5 DAY PERFORMANCE
+3.53%
1 MONTH PERFORMANCE
-0.98%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
+2.72%
YEAR-TO-DATE PERFORMANCE
-1.34%
1 YEAR PERFORMANCE
+28.64%
Cousins Properties Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.35 | $28.91 (1.98%) | $29.35 | $28.35 | 2.32 M | $4.55 B |
| 03/11/2025 | $28.39 | $28.21 (-0.63%) | $28.57 | $27.86 | 1.93 M | $4.44 B |
| 03/10/2025 | $29.20 | $28.26 (-3.22%) | $29.48 | $28.17 | 2.09 M | $4.45 B |
| 03/07/2025 | $29.07 | $29.20 (0.45%) | $29.41 | $28.80 | 1.51 M | $4.60 B |
| 03/06/2025 | $29.43 | $29.01 (-1.43%) | $29.54 | $28.78 | 1.33 M | $4.57 B |
| 03/05/2025 | $29.09 | $29.78 (2.37%) | $29.95 | $29.05 | 1.12 M | $4.69 B |
| 03/04/2025 | $29.87 | $29.27 (-2.01%) | $30.04 | $29.13 | 1.08 M | $4.61 B |
| 03/03/2025 | $30.30 | $30.08 (-0.73%) | $30.66 | $29.77 | 1.11 M | $4.74 B |
| 02/28/2025 | $30.12 | $30.33 (0.7%) | $30.42 | $30.01 | 2.83 M | $4.78 B |
| 02/27/2025 | $30.06 | $30.15 (0.3%) | $30.57 | $30.03 | 1.80 M | $4.75 B |
| 02/26/2025 | $30.20 | $29.99 (-0.7%) | $30.37 | $29.90 | 1.10 M | $4.72 B |
| 02/25/2025 | $30.22 | $30.03 (-0.63%) | $30.75 | $29.95 | 2.04 M | $4.73 B |
| 02/24/2025 | $30.29 | $30.13 (-0.53%) | $30.46 | $30.03 | 1.32 M | $4.74 B |
| 02/21/2025 | $30.48 | $30.09 (-1.28%) | $30.55 | $29.66 | 960,900 | $4.74 B |
| 02/20/2025 | $30.34 | $30.35 (0.03%) | $30.46 | $30.02 | 1.24 M | $4.78 B |
| 02/19/2025 | $30.13 | $30.33 (0.66%) | $30.61 | $29.91 | 1.65 M | $4.78 B |
| 02/18/2025 | $29.98 | $30.35 (1.23%) | $30.36 | $29.80 | 1.69 M | $4.78 B |
| 02/14/2025 | $30.53 | $29.95 (-1.9%) | $30.78 | $29.92 | 1.14 M | $4.72 B |
| 02/13/2025 | $30.55 | $30.53 (-0.07%) | $30.66 | $30.01 | 1.62 M | $4.81 B |
| 02/12/2025 | $30.25 | $30.44 (0.63%) | $30.61 | $30.03 | 1.65 M | $4.79 B |
| 02/11/2025 | $30.31 | $30.73 (1.39%) | $30.96 | $30.02 | 1.99 M | $4.84 B |
| 02/10/2025 | $31.15 | $30.54 (-1.96%) | $31.36 | $30.34 | 1.54 M | $4.81 B |
| 02/07/2025 | $30.71 | $31.21 (1.63%) | $31.28 | $30.23 | 1.63 M | $4.91 B |
| 02/06/2025 | $30.43 | $30.66 (0.76%) | $30.70 | $30.14 | 1.80 M | $4.83 B |
| 02/05/2025 | $30.18 | $30.15 (-0.1%) | $30.39 | $29.58 | 867,000 | $4.75 B |
| 02/04/2025 | $29.95 | $30.01 (0.2%) | $30.28 | $29.63 | 1.03 M | $4.73 B |
| 02/03/2025 | $29.90 | $30.13 (0.77%) | $30.41 | $29.62 | 1.27 M | $4.74 B |
| 01/31/2025 | $30.33 | $30.53 (0.66%) | $30.81 | $30.20 | 1.38 M | $4.64 B |
| 01/30/2025 | $29.94 | $30.30 (1.2%) | $30.80 | $29.77 | 1.29 M | $4.61 B |
| 01/29/2025 | $30.31 | $29.31 (-3.3%) | $30.34 | $29.18 | 819,038 | $4.46 B |
| 01/28/2025 | $30.75 | $30.27 (-1.56%) | $30.93 | $30.16 | 742,000 | $4.61 B |
| 01/27/2025 | $30.46 | $31.02 (1.84%) | $31.31 | $30.46 | 765,600 | $4.72 B |
| 01/24/2025 | $30.12 | $30.60 (1.59%) | $30.75 | $29.93 | 1.35 M | $4.66 B |
| 01/23/2025 | $30.48 | $30.27 (-0.69%) | $30.61 | $29.81 | 1.28 M | $4.61 B |
| 01/22/2025 | $31.07 | $30.49 (-1.87%) | $31.11 | $30.44 | 967,942 | $4.64 B |
| 01/21/2025 | $30.77 | $31.17 (1.3%) | $31.34 | $30.58 | 1.08 M | $4.74 B |
| 01/17/2025 | $30.53 | $30.63 (0.33%) | $30.78 | $30.37 | 1.15 M | $4.66 B |
| 01/16/2025 | $30.01 | $30.14 (0.43%) | $30.33 | $29.91 | 765,936 | $4.59 B |
| 01/15/2025 | $30.33 | $30.17 (-0.53%) | $30.44 | $29.91 | 1.01 M | $4.59 B |
| 01/14/2025 | $29.13 | $29.52 (1.34%) | $29.60 | $29.09 | 1.04 M | $4.49 B |
| 01/13/2025 | $28.38 | $29.05 (2.36%) | $29.07 | $28.25 | 857,300 | $4.42 B |
| 01/10/2025 | $29.08 | $28.51 (-1.96%) | $29.16 | $28.39 | 1.16 M | $4.34 B |
| 01/08/2025 | $29.38 | $29.60 (0.75%) | $29.75 | $29.09 | 1.08 M | $4.50 B |
| 01/07/2025 | $30.47 | $29.62 (-2.79%) | $30.63 | $29.58 | 974,700 | $4.51 B |
| 01/06/2025 | $30.66 | $30.23 (-1.4%) | $30.95 | $30.22 | 1.15 M | $4.60 B |
| 01/03/2025 | $30.60 | $30.55 (-0.16%) | $30.75 | $30.33 | 1.14 M | $4.65 B |
| 01/02/2025 | $31.31 | $30.93 (-1.21%) | $31.36 | $30.69 | 2.71 M | $4.71 B |
| 12/31/2024 | $30.34 | $30.64 (0.99%) | $30.72 | $30.28 | 1.33 M | $4.66 B |
| 12/30/2024 | $30.16 | $30.09 (-0.23%) | $30.19 | $29.69 | 728,700 | $4.58 B |
| 12/27/2024 | $30.51 | $30.33 (-0.59%) | $30.81 | $30.18 | 2.66 M | $4.61 B |
| 12/26/2024 | $30.37 | $30.75 (1.25%) | $30.81 | $30.37 | 809,100 | $4.68 B |
| 12/24/2024 | $30.09 | $30.51 (1.4%) | $30.58 | $30.07 | 604,831 | $4.64 B |
| 12/23/2024 | $30.07 | $30.15 (0.27%) | $30.34 | $29.84 | 1.19 M | $4.59 B |
| 12/20/2024 | $29.83 | $30.24 (1.37%) | $30.75 | $29.64 | 3.98 M | $4.60 B |
| 12/19/2024 | $29.66 | $29.83 (0.57%) | $30.19 | $29.50 | 2.57 M | $4.54 B |
| 12/18/2024 | $31.58 | $29.38 (-6.97%) | $31.59 | $29.38 | 1.37 M | $4.47 B |
| 12/17/2024 | $31.06 | $31.28 (0.71%) | $31.66 | $30.95 | 1.39 M | $4.76 B |
| 12/16/2024 | $30.57 | $31.00 (1.41%) | $31.21 | $30.53 | 1.44 M | $4.72 B |
| 12/13/2024 | $30.18 | $30.64 (1.52%) | $30.75 | $29.91 | 1.92 M | $4.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
