5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-8.09%
3 MONTH PERFORMANCE
-10.43%
6 MONTH PERFORMANCE
-12.62%
YEAR-TO-DATE PERFORMANCE
-11.42%
1 YEAR PERFORMANCE
+18.31%
Cousins Properties Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.04 | $27.37 (1.2%) | $27.43 | $26.52 | 1.19 M | $4.28 B |
| 04/29/2025 | $27.77 | $27.38 (-1.4%) | $27.90 | $27.16 | 1.30 M | $4.31 B |
| 04/28/2025 | $27.65 | $27.92 (0.98%) | $28.11 | $27.57 | 1.42 M | $4.40 B |
| 04/25/2025 | $27.86 | $27.72 (-0.5%) | $27.98 | $27.46 | 585,300 | $4.37 B |
| 04/24/2025 | $27.42 | $27.67 (0.91%) | $27.99 | $27.25 | 1.16 M | $4.36 B |
| 04/23/2025 | $27.73 | $27.41 (-1.15%) | $28.21 | $27.29 | 992,300 | $4.32 B |
| 04/22/2025 | $26.82 | $27.04 (0.82%) | $27.33 | $26.67 | 1.10 M | $4.26 B |
| 04/21/2025 | $26.62 | $26.40 (-0.83%) | $26.64 | $26.03 | 914,332 | $4.16 B |
| 04/17/2025 | $26.78 | $26.88 (0.37%) | $27.25 | $26.63 | 1.45 M | $4.23 B |
| 04/16/2025 | $26.90 | $26.78 (-0.45%) | $27.18 | $26.49 | 615,526 | $4.22 B |
| 04/15/2025 | $26.38 | $26.88 (1.9%) | $27.03 | $26.15 | 898,900 | $4.23 B |
| 04/14/2025 | $26.56 | $26.44 (-0.45%) | $26.61 | $25.89 | 1.64 M | $4.16 B |
| 04/11/2025 | $25.79 | $26.13 (1.32%) | $26.14 | $24.93 | 1.73 M | $4.11 B |
| 04/10/2025 | $26.30 | $25.91 (-1.48%) | $26.56 | $24.99 | 1.34 M | $4.08 B |
| 04/09/2025 | $24.67 | $26.95 (9.24%) | $27.04 | $24.07 | 2.42 M | $4.24 B |
| 04/08/2025 | $26.33 | $25.15 (-4.48%) | $26.88 | $24.87 | 1.71 M | $3.96 B |
| 04/07/2025 | $25.76 | $25.71 (-0.19%) | $26.83 | $24.80 | 1.88 M | $4.05 B |
| 04/04/2025 | $26.42 | $26.03 (-1.48%) | $26.55 | $25.53 | 2.08 M | $4.10 B |
| 04/03/2025 | $28.43 | $27.16 (-4.47%) | $28.58 | $27.10 | 1.46 M | $4.28 B |
| 04/02/2025 | $29.16 | $29.51 (1.2%) | $29.60 | $29.16 | 1.10 M | $4.65 B |
| 04/01/2025 | $29.55 | $29.40 (-0.51%) | $29.77 | $28.93 | 1.98 M | $4.63 B |
| 03/31/2025 | $29.30 | $29.50 (0.68%) | $29.67 | $29.10 | 2.08 M | $4.65 B |
| 03/28/2025 | $29.70 | $29.53 (-0.57%) | $29.71 | $29.26 | 1.28 M | $4.65 B |
| 03/27/2025 | $29.97 | $29.64 (-1.1%) | $30.15 | $29.52 | 748,300 | $4.67 B |
| 03/26/2025 | $30.13 | $29.93 (-0.66%) | $30.30 | $29.78 | 826,430 | $4.71 B |
| 03/25/2025 | $30.37 | $30.01 (-1.19%) | $30.53 | $29.77 | 1.48 M | $4.73 B |
| 03/24/2025 | $29.75 | $30.34 (1.98%) | $30.44 | $29.71 | 1.07 M | $4.78 B |
| 03/21/2025 | $29.69 | $29.57 (-0.4%) | $29.91 | $29.25 | 2.97 M | $4.66 B |
| 03/20/2025 | $29.67 | $29.83 (0.54%) | $30.05 | $29.64 | 1.03 M | $4.70 B |
| 03/19/2025 | $29.51 | $29.79 (0.95%) | $30.06 | $29.33 | 775,121 | $4.69 B |
| 03/18/2025 | $29.34 | $29.52 (0.61%) | $29.63 | $29.01 | 1.22 M | $4.65 B |
| 03/17/2025 | $29.03 | $29.35 (1.1%) | $29.71 | $28.95 | 1.55 M | $4.62 B |
| 03/14/2025 | $28.32 | $28.68 (1.27%) | $28.70 | $28.09 | 1.33 M | $4.52 B |
| 03/13/2025 | $29.04 | $28.06 (-3.37%) | $29.35 | $28.01 | 2.20 M | $4.42 B |
| 03/12/2025 | $28.35 | $28.91 (1.98%) | $29.35 | $28.35 | 2.44 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 |
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.
