Cousins Properties Incorporated (CUZ) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +4.2% vs the 50-day and +10% vs the 200-day average, 10.3% below the 52-week high and +42.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Cousins Properties Incorporated trades 4.2% above its 50-day and 10.0% above its 200-day moving average. (as of 2026-10-30)

Cousins Properties is a real estate investment trust that owns, develops and manages office buildings concentrated in growing southern U.S. cities, often described as Sun Belt markets. It handles leasing and property management directly instead of relying on outside managers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CUZ overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	28.72	29.57	27.64	29.55	+1.58%	2,409,869
2026-10-29	28.75	29.19	28.71	29.09	+2.03%	1,460,500
2026-10-28	28.95	28.95	28.25	28.51	-1.25%	1,613,600
2026-10-27	29.30	29.30	28.86	28.87	-1.06%	1,746,500
2026-10-26	28.87	29.36	28.62	29.18	+1.07%	1,285,000
2026-10-23	28.83	28.93	28.50	28.87	+0.70%	1,209,400
2026-10-22	27.65	28.73	27.52	28.67	+3.39%	1,481,000
2026-10-21	27.94	27.94	27.50	27.73	-0.22%	899,300
2026-10-20	27.21	27.84	27.14	27.79	+2.21%	885,800
2026-10-19	27.57	27.57	27.11	27.19	-1.63%	1,343,300
2026-10-16	27.78	27.96	27.33	27.64	+0.11%	1,537,400
2026-10-15	27.26	27.68	27.17	27.61	+2.79%	1,285,000
2026-10-14	27.53	27.81	26.67	26.86	-3.45%	1,807,600
2026-10-13	27.99	28.10	27.57	27.82	+0.40%	1,547,375
2026-10-12	27.61	27.79	27.27	27.71	+0.33%	822,284
2026-10-09	27.82	27.85	27.26	27.62	-0.36%	1,223,600
2026-10-08	27.57	27.81	27.17	27.72	+0.69%	1,816,600
2026-10-07	27.34	27.65	27.13	27.53	-0.47%	1,061,400
2026-10-06	27.47	27.86	27.02	27.66	+1.21%	1,012,200
2026-10-05	27.68	27.81	27.31	27.33	-2.43%	1,575,800
2026-10-02	27.98	28.56	27.83	28.01	+1.38%	1,326,400
2026-10-01	27.47	27.66	27.08	27.63	-0.04%	1,152,100
2026-09-30	27.62	27.87	27.42	27.64	+0.11%	1,279,800
2026-09-29	27.93	28.27	27.60	27.61	-1.60%	1,845,800
2026-09-28	28.07	28.59	27.84	28.06	-2.06%	1,781,200
2026-09-25	28.53	28.83	28.37	28.65	+0.56%	1,384,600
2026-09-24	28.31	28.72	28.22	28.49	+0.85%	1,880,100
2026-09-23	28.78	29.02	28.16	28.25	-2.25%	2,413,400
2026-09-22	28.73	29.09	28.41	28.90	+0.84%	1,852,500
2026-09-21	28.40	28.70	28.26	28.66	+1.31%	1,269,100
2026-09-18	28.27	28.42	28.00	28.29	+0.00%	2,614,800
2026-09-17	28.54	28.80	28.11	28.29	+0.07%	1,370,000
2026-09-16	27.99	28.40	27.87	28.27	+1.18%	1,597,900
2026-09-15	27.93	28.35	27.70	27.94	-0.04%	1,202,700
2026-09-14	28.11	28.27	27.79	27.95	-0.85%	1,223,100
2026-09-11	28.26	28.38	27.85	28.19	+0.89%	1,229,900
2026-09-10	28.09	28.24	27.75	27.94	+0.14%	1,074,200
2026-09-09	28.48	28.58	27.66	27.90	-1.80%	1,097,200
2026-09-08	28.98	29.06	28.35	28.41	-2.40%	985,300
2026-09-04	28.96	29.47	28.96	29.11	-0.48%	949,600
2026-09-03	29.14	29.43	29.00	29.25	+1.42%	1,838,200
2026-09-02	28.59	29.08	28.37	28.84	+0.95%	1,436,900
2026-09-01	28.92	29.06	28.48	28.57	-1.45%	1,727,300
2026-08-31	29.52	29.98	28.94	28.99	-1.53%	1,549,900
2026-08-28	29.62	29.87	29.35	29.44	-0.17%	876,300
2026-08-27	29.41	29.73	29.34	29.49	-0.37%	782,200
2026-08-26	30.22	30.25	29.58	29.60	-1.99%	1,305,400
2026-08-25	30.04	30.25	29.90	30.20	+0.63%	1,092,018
2026-08-24	29.81	30.29	29.77	30.01	+1.11%	862,784
2026-08-21	29.45	29.69	29.19	29.68	+0.34%	1,606,500
2026-08-20	29.31	29.90	29.20	29.58	+0.78%	1,276,500
2026-08-19	29.40	29.72	29.23	29.35	+1.21%	1,421,200
2026-08-18	29.36	29.41	28.96	29.00	-0.62%	1,469,500
2026-08-17	29.66	29.72	28.88	29.18	-1.75%	1,476,800
2026-08-14	29.90	30.20	29.68	29.70	-0.80%	884,100
2026-08-13	29.70	30.04	29.24	29.94	+1.53%	875,600
2026-08-12	29.46	29.68	29.23	29.49	+0.51%	1,873,200
2026-08-11	29.27	29.62	29.14	29.34	-0.10%	1,179,100
2026-08-10	29.57	29.58	28.97	29.37	-0.84%	1,809,100
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

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).

Jan-0.11%
Feb-4.05%
Mar-3.72%
Apr+2.64%
May-0.19%
Jun+9.48%
Jul+4.59%
Aug+1.61%
Sep-3.24%
Oct-4.30%
Nov+7.76%
Dec+1.59%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Cousins Properties Incorporated's (CUZ) latest close?

29.55 on 2026-10-30, 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 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CUZ?

Uptrend stack intact: Trades +4.2% vs the 50-day and +10% vs the 200-day average, 10.3% below the 52-week high and +42.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CUZ above its 50-day and 200-day moving averages?

Cousins Properties Incorporated trades 4.2% above its 50-day and 10.0% above its 200-day moving average (5.4% above its 20-day). As of 2026-10-30.