5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
+5.20%
6 MONTH PERFORMANCE
+33.80%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+24.48%
Cousins Properties Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $31.31 | $30.77 (-1.72%) | $31.36 | $30.69 | 882,448 | $4.73 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 |
| 12/12/2024 | $30.15 | $30.32 (0.56%) | $30.75 | $30.00 | 1.50 M | $4.61 B |
| 12/11/2024 | $30.39 | $30.19 (-0.66%) | $30.48 | $29.98 | 4.76 M | $4.59 B |
| 12/10/2024 | $30.88 | $30.12 (-2.46%) | $31.21 | $30.00 | 1.60 M | $4.58 B |
| 12/09/2024 | $30.73 | $30.99 (0.85%) | $31.27 | $30.54 | 789,947 | $4.71 B |
| 12/06/2024 | $30.71 | $30.67 (-0.13%) | $30.82 | $30.56 | 761,024 | $4.67 B |
| 12/05/2024 | $30.65 | $30.59 (-0.2%) | $30.73 | $30.45 | 563,302 | $4.65 B |
| 12/04/2024 | $30.88 | $30.75 (-0.42%) | $30.88 | $30.55 | 894,337 | $4.68 B |
| 12/03/2024 | $31.03 | $30.87 (-0.52%) | $31.19 | $30.62 | 1.13 M | $4.70 B |
| 12/02/2024 | $31.85 | $31.30 (-1.73%) | $31.85 | $31.14 | 787,600 | $4.76 B |
| 11/29/2024 | $32.15 | $31.74 (-1.28%) | $32.35 | $31.72 | 673,800 | $4.83 B |
| 11/27/2024 | $32.12 | $31.94 (-0.56%) | $32.55 | $31.87 | 816,486 | $4.86 B |
| 11/26/2024 | $31.78 | $31.76 (-0.06%) | $31.94 | $31.64 | 976,203 | $4.83 B |
| 11/25/2024 | $31.96 | $31.90 (-0.19%) | $32.52 | $31.87 | 1.31 M | $4.85 B |
| 11/22/2024 | $31.58 | $31.72 (0.44%) | $31.98 | $31.55 | 893,415 | $4.83 B |
| 11/21/2024 | $31.20 | $31.52 (1.03%) | $31.72 | $31.11 | 1.03 M | $4.80 B |
| 11/20/2024 | $30.80 | $31.10 (0.97%) | $31.12 | $30.58 | 1.14 M | $4.73 B |
| 11/19/2024 | $30.65 | $30.93 (0.91%) | $30.98 | $30.46 | 486,400 | $4.71 B |
| 11/18/2024 | $30.83 | $30.81 (-0.06%) | $31.10 | $30.60 | 1.13 M | $4.69 B |
| 11/15/2024 | $30.78 | $30.65 (-0.42%) | $30.94 | $30.38 | 1.44 M | $4.66 B |
| 11/14/2024 | $31.04 | $30.75 (-0.93%) | $31.31 | $30.75 | 1.28 M | $4.68 B |
| 11/13/2024 | $31.34 | $30.92 (-1.34%) | $31.43 | $30.66 | 1.06 M | $4.70 B |
| 11/12/2024 | $31.78 | $31.08 (-2.2%) | $32.30 | $30.97 | 1.69 M | $4.73 B |
| 11/11/2024 | $31.98 | $31.91 (-0.22%) | $32.44 | $31.87 | 2.33 M | $4.85 B |
| 11/08/2024 | $31.60 | $31.65 (0.16%) | $32.01 | $31.40 | 3.06 M | $4.82 B |
| 11/07/2024 | $31.45 | $31.58 (0.41%) | $31.87 | $31.39 | 1.01 M | $4.80 B |
| 11/06/2024 | $31.37 | $31.43 (0.19%) | $31.75 | $30.87 | 1.14 M | $4.78 B |
| 11/05/2024 | $30.69 | $31.06 (1.21%) | $31.25 | $30.60 | 747,843 | $4.73 B |
| 11/04/2024 | $29.98 | $30.82 (2.8%) | $30.89 | $29.98 | 1.83 M | $4.69 B |
| 11/01/2024 | $30.78 | $29.98 (-2.6%) | $30.98 | $29.97 | 1.46 M | $4.56 B |
| 10/31/2024 | $31.15 | $30.63 (-1.67%) | $31.19 | $30.63 | 1.34 M | $4.66 B |
| 10/30/2024 | $30.88 | $31.06 (0.58%) | $31.35 | $30.88 | 783,308 | $4.73 B |
| 10/29/2024 | $30.97 | $30.81 (-0.52%) | $31.13 | $30.62 | 1.09 M | $4.69 B |
| 10/28/2024 | $31.66 | $31.14 (-1.64%) | $31.88 | $31.14 | 1.07 M | $4.74 B |
| 10/25/2024 | $31.12 | $31.54 (1.35%) | $32.17 | $31.02 | 1.63 M | $4.80 B |
| 10/24/2024 | $31.30 | $31.37 (0.22%) | $31.43 | $31.09 | 1.09 M | $4.77 B |
| 10/23/2024 | $30.99 | $31.25 (0.84%) | $31.53 | $30.99 | 1.31 M | $4.75 B |
| 10/22/2024 | $31.15 | $31.06 (-0.29%) | $31.43 | $30.90 | 908,600 | $4.73 B |
| 10/21/2024 | $31.67 | $31.23 (-1.39%) | $31.72 | $31.11 | 689,321 | $4.75 B |
| 10/18/2024 | $31.48 | $31.82 (1.08%) | $31.98 | $31.29 | 715,600 | $4.84 B |
| 10/17/2024 | $31.27 | $31.50 (0.74%) | $31.69 | $31.19 | 699,152 | $4.79 B |
| 10/16/2024 | $31.13 | $31.40 (0.87%) | $31.46 | $31.06 | 804,600 | $4.78 B |
| 10/15/2024 | $30.38 | $30.83 (1.48%) | $31.30 | $30.38 | 911,510 | $4.69 B |
| 10/14/2024 | $29.57 | $30.25 (2.3%) | $30.32 | $29.40 | 860,900 | $4.60 B |
| 10/11/2024 | $29.50 | $29.56 (0.2%) | $29.70 | $29.35 | 606,500 | $4.50 B |
| 10/10/2024 | $29.19 | $29.34 (0.51%) | $29.44 | $29.01 | 1.11 M | $4.46 B |
| 10/09/2024 | $28.71 | $29.11 (1.39%) | $29.20 | $28.58 | 713,138 | $4.43 B |
| 10/08/2024 | $28.74 | $28.66 (-0.28%) | $28.75 | $28.56 | 613,013 | $4.36 B |
| 10/07/2024 | $28.76 | $28.63 (-0.45%) | $29.04 | $28.37 | 725,923 | $4.35 B |
| 10/04/2024 | $28.78 | $28.93 (0.52%) | $29.07 | $28.64 | 744,900 | $4.40 B |
| 10/03/2024 | $28.69 | $28.84 (0.52%) | $28.93 | $28.58 | 668,300 | $4.39 B |
| 10/02/2024 | $29.01 | $29.24 (0.79%) | $29.28 | $29.00 | 774,188 | $4.45 B |