Cousins Properties Incorporated (CUZ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 29.98 | 30.25 | 29.60 | 29.62 | -0.70% | 1,866,200 |
| 2026-08-06 | 31.05 | 31.19 | 29.79 | 29.83 | -3.02% | 1,269,200 |
| 2026-08-05 | 30.78 | 31.25 | 30.53 | 30.76 | -0.49% | 1,261,700 |
| 2026-08-04 | 31.00 | 31.39 | 30.88 | 30.91 | -1.56% | 2,368,500 |
| 2026-08-03 | 31.23 | 31.91 | 31.23 | 31.40 | -0.48% | 2,952,500 |
| 2026-07-31 | 32.09 | 32.33 | 31.46 | 31.55 | -1.19% | 2,176,200 |
| 2026-07-30 | 32.50 | 32.63 | 31.39 | 31.93 | -1.15% | 2,443,500 |
| 2026-07-29 | 31.91 | 32.95 | 31.73 | 32.30 | +1.86% | 2,803,600 |
| 2026-07-28 | 32.22 | 32.22 | 31.56 | 31.71 | -1.09% | 2,420,900 |
| 2026-07-27 | 32.19 | 32.34 | 31.83 | 32.06 | -0.28% | 1,305,700 |
| 2026-07-24 | 31.73 | 32.30 | 31.65 | 32.15 | +1.93% | 1,600,500 |
| 2026-07-23 | 31.07 | 31.81 | 31.07 | 31.54 | +0.99% | 1,143,900 |
| 2026-07-22 | 31.92 | 32.17 | 31.19 | 31.23 | -1.92% | 1,315,000 |
| 2026-07-21 | 31.79 | 32.05 | 31.17 | 31.84 | +0.92% | 1,388,523 |
| 2026-07-20 | 31.73 | 31.79 | 31.41 | 31.55 | -0.66% | 1,103,464 |
| 2026-07-17 | 32.08 | 32.35 | 31.57 | 31.76 | -0.90% | 1,104,800 |
| 2026-07-16 | 31.44 | 32.14 | 31.44 | 32.05 | +2.33% | 1,276,700 |
| 2026-07-15 | 31.18 | 31.86 | 31.15 | 31.32 | +0.87% | 1,681,700 |
| 2026-07-14 | 30.60 | 31.15 | 30.48 | 31.05 | +1.80% | 1,334,900 |
| 2026-07-13 | 30.36 | 30.72 | 30.28 | 30.50 | +0.79% | 1,143,700 |
| 2026-07-10 | 30.33 | 30.49 | 29.93 | 30.26 | -0.03% | 1,113,700 |
| 2026-07-09 | 30.31 | 30.50 | 30.09 | 30.27 | +0.83% | 1,423,400 |
| 2026-07-08 | 30.47 | 30.47 | 29.86 | 30.02 | -2.37% | 1,636,900 |
| 2026-07-07 | 30.79 | 31.23 | 30.63 | 30.75 | +0.36% | 1,279,300 |
| 2026-07-06 | 30.90 | 30.91 | 30.46 | 30.64 | -1.35% | 1,673,000 |
| 2026-07-02 | 30.83 | 31.13 | 30.61 | 31.06 | +1.34% | 1,454,700 |
| 2026-07-01 | 30.04 | 30.77 | 29.93 | 30.65 | +2.23% | 1,248,300 |
| 2026-06-30 | 30.09 | 30.41 | 29.88 | 29.98 | -0.56% | 1,769,600 |
| 2026-06-29 | 29.93 | 30.20 | 29.62 | 30.15 | +0.63% | 1,503,200 |
| 2026-06-26 | 29.38 | 29.96 | 29.23 | 29.96 | +2.43% | 2,015,600 |
| 2026-06-25 | 28.72 | 29.27 | 28.56 | 29.25 | +1.95% | 1,258,500 |
| 2026-06-24 | 28.96 | 29.18 | 28.26 | 28.69 | -0.59% | 2,156,600 |
| 2026-06-23 | 28.51 | 28.95 | 28.42 | 28.86 | +1.33% | 1,561,700 |
| 2026-06-22 | 28.25 | 28.67 | 28.03 | 28.48 | +0.71% | 1,714,800 |
| 2026-06-18 | 28.10 | 28.55 | 28.04 | 28.28 | +2.06% | 3,032,800 |
| 2026-06-17 | 28.47 | 28.73 | 27.56 | 27.71 | -3.15% | 2,487,300 |
| 2026-06-16 | 28.85 | 29.14 | 28.46 | 28.61 | -0.28% | 2,273,800 |
| 2026-06-15 | 29.21 | 29.35 | 28.50 | 28.69 | -1.10% | 1,485,500 |
| 2026-06-12 | 29.00 | 29.16 | 28.87 | 29.01 | +0.17% | 1,068,500 |
| 2026-06-11 | 29.32 | 29.46 | 28.48 | 28.96 | -0.31% | 1,825,700 |
| 2026-06-10 | 29.36 | 29.73 | 29.05 | 29.05 | -0.62% | 1,915,100 |
| 2026-06-09 | 28.54 | 29.36 | 28.48 | 29.23 | +3.21% | 2,756,300 |
| 2026-06-08 | 27.93 | 28.56 | 27.82 | 28.32 | +2.28% | 2,836,300 |
| 2026-06-05 | 27.59 | 27.78 | 27.49 | 27.69 | -0.22% | 1,826,400 |
| 2026-06-04 | 27.53 | 27.80 | 27.37 | 27.75 | +1.83% | 1,610,500 |
| 2026-06-03 | 27.16 | 27.51 | 27.15 | 27.25 | -0.26% | 1,669,500 |
| 2026-06-02 | 26.42 | 27.33 | 26.34 | 27.32 | +3.48% | 1,408,500 |
| 2026-06-01 | 26.58 | 27.15 | 26.33 | 26.40 | -1.53% | 1,733,900 |
| 2026-05-29 | 26.69 | 27.16 | 26.53 | 26.81 | +0.00% | 1,569,600 |
| 2026-05-28 | 26.60 | 26.97 | 26.43 | 26.81 | -0.11% | 922,500 |
| 2026-05-27 | 26.89 | 27.00 | 26.69 | 26.84 | +0.19% | 1,019,600 |
| 2026-05-26 | 26.63 | 26.94 | 26.62 | 26.79 | +1.09% | 1,151,700 |
| 2026-05-22 | 26.50 | 26.70 | 26.31 | 26.50 | +0.30% | 1,260,600 |
| 2026-05-21 | 26.15 | 26.55 | 25.94 | 26.42 | +0.19% | 770,200 |
| 2026-05-20 | 26.06 | 26.38 | 25.79 | 26.37 | +1.62% | 1,224,700 |
| 2026-05-19 | 26.29 | 26.31 | 25.88 | 25.95 | -1.41% | 1,248,500 |
| 2026-05-18 | 25.95 | 26.40 | 25.95 | 26.32 | +1.98% | 793,200 |
| 2026-05-15 | 26.12 | 26.20 | 25.43 | 25.81 | -2.09% | 2,169,700 |
| 2026-05-14 | 26.65 | 26.90 | 26.32 | 26.36 | -0.11% | 1,793,500 |
| 2026-05-13 | 26.36 | 26.67 | 26.20 | 26.39 | -0.15% | 1,808,700 |
| 2026-05-12 | 26.36 | 26.49 | 26.07 | 26.43 | +0.53% | 3,082,341 |
| 2026-05-11 | 26.80 | 26.80 | 26.17 | 26.29 | -1.76% | 2,257,132 |
| 2026-05-08 | 26.60 | 26.91 | 26.47 | 26.76 | +1.94% | 2,038,300 |
| 2026-05-07 | 26.79 | 27.04 | 26.25 | 26.25 | -2.02% | 4,753,300 |
| 2026-05-06 | 26.25 | 27.07 | 26.25 | 26.79 | +2.84% | 2,098,000 |
| 2026-05-05 | 25.71 | 26.15 | 25.33 | 26.05 | +2.24% | 1,746,849 |
| 2026-05-04 | 25.51 | 25.95 | 25.43 | 25.48 | -0.82% | 1,565,822 |
| 2026-05-01 | 25.67 | 25.84 | 25.41 | 25.69 | +0.31% | 2,203,600 |
| 2026-04-30 | 25.87 | 26.06 | 24.98 | 25.61 | +2.19% | 5,345,600 |
| 2026-04-29 | 25.42 | 25.67 | 24.85 | 25.06 | -2.15% | 2,263,800 |
| 2026-04-28 | 25.31 | 25.75 | 24.93 | 25.61 | +2.03% | 2,458,300 |
| 2026-04-27 | 24.96 | 25.24 | 24.72 | 25.10 | +0.80% | 1,535,100 |
| 2026-04-24 | 24.25 | 25.05 | 24.25 | 24.90 | +1.26% | 2,027,500 |
| 2026-04-23 | 24.47 | 25.11 | 24.19 | 24.59 | -0.36% | 2,603,000 |
| 2026-04-22 | 24.80 | 24.93 | 24.39 | 24.68 | +0.24% | 3,841,700 |
| 2026-04-21 | 24.90 | 25.31 | 24.47 | 24.62 | -0.85% | 2,872,400 |
| 2026-04-20 | 23.98 | 24.96 | 23.98 | 24.83 | +3.07% | 1,556,900 |
| 2026-04-17 | 23.67 | 24.19 | 23.58 | 24.09 | +2.38% | 1,481,600 |
| 2026-04-16 | 23.68 | 23.96 | 23.41 | 23.53 | -0.47% | 1,395,400 |
| 2026-04-15 | 23.19 | 23.68 | 23.07 | 23.64 | +1.76% | 1,334,700 |
| 2026-04-14 | 23.04 | 23.39 | 23.04 | 23.23 | +0.56% | 2,196,900 |
| 2026-04-13 | 22.74 | 23.16 | 22.41 | 23.10 | +0.96% | 2,886,100 |
| 2026-04-10 | 22.33 | 22.96 | 22.31 | 22.88 | +2.79% | 2,310,000 |
| 2026-04-09 | 22.37 | 22.69 | 22.04 | 22.26 | -1.37% | 2,521,500 |
| 2026-04-08 | 22.72 | 23.02 | 22.38 | 22.57 | +1.62% | 2,065,400 |
| 2026-04-07 | 22.12 | 22.35 | 21.95 | 22.21 | -1.20% | 1,796,900 |
| 2026-04-06 | 22.39 | 22.57 | 22.21 | 22.48 | +0.09% | 1,135,100 |
| 2026-04-02 | 22.14 | 22.74 | 21.88 | 22.46 | +0.81% | 1,394,600 |
| 2026-04-01 | 22.65 | 22.70 | 22.10 | 22.28 | -1.28% | 1,595,100 |
| 2026-03-31 | 22.21 | 22.95 | 21.93 | 22.57 | +3.58% | 2,647,500 |
| 2026-03-30 | 21.65 | 22.03 | 21.35 | 21.79 | +2.11% | 2,541,400 |
| 2026-03-27 | 21.65 | 21.70 | 21.18 | 21.34 | -2.02% | 1,502,200 |
| 2026-03-26 | 22.00 | 22.42 | 21.73 | 21.78 | -1.27% | 1,576,200 |
| 2026-03-25 | 22.19 | 22.31 | 21.81 | 22.06 | +0.55% | 1,876,700 |
| 2026-03-24 | 22.06 | 22.52 | 21.91 | 21.94 | -1.57% | 1,875,200 |
| 2026-03-23 | 22.32 | 22.75 | 22.10 | 22.29 | +2.01% | 1,919,600 |
| 2026-03-20 | 23.06 | 23.25 | 21.78 | 21.85 | -5.21% | 3,299,400 |
| 2026-03-19 | 22.91 | 23.25 | 22.71 | 23.05 | +0.35% | 1,254,500 |
| 2026-03-18 | 23.07 | 23.31 | 22.88 | 22.97 | -1.20% | 2,032,700 |
| 2026-03-17 | 22.87 | 23.33 | 22.75 | 23.25 | +3.15% | 1,737,400 |
| 2026-03-16 | 22.76 | 23.07 | 22.53 | 22.54 | -1.05% | 1,314,300 |
| 2026-03-13 | 23.06 | 23.26 | 22.56 | 22.78 | +0.00% | 1,172,300 |
| 2026-03-12 | 22.51 | 23.15 | 22.35 | 22.78 | +0.04% | 1,937,800 |
| 2026-03-11 | 23.07 | 23.28 | 22.50 | 22.77 | -1.90% | 1,576,800 |
| 2026-03-10 | 22.98 | 23.33 | 22.47 | 23.21 | +0.69% | 2,090,900 |
| 2026-03-09 | 22.97 | 23.19 | 22.34 | 23.05 | -0.73% | 1,855,100 |
| 2026-03-06 | 23.44 | 23.44 | 22.87 | 23.22 | -2.27% | 1,791,200 |
| 2026-03-05 | 23.82 | 24.09 | 23.60 | 23.76 | -1.29% | 2,380,400 |
| 2026-03-04 | 23.27 | 24.13 | 23.13 | 24.07 | +3.35% | 1,895,300 |
| 2026-03-03 | 22.68 | 23.51 | 22.43 | 23.29 | +0.39% | 2,374,800 |
| 2026-03-02 | 22.96 | 23.23 | 22.82 | 23.20 | +0.17% | 2,319,600 |
| 2026-02-27 | 23.80 | 23.97 | 22.91 | 23.16 | -3.38% | 3,408,000 |
| 2026-02-26 | 23.63 | 24.22 | 23.49 | 23.97 | +2.00% | 1,529,200 |
| 2026-02-25 | 23.26 | 23.55 | 23.02 | 23.50 | +1.86% | 2,398,700 |
| 2026-02-24 | 23.25 | 23.38 | 22.95 | 23.07 | -1.24% | 2,214,700 |
| 2026-02-23 | 23.70 | 23.79 | 23.24 | 23.36 | -2.50% | 1,768,900 |
| 2026-02-20 | 24.20 | 24.24 | 23.62 | 23.96 | -0.91% | 2,139,100 |
| 2026-02-19 | 23.75 | 24.31 | 23.47 | 24.18 | +1.26% | 3,369,000 |
| 2026-02-18 | 23.23 | 24.19 | 23.23 | 23.88 | +2.62% | 4,435,500 |
| 2026-02-17 | 23.57 | 23.57 | 22.31 | 23.27 | +3.61% | 4,801,900 |
| 2026-02-13 | 21.80 | 22.59 | 21.77 | 22.46 | +3.26% | 3,851,000 |
| 2026-02-12 | 23.33 | 23.50 | 21.03 | 21.75 | -5.97% | 5,938,500 |
| 2026-02-11 | 25.32 | 25.39 | 23.09 | 23.13 | -8.03% | 4,552,400 |
| 2026-02-10 | 25.33 | 25.47 | 24.98 | 25.15 | -0.71% | 3,001,400 |
| 2026-02-09 | 25.52 | 25.61 | 25.08 | 25.33 | -1.21% | 1,927,800 |
| 2026-02-06 | 26.13 | 26.23 | 25.31 | 25.64 | -1.16% | 3,769,000 |
| 2026-02-05 | 26.07 | 26.20 | 25.53 | 25.94 | -0.19% | 1,461,400 |
| 2026-02-04 | 25.64 | 26.08 | 25.52 | 25.99 | +2.32% | 2,511,200 |
| 2026-02-03 | 24.87 | 25.52 | 24.72 | 25.40 | +2.25% | 3,533,000 |
| 2026-02-02 | 25.20 | 25.32 | 24.76 | 24.84 | -1.58% | 1,705,000 |
| 2026-01-30 | 25.29 | 25.33 | 24.95 | 25.24 | -0.20% | 1,536,900 |
| 2026-01-29 | 25.08 | 25.34 | 24.86 | 25.29 | +1.89% | 2,062,300 |
| 2026-01-28 | 25.63 | 25.67 | 24.75 | 24.82 | -2.86% | 1,943,800 |
| 2026-01-27 | 25.50 | 25.71 | 25.35 | 25.55 | -0.12% | 1,145,400 |
| 2026-01-26 | 26.21 | 26.44 | 25.58 | 25.58 | -2.14% | 1,111,400 |
| 2026-01-23 | 26.09 | 26.39 | 26.02 | 26.14 | -0.08% | 2,007,800 |
| 2026-01-22 | 26.59 | 26.85 | 26.00 | 26.16 | -1.17% | 1,964,800 |
| 2026-01-21 | 26.43 | 26.66 | 26.31 | 26.47 | +0.84% | 1,679,600 |
| 2026-01-20 | 26.69 | 26.80 | 26.25 | 26.25 | -2.74% | 1,254,900 |
| 2026-01-16 | 26.73 | 27.17 | 26.60 | 26.99 | +0.52% | 2,422,200 |
| 2026-01-15 | 26.73 | 27.23 | 26.56 | 26.85 | +0.94% | 1,309,100 |
| 2026-01-14 | 26.36 | 26.63 | 26.24 | 26.60 | +0.76% | 2,286,200 |
| 2026-01-13 | 26.45 | 26.54 | 26.12 | 26.40 | -0.15% | 1,085,300 |
| 2026-01-12 | 26.20 | 26.64 | 26.00 | 26.44 | +0.49% | 2,165,300 |
| 2026-01-09 | 26.93 | 27.08 | 26.30 | 26.31 | -1.13% | 1,575,900 |
| 2026-01-08 | 25.78 | 26.84 | 25.78 | 26.61 | +3.02% | 1,109,500 |
| 2026-01-07 | 26.66 | 26.74 | 25.76 | 25.83 | -2.57% | 1,510,600 |
| 2026-01-06 | 25.50 | 26.57 | 25.50 | 26.51 | +3.92% | 1,204,700 |
| 2026-01-05 | 25.60 | 25.81 | 25.49 | 25.51 | -1.58% | 1,268,000 |
| 2026-01-02 | 25.75 | 26.11 | 25.55 | 25.92 | +0.54% | 1,833,900 |
| 2025-12-31 | 26.09 | 26.09 | 25.75 | 25.78 | -1.04% | 1,121,700 |
| 2025-12-30 | 25.92 | 26.09 | 25.81 | 26.05 | +0.39% | 942,500 |
| 2025-12-29 | 25.79 | 26.05 | 25.55 | 25.95 | +0.86% | 1,323,700 |
| 2025-12-26 | 25.66 | 25.80 | 25.57 | 25.73 | +0.31% | 812,200 |
| 2025-12-24 | 25.57 | 25.71 | 25.40 | 25.65 | +0.31% | 565,600 |
| 2025-12-23 | 25.31 | 25.68 | 25.26 | 25.57 | +0.67% | 1,479,000 |
| 2025-12-22 | 25.19 | 25.47 | 25.10 | 25.40 | +0.75% | 1,443,400 |
| 2025-12-19 | 25.01 | 25.32 | 24.82 | 25.21 | +0.64% | 2,747,900 |
| 2025-12-18 | 25.30 | 25.32 | 24.99 | 25.05 | -0.28% | 1,452,800 |
| 2025-12-17 | 25.25 | 25.52 | 24.99 | 25.12 | -0.16% | 1,304,900 |
| 2025-12-16 | 25.29 | 25.29 | 24.90 | 25.16 | -0.55% | 1,143,500 |
| 2025-12-15 | 25.36 | 25.55 | 25.06 | 25.30 | +0.76% | 1,697,200 |
| 2025-12-12 | 25.40 | 25.58 | 25.01 | 25.11 | -0.20% | 1,255,900 |
| 2025-12-11 | 25.14 | 25.55 | 24.97 | 25.16 | +0.48% | 1,684,100 |
| 2025-12-10 | 24.42 | 25.35 | 24.42 | 25.04 | +2.62% | 2,738,800 |
| 2025-12-09 | 24.25 | 24.88 | 24.19 | 24.40 | +0.66% | 1,819,800 |
| 2025-12-08 | 24.54 | 24.68 | 24.23 | 24.24 | -1.74% | 1,446,300 |
| 2025-12-05 | 25.14 | 25.29 | 24.63 | 24.67 | -2.34% | 1,200,400 |
| 2025-12-04 | 25.63 | 25.70 | 25.15 | 25.26 | -1.29% | 897,900 |
| 2025-12-03 | 25.58 | 25.79 | 25.35 | 25.59 | +0.04% | 1,328,800 |
| 2025-12-02 | 25.82 | 25.82 | 25.47 | 25.58 | -0.35% | 1,090,700 |
| 2025-12-01 | 25.52 | 25.77 | 25.33 | 25.67 | -0.43% | 855,300 |
| 2025-11-28 | 25.80 | 26.02 | 25.76 | 25.78 | -0.08% | 737,400 |
| 2025-11-26 | 25.57 | 26.00 | 25.47 | 25.80 | +0.94% | 906,900 |
| 2025-11-25 | 25.09 | 25.77 | 25.09 | 25.56 | +1.79% | 1,170,300 |
| 2025-11-24 | 25.10 | 25.27 | 24.89 | 25.11 | +0.12% | 1,389,400 |
| 2025-11-21 | 24.77 | 25.29 | 24.69 | 25.08 | +1.33% | 1,327,800 |
| 2025-11-20 | 25.29 | 25.47 | 24.75 | 24.75 | -1.59% | 1,135,100 |
| 2025-11-19 | 25.21 | 25.29 | 24.94 | 25.15 | -0.40% | 1,094,000 |
| 2025-11-18 | 25.13 | 25.37 | 24.88 | 25.25 | +0.56% | 1,113,700 |
| 2025-11-17 | 25.93 | 26.04 | 25.09 | 25.11 | -3.05% | 1,069,100 |
| 2025-11-14 | 25.67 | 25.91 | 25.56 | 25.90 | +0.39% | 1,298,700 |
| 2025-11-13 | 26.00 | 26.22 | 25.62 | 25.80 | -1.23% | 1,149,500 |
| 2025-11-12 | 26.02 | 26.35 | 26.01 | 26.12 | -0.23% | 1,059,000 |
| 2025-11-11 | 25.98 | 26.22 | 25.63 | 26.18 | +1.28% | 925,400 |
| 2025-11-10 | 26.25 | 26.25 | 25.76 | 25.85 | -1.19% | 1,524,600 |
| 2025-11-07 | 25.76 | 26.18 | 25.70 | 26.16 | +1.67% | 1,697,200 |
| 2025-11-06 | 25.88 | 26.08 | 25.58 | 25.73 | -0.58% | 1,004,500 |
| 2025-11-05 | 25.55 | 25.96 | 25.26 | 25.88 | +1.41% | 2,884,800 |
| 2025-11-04 | 25.74 | 25.81 | 25.38 | 25.52 | -0.89% | 1,646,000 |
| 2025-11-03 | 25.70 | 25.88 | 25.47 | 25.75 | -0.69% | 1,508,300 |
| 2025-10-31 | 25.37 | 26.34 | 24.89 | 25.93 | +0.86% | 3,526,900 |
| 2025-10-30 | 25.27 | 25.80 | 25.27 | 25.71 | +1.26% | 1,954,300 |
| 2025-10-29 | 25.94 | 26.19 | 25.05 | 25.39 | -3.57% | 2,105,800 |
| 2025-10-28 | 26.64 | 26.91 | 26.26 | 26.33 | -1.46% | 961,600 |
| 2025-10-27 | 26.63 | 26.96 | 26.54 | 26.72 | +0.41% | 969,800 |
| 2025-10-24 | 26.83 | 26.98 | 26.61 | 26.61 | -0.11% | 944,100 |
| 2025-10-23 | 26.69 | 26.69 | 26.39 | 26.64 | +0.23% | 987,800 |
| 2025-10-22 | 26.58 | 26.72 | 26.39 | 26.58 | +0.42% | 896,500 |
| 2025-10-21 | 26.62 | 26.87 | 26.40 | 26.47 | -0.45% | 1,052,200 |
| 2025-10-20 | 26.93 | 27.27 | 26.51 | 26.59 | -0.82% | 616,100 |
| 2025-10-17 | 26.55 | 26.82 | 26.49 | 26.81 | +1.21% | 1,410,200 |
| 2025-10-16 | 26.75 | 27.01 | 26.31 | 26.49 | -0.56% | 1,164,900 |
| 2025-10-15 | 26.47 | 27.15 | 26.35 | 26.64 | +0.91% | 1,513,900 |
| 2025-10-14 | 26.17 | 26.58 | 26.14 | 26.40 | +0.61% | 1,140,800 |
| 2025-10-13 | 26.39 | 26.71 | 26.08 | 26.24 | -1.43% | 1,450,100 |
| 2025-10-10 | 27.29 | 27.46 | 26.60 | 26.62 | -2.02% | 815,600 |
| 2025-10-09 | 27.62 | 27.72 | 27.14 | 27.17 | -1.91% | 1,457,200 |
| 2025-10-08 | 28.00 | 28.21 | 27.57 | 27.70 | -1.11% | 1,397,100 |
| 2025-10-07 | 28.48 | 28.54 | 27.86 | 28.01 | -1.51% | 1,098,600 |
| 2025-10-06 | 28.75 | 28.85 | 28.44 | 28.44 | -1.18% | 1,036,800 |
| 2025-10-03 | 28.54 | 28.92 | 28.54 | 28.78 | -0.24% | 963,500 |
| 2025-10-02 | 28.91 | 29.01 | 28.54 | 28.85 | -0.69% | 1,398,700 |
| 2025-10-01 | 28.98 | 29.30 | 28.73 | 29.05 | +0.38% | 974,000 |
| 2025-09-30 | 28.51 | 28.95 | 28.42 | 28.94 | +2.41% | 1,870,000 |
| 2025-09-29 | 28.40 | 28.40 | 28.12 | 28.26 | -0.32% | 1,035,600 |
| 2025-09-26 | 28.29 | 28.43 | 28.14 | 28.35 | +0.64% | 914,500 |
| 2025-09-25 | 28.50 | 28.70 | 28.03 | 28.17 | -1.54% | 1,656,700 |
| 2025-09-24 | 28.66 | 28.69 | 28.34 | 28.61 | -0.03% | 1,593,400 |
| 2025-09-23 | 28.86 | 29.09 | 28.58 | 28.62 | -0.80% | 1,013,200 |
| 2025-09-22 | 28.70 | 28.93 | 28.44 | 28.85 | +0.00% | 1,090,400 |
| 2025-09-19 | 29.19 | 29.30 | 28.74 | 28.85 | -1.47% | 3,094,500 |
| 2025-09-18 | 28.98 | 29.46 | 28.80 | 29.28 | +1.28% | 1,197,100 |
| 2025-09-17 | 29.28 | 29.47 | 28.75 | 28.91 | -1.23% | 1,646,800 |
| 2025-09-16 | 29.23 | 29.31 | 28.96 | 29.27 | +0.27% | 1,596,800 |
| 2025-09-15 | 29.45 | 29.50 | 28.99 | 29.19 | -0.85% | 1,548,200 |
| 2025-09-12 | 29.62 | 29.69 | 29.36 | 29.44 | -0.57% | 1,047,200 |
| 2025-09-11 | 29.31 | 29.82 | 29.27 | 29.61 | +1.37% | 1,480,200 |
| 2025-09-10 | 28.69 | 29.24 | 28.61 | 29.21 | +1.99% | 1,997,900 |
| 2025-09-09 | 29.02 | 29.18 | 28.64 | 28.64 | -1.48% | 1,568,300 |
| 2025-09-08 | 28.87 | 29.18 | 28.29 | 29.07 | -1.36% | 2,265,900 |
| 2025-09-05 | 29.47 | 29.70 | 29.07 | 29.47 | +0.89% | 1,780,800 |
| 2025-09-04 | 29.29 | 29.45 | 28.99 | 29.21 | +0.17% | 2,226,300 |
| 2025-09-03 | 29.05 | 29.38 | 28.88 | 29.16 | +0.21% | 1,762,100 |
| 2025-09-02 | 29.11 | 29.38 | 28.85 | 29.10 | -1.32% | 2,487,200 |
| 2025-08-29 | 29.09 | 29.49 | 29.00 | 29.49 | +1.03% | 1,372,300 |
| 2025-08-28 | 29.11 | 29.21 | 28.78 | 29.19 | +0.93% | 1,377,100 |
| 2025-08-27 | 28.22 | 29.02 | 28.22 | 28.92 | +2.41% | 1,640,600 |
| 2025-08-26 | 28.15 | 28.49 | 28.05 | 28.24 | -0.39% | 1,834,300 |
| 2025-08-25 | 28.28 | 28.51 | 28.19 | 28.35 | -0.46% | 774,200 |
| 2025-08-22 | 27.87 | 28.74 | 27.75 | 28.48 | +2.93% | 1,153,200 |
| 2025-08-21 | 27.55 | 27.78 | 27.46 | 27.67 | -0.22% | 649,500 |
| 2025-08-20 | 28.01 | 28.13 | 27.62 | 27.73 | -0.75% | 949,000 |
| 2025-08-19 | 27.63 | 28.10 | 27.63 | 27.94 | +1.53% | 1,095,800 |
| 2025-08-18 | 27.36 | 27.59 | 27.27 | 27.52 | +0.47% | 1,383,900 |
| 2025-08-15 | 27.76 | 27.85 | 27.33 | 27.39 | -1.47% | 1,371,800 |
| 2025-08-14 | 27.92 | 27.97 | 27.59 | 27.80 | -1.49% | 1,245,000 |
| 2025-08-13 | 27.70 | 28.31 | 27.58 | 28.22 | +2.25% | 1,286,300 |
| 2025-08-12 | 26.72 | 27.61 | 26.62 | 27.60 | +3.84% | 1,836,200 |
| 2025-08-11 | 26.69 | 26.81 | 26.45 | 26.58 | -0.45% | 1,254,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.48%). Worst month: Oct (-4.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cousins Properties Incorporated's (CUZ) latest close?
29.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is CUZ's 52-week high and low?
32.95 high and 21.03 low over the trailing 52 weeks, as of 2026-08-07.
What is Cousins Properties Incorporated's strongest and weakest month historically?
Historically, CUZ's strongest calendar month has been Jun (average +9.48%) and its weakest Oct (average -4.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.