-
5 DAY PERFORMANCE
+2.55% -
1 MONTH PERFORMANCE
+1.12% -
3 MONTH PERFORMANCE
+13.49% -
6 MONTH PERFORMANCE
+38.45% -
YEAR-TO-DATE PERFORMANCE
+30.27% -
1 YEAR PERFORMANCE
+60.36%
Cousins Properties Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.58 | $31.72 (0.44%) | $31.98 | $31.55 | 893,368 | $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 |
| 10/01/2024 | $29.48 | $29.30 (-0.61%) | $29.54 | $29.01 | 746,600 | $4.46 B |
| 09/30/2024 | $29.16 | $29.48 (1.1%) | $29.62 | $29.06 | 1.41 M | $4.48 B |
| 09/27/2024 | $29.71 | $29.28 (-1.45%) | $29.81 | $29.20 | 840,317 | $4.45 B |
| 09/26/2024 | $30.05 | $29.51 (-1.8%) | $30.05 | $29.40 | 1.02 M | $4.49 B |
| 09/25/2024 | $30.25 | $29.78 (-1.55%) | $30.38 | $29.63 | 1.05 M | $4.53 B |
| 09/24/2024 | $29.78 | $30.21 (1.44%) | $30.50 | $29.62 | 1.80 M | $4.59 B |
| 09/23/2024 | $29.54 | $29.83 (0.98%) | $29.88 | $29.34 | 2.04 M | $4.54 B |
| 09/20/2024 | $29.35 | $29.35 (0%) | $29.57 | $29.14 | 3.23 M | $4.46 B |
| 09/19/2024 | $29.50 | $29.41 (-0.31%) | $29.62 | $29.08 | 1.29 M | $4.47 B |
| 09/18/2024 | $29.06 | $29.14 (0.28%) | $29.77 | $28.95 | 1.91 M | $4.43 B |
| 09/17/2024 | $29.48 | $28.97 (-1.73%) | $29.59 | $28.95 | 1.46 M | $4.41 B |
| 09/16/2024 | $29.45 | $29.50 (0.17%) | $29.71 | $29.15 | 749,018 | $4.49 B |
| 09/13/2024 | $29.35 | $29.43 (0.27%) | $29.50 | $29.02 | 758,011 | $4.48 B |
| 09/12/2024 | $28.86 | $29.10 (0.83%) | $29.16 | $28.86 | 807,200 | $4.43 B |
| 09/11/2024 | $28.38 | $28.80 (1.48%) | $28.85 | $28.15 | 926,900 | $4.38 B |
| 09/10/2024 | $28.50 | $28.73 (0.81%) | $28.74 | $28.35 | 707,734 | $4.37 B |
| 09/09/2024 | $28.29 | $28.39 (0.35%) | $28.52 | $28.02 | 1.09 M | $4.32 B |
| 09/06/2024 | $28.34 | $28.33 (-0.04%) | $28.49 | $28.04 | 1.36 M | $4.31 B |
| 09/05/2024 | $28.39 | $28.29 (-0.35%) | $28.58 | $28.28 | 1.04 M | $4.30 B |
| 09/04/2024 | $27.94 | $28.15 (0.75%) | $28.40 | $27.94 | 774,400 | $4.28 B |
| 09/03/2024 | $28.29 | $28.07 (-0.78%) | $28.45 | $27.75 | 820,712 | $4.27 B |
| 08/30/2024 | $28.25 | $28.51 (0.92%) | $28.57 | $28.11 | 1.42 M | $4.34 B |
| 08/29/2024 | $28.17 | $28.09 (-0.28%) | $28.25 | $27.89 | 948,717 | $4.27 B |
| 08/28/2024 | $27.98 | $28.13 (0.54%) | $28.26 | $27.98 | 622,600 | $4.28 B |
| 08/27/2024 | $27.72 | $28.13 (1.48%) | $28.19 | $27.59 | 733,901 | $4.28 B |
| 08/26/2024 | $28.09 | $28.00 (-0.32%) | $28.41 | $28.00 | 820,100 | $4.26 B |