-
5 DAY PERFORMANCE
-0.10% -
1 MONTH PERFORMANCE
+3.40% -
3 MONTH PERFORMANCE
+28.79% -
6 MONTH PERFORMANCE
+27.34% -
YEAR-TO-DATE PERFORMANCE
+21.07% -
1 YEAR PERFORMANCE
+44.72%
Cousins Properties Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $29.16 | $29.48 (1.1%) | $29.62 | $29.06 | 912,220 | $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 |
| 08/23/2024 | $27.44 | $27.95 (1.86%) | $28.09 | $27.25 | 713,956 | $4.25 B |
| 08/22/2024 | $27.32 | $27.29 (-0.11%) | $27.41 | $27.05 | 683,600 | $4.15 B |
| 08/21/2024 | $27.15 | $27.30 (0.55%) | $27.33 | $26.91 | 750,202 | $4.15 B |
| 08/20/2024 | $27.12 | $27.03 (-0.33%) | $27.19 | $26.85 | 878,200 | $4.11 B |
| 08/19/2024 | $27.20 | $27.42 (0.81%) | $27.43 | $27.17 | 714,020 | $4.17 B |
| 08/16/2024 | $27.20 | $27.24 (0.15%) | $27.37 | $26.94 | 501,600 | $4.14 B |
| 08/15/2024 | $27.25 | $27.24 (-0.04%) | $27.55 | $27.03 | 1.08 M | $4.14 B |
| 08/14/2024 | $27.17 | $27.02 (-0.55%) | $27.25 | $26.87 | 822,522 | $4.11 B |
| 08/13/2024 | $26.87 | $27.05 (0.67%) | $27.15 | $26.63 | 599,700 | $4.11 B |
| 08/12/2024 | $27.12 | $26.63 (-1.81%) | $27.12 | $26.39 | 654,126 | $4.05 B |
| 08/09/2024 | $27.40 | $27.25 (-0.55%) | $27.40 | $26.90 | 584,100 | $4.14 B |
| 08/08/2024 | $26.95 | $27.21 (0.96%) | $27.47 | $26.79 | 860,800 | $4.14 B |
| 08/07/2024 | $27.51 | $26.76 (-2.73%) | $27.54 | $26.72 | 700,900 | $4.07 B |
| 08/06/2024 | $26.23 | $27.12 (3.39%) | $27.57 | $26.15 | 1.10 M | $4.12 B |
| 08/05/2024 | $25.53 | $26.24 (2.78%) | $26.71 | $25.18 | 2.36 M | $3.99 B |
| 08/02/2024 | $26.51 | $26.69 (0.68%) | $26.84 | $26.29 | 2.02 M | $4.06 B |
| 08/01/2024 | $27.78 | $27.19 (-2.12%) | $27.94 | $26.69 | 1.47 M | $4.14 B |
| 07/31/2024 | $27.36 | $27.51 (0.55%) | $27.97 | $27.16 | 1.73 M | $4.18 B |
| 07/30/2024 | $27.49 | $27.20 (-1.05%) | $27.49 | $26.79 | 1.92 M | $4.14 B |
| 07/29/2024 | $27.25 | $27.42 (0.62%) | $27.66 | $27.06 | 2.12 M | $4.17 B |
| 07/26/2024 | $25.94 | $27.24 (5.01%) | $27.30 | $25.60 | 2.70 M | $4.14 B |
| 07/25/2024 | $24.86 | $25.18 (1.29%) | $25.50 | $24.82 | 1.94 M | $3.83 B |
| 07/24/2024 | $24.63 | $24.88 (1.02%) | $25.42 | $24.63 | 1.66 M | $3.78 B |
| 07/23/2024 | $24.40 | $24.77 (1.52%) | $24.88 | $24.28 | 1.37 M | $3.77 B |
| 07/22/2024 | $24.15 | $24.51 (1.49%) | $24.54 | $24.02 | 838,186 | $3.73 B |
| 07/19/2024 | $24.35 | $24.15 (-0.82%) | $24.42 | $24.03 | 849,790 | $3.67 B |
| 07/18/2024 | $24.80 | $24.39 (-1.65%) | $25.20 | $24.24 | 1.62 M | $3.71 B |
| 07/17/2024 | $24.91 | $24.93 (0.08%) | $25.48 | $24.83 | 1.02 M | $3.79 B |
| 07/16/2024 | $25.08 | $25.08 (0%) | $25.20 | $24.86 | 1.42 M | $3.81 B |
| 07/15/2024 | $24.66 | $24.86 (0.81%) | $25.04 | $24.58 | 1.67 M | $3.78 B |
| 07/12/2024 | $24.35 | $24.50 (0.62%) | $24.86 | $24.13 | 1.28 M | $3.72 B |
| 07/11/2024 | $23.56 | $24.10 (2.29%) | $24.19 | $23.54 | 830,882 | $3.66 B |
| 07/10/2024 | $23.03 | $22.98 (-0.22%) | $23.06 | $22.79 | 820,216 | $3.49 B |
| 07/09/2024 | $22.61 | $22.91 (1.33%) | $23.04 | $22.47 | 1.01 M | $3.48 B |
| 07/08/2024 | $22.54 | $22.63 (0.4%) | $22.74 | $22.50 | 599,768 | $3.44 B |
| 07/05/2024 | $22.72 | $22.40 (-1.41%) | $22.87 | $22.33 | 1.52 M | $3.40 B |
| 07/03/2024 | $22.78 | $22.79 (0.04%) | $23.01 | $22.69 | 497,353 | $3.46 B |
| 07/02/2024 | $22.92 | $22.99 (0.31%) | $23.04 | $22.79 | 918,677 | $3.49 B |
| 07/01/2024 | $23.13 | $22.89 (-1.04%) | $23.21 | $22.79 | 975,881 | $3.48 B |