.1450	22.7850	22.88	-0.087%	1,995,996	+22.771%
2024-02-08	22.300	23.1150	22.0700	22.90	+4.233%	3,902,194	+22.664%
2024-02-07	21.900	22.0850	21.5950	21.97	+0.595%	2,833,029	+27.856%
2024-02-06	21.790	22.1500	21.6600	21.84	-0.137%	2,706,894	+28.617%
2024-02-05	21.950	22.1250	21.6800	21.87	-2.191%	1,152,276	+28.441%
2024-02-02	22.400	22.4850	22.1850	22.36	-2.187%	1,958,741	+25.626%
2024-02-01	22.930	22.9300	22.2600	22.86	-0.218%	2,762,236	+22.878%
2024-01-31	23.540	23.6200	22.7900	22.91	-2.841%	1,966,348	+22.610%
2024-01-30	23.380	23.6700	23.2000	23.58	+0.042%	1,880,084	+19.126%
2024-01-29	23.200	23.6500	23.0800	23.57	+1.595%	912,499	+19.177%
2024-01-26	23.280	23.4500	23.1600	23.20	-0.043%	803,058	+21.078%
2024-01-25	23.380	23.4700	23.0000	23.21	+1.133%	1,072,014	+21.025%
2024-01-24	23.630	23.6300	22.8550	22.95	-1.120%	1,714,884	+22.397%
2024-01-23	23.900	24.0500	23.1500	23.21	-1.860%	1,767,575	+21.025%
2024-01-22	23.610	23.7900	23.4800	23.65	+0.982%	1,101,639	+18.774%
2024-01-19	23.130	23.5200	22.8300	23.42	+2.182%	1,069,407	+19.940%
2024-01-18	23.010	23.1000	22.5450	22.92	+0.087%	1,537,495	+22.557%
2024-01-17	23.010	23.3200	22.4300	22.90	-3.048%	1,665,929	+22.664%
2024-01-16	23.680	23.7900	23.4150	23.62	-1.665%	1,175,072	+18.925%
2024-01-12	24.320	24.4700	23.9950	24.02	+0.209%	745,422	+16.944%
2024-01-11	24.420	24.5100	23.8098	23.97	-2.521%	1,237,975	+17.188%
2024-01-10	24.510	24.8250	24.4550	24.59	+0.490%	945,708	+14.233%
2024-01-09	24.210	24.5750	24.0000	24.47	-0.245%	1,424,593	+14.794%
2024-01-08	24.280	24.6200	24.1650	24.53	+0.574%	1,156,881	+14.513%
2024-01-05	23.640	24.6100	23.4500	24.39	+2.178%	3,137,078	+15.170%
2024-01-04	23.760	24.1500	23.6400	23.87	-0.042%	1,112,466	+17.679%
2024-01-03	23.980	24.3800	23.6500	23.88	-3.359%	4,033,005	+17.630%
2024-01-02	24.380	24.9650	24.3000	24.71	+1.478%	1,321,559	+13.679%
2023-12-29	24.550	24.6500	24.3500	24.35	-1.576%	1,326,950	+15.359%
2023-12-28	24.360	24.7600	24.3600	24.74	+0.774%	1,125,654	+13.541%
2023-12-27	24.500	24.5950	24.3000	24.55	+0.245%	1,107,856	+14.420%
2023-12-26	24.150	24.5800	23.9700	24.49	+2.042%	664,572	+14.700%
2023-12-22	24.230	24.5100	23.8300	24.00	-0.166%	786,280	+17.042%
2023-12-21	24.190	24.2300	23.6750	24.04	+0.586%	1,280,353	+16.847%
2023-12-20	24.040	24.7600	23.8800	23.90	-0.541%	1,474,495	+17.531%
2023-12-19	24.190	24.2900	23.9700	24.03	+0.125%	1,807,223	+16.896%
2023-12-18	24.330	24.3300	23.7910	24.00	-0.703%	1,407,297	+17.042%
2023-12-15	24.730	24.9600	24.0100	24.17	-2.540%	3,228,840	+16.218%
2023-12-14	24.530	25.1900	24.3700	24.80	+4.818%	2,221,749	+13.266%
2023-12-13	22.430	23.8650	22.3300	23.66	+5.390%	1,881,783	+18.724%
2023-12-12	22.470	22.5299	22.2200	22.45	-0.311%	2,132,727	+25.122%
2023-12-11	22.300	22.6400	22.2700	22.52	+0.267%	1,632,039	+24.734%
2023-12-08	22.030	22.4850	21.8900	22.46	+1.171%	1,353,848	+25.067%
2023-12-07	21.850	22.2500	21.7600	22.20	+1.463%	1,518,911	+26.532%
2023-12-06	21.920	22.4000	21.8100	21.88	+1.156%	1,546,129	+28.382%
2023-12-05	22.210	22.3100	21.6000	21.63	-3.178%	2,289,155	+29.866%
2023-12-04	21.810	22.3900	21.7000	22.34	+1.638%	1,637,085	+25.739%
2023-12-01	20.430	22.1000	20.3000	21.98	+7.115%	2,124,419	+27.798%
2023-11-30	20.470	20.7000	20.3500	20.52	+0.342%	1,949,454	+36.891%
2023-11-29	20.610	21.2500	20.4121	20.45	+0.739%	1,525,821	+37.359%
2023-11-28	19.700	20.3800	19.4800	20.30	+2.733%	1,436,159	+38.374%
2023-11-27	19.640	19.9150	19.5180	19.76	-0.101%	945,250	+42.156%
2023-11-24	19.850	19.9200	19.6100	19.78	-0.353%	421,826	+42.012%
2023-11-22	19.890	19.9600	19.7000	19.85	+1.069%	762,432	+41.511%
2023-11-21	19.870	19.9000	19.4500	19.64	-2.143%	1,283,749	+43.024%
2023-11-20	19.890	20.0700	19.6500	20.07	+0.450%	941,765	+39.960%
2023-11-17	20.070	20.1700	19.8100	19.98	+0.960%	834,688	+40.591%
2023-11-16	20.290	20.3700	19.7400	19.79	-2.800%	1,095,510	+41.940%

.dark-mode .Mxs0f7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mxs0f7{ color: #333333; background-color: white; border: 2px solid #333333; }CUZCousins Properties Inc.stock NYSE

CUZ
Cousins Properties Inc.
stock NYSE