Cousins Properties Incorporated (CUZ) Historical Stock Data
28.51 ↑0.53 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CUZ is down -0.03% a day on average. There have been 12 days where Cousins Properties Incorporated closed green and 18 days where CUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 28.03 | 28.51 | ↑$0.48 (1.71%) | 27.90 | 28.54 | 896.93K |
| 2025-05-14 | 28.19 | 27.98 | ↓$0.21 (-0.74%) | 27.84 | 28.20 | 1.62M |
| 2025-05-13 | 28.74 | 28.33 | ↓$0.41 (-1.43%) | 28.13 | 28.74 | 1.02M |
| 2025-05-12 | 28.93 | 28.60 | ↓$0.33 (-1.14%) | 28.52 | 29.03 | 1.28M |
| 2025-05-09 | 27.79 | 28.09 | ↑$0.30 (1.08%) | 27.75 | 28.15 | 784.18K |
| 2025-05-08 | 27.87 | 27.81 | ↓$0.06 (-0.22%) | 27.50 | 27.99 | 745.13K |
| 2025-05-07 | 27.90 | 27.66 | ↓$0.24 (-0.86%) | 27.55 | 28.07 | 1.38M |
| 2025-05-06 | 27.64 | 27.65 | ↑$0.01 (0.04%) | 27.31 | 27.73 | 1.37M |
| 2025-05-05 | 27.84 | 27.79 | ↓$0.05 (-0.18%) | 27.61 | 28.19 | 1.32M |
| 2025-05-02 | 28.46 | 28.23 | ↓$0.23 (-0.81%) | 27.87 | 28.46 | 1.81M |
| 2025-05-01 | 27.46 | 27.77 | ↑$0.31 (1.13%) | 27.21 | 28.26 | 1.54M |
| 2025-04-30 | 27.04 | 27.54 | ↑$0.50 (1.85%) | 26.50 | 27.56 | 1.93M |
| 2025-04-29 | 27.77 | 27.38 | ↓$0.39 (-1.40%) | 27.16 | 27.90 | 1.30M |
| 2025-04-28 | 27.65 | 27.92 | ↑$0.27 (0.98%) | 27.57 | 28.10 | 1.42M |
| 2025-04-25 | 27.86 | 27.72 | ↓$0.14 (-0.48%) | 27.46 | 27.87 | 585.30K |
| 2025-04-24 | 27.42 | 27.67 | ↑$0.25 (0.91%) | 27.25 | 27.99 | 1.16M |
| 2025-04-23 | 27.73 | 27.40 | ↓$0.33 (-1.19%) | 27.29 | 28.20 | 0.99M |
| 2025-04-22 | 26.82 | 27.04 | ↑$0.22 (0.82%) | 26.67 | 27.33 | 1.10M |
| 2025-04-21 | 26.62 | 26.40 | ↓$0.22 (-0.83%) | 26.03 | 26.64 | 0.91M |
| 2025-04-17 | 26.78 | 26.88 | ↑$0.10 (0.37%) | 26.63 | 27.25 | 1.45M |
| 2025-04-16 | 26.90 | 26.78 | ↓$0.12 (-0.45%) | 26.49 | 27.18 | 615.53K |
| 2025-04-15 | 26.38 | 26.88 | ↑$0.50 (1.90%) | 26.15 | 27.03 | 898.89K |
| 2025-04-14 | 26.56 | 26.44 | ↓$0.12 (-0.45%) | 25.89 | 26.61 | 1.64M |
| 2025-04-11 | 25.79 | 26.13 | ↑$0.34 (1.32%) | 24.93 | 26.14 | 1.73M |
| 2025-04-10 | 26.30 | 25.91 | ↓$0.39 (-1.48%) | 25.01 | 26.56 | 1.34M |
| 2025-04-09 | 24.67 | 26.95 | ↑$2.28 (9.24%) | 24.07 | 27.03 | 2.42M |
| 2025-04-08 | 26.33 | 25.15 | ↓$1.18 (-4.48%) | 24.87 | 26.88 | 1.71M |
| 2025-04-07 | 25.76 | 25.71 | ↓$0.05 (-0.19%) | 24.80 | 26.83 | 1.88M |
| 2025-04-04 | 26.42 | 26.03 | ↓$0.39 (-1.48%) | 25.53 | 26.55 | 2.08M |
| 2025-04-03 | 28.43 | 27.16 | ↓$1.27 (-4.47%) | 27.10 | 28.58 | 1.46M |
Create an account or log in to view more rows.
$CUZ Moon soon
$CUZ diamond balls
$CUZ the catalyst we need !
$CUZ oh my!
$CUZ weak
$CUZ hang tight
ignore fud and buy dips if you can
everyone be okay????
$CUZ C'mon
do a spike!!
$CUZ It's happening!
$CUZ going down
$CUZ BUY BUY BUY BUY