Skip to main content
CUZ logo

Cousins Properties Incorporated

CUZNYSEReal EstateREIT - Office

$27.61Today:- (-)1Y +4.23%

As of Oct 15, 2026 close

Market cap
$4.56B
P/E (TTM)
710.31
Forward P/E
-
Dividend yield
4.64%
52-week range
$21.03$32.95
Volume (live)
-
Avg. volume (3M)
1.45M

Cousins Properties Incorporated (CUZ) Historical Stock Prices

Analyze Cousins Properties Incorporated (CUZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cousins Properties Incorporated (CUZ) Interactive Price Chart

Interactive historical price chart showing Cousins Properties Incorporated stock price movements and trends across multiple time periods.

Loading chart...

CUZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CUZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202627.2627.6827.1727.6127.611.28M
Oct 14, 202627.5327.8126.6626.8626.861.81M
Oct 13, 202627.9928.1027.5727.8227.821.55M
Oct 12, 202627.6127.7927.2727.7127.71822.28K
Oct 9, 202627.8227.8527.2627.6227.621.19M
Oct 8, 202627.5727.8127.1727.7227.721.82M
Oct 7, 202627.3427.6527.1327.5327.531.06M
Oct 6, 202627.4727.8627.0227.6627.661.01M
Oct 5, 202627.6827.8127.3127.3327.331.58M
Oct 2, 202627.9828.5627.8328.0127.691.33M
Oct 1, 202627.4727.6627.0827.6327.311.15M
Sep 30, 202627.6227.8727.4227.6427.321.28M
Sep 29, 202627.9328.2727.6027.6127.291.85M
Sep 28, 202628.0728.5927.8428.0627.741.78M
Sep 25, 202628.5328.8228.3728.6528.321.38M
Sep 24, 202628.3128.7228.2228.4928.161.88M
Sep 23, 202628.7829.0228.1628.2527.932.41M
Sep 22, 202628.7329.0928.4128.9028.571.85M
Sep 21, 202628.4028.7028.2528.6628.331.27M
Sep 18, 202628.2728.4228.0028.2927.972.61M
Sep 17, 202628.5428.8028.1128.2927.971.37M
Sep 16, 202627.9928.3927.8628.2727.951.60M
Sep 15, 202627.9328.3527.7027.9427.621.20M
Sep 14, 202628.1128.2727.7927.9527.631.22M
Sep 11, 202628.2628.3827.8528.1927.871.23M
Sep 10, 202628.0928.2427.7527.9427.621.07M
Sep 9, 202628.4828.5727.6627.9027.581.10M
Sep 8, 202628.9829.0628.3428.4128.09985.27K
Sep 4, 202628.9629.4728.9629.1128.78949.63K
Sep 3, 202629.1429.4329.0029.2528.921.84M
Sep 2, 202628.5929.0828.3728.8428.511.44M
Sep 1, 202628.9229.0628.4828.5728.241.73M
Aug 31, 202629.5229.9828.9328.9928.661.55M
Aug 28, 202629.6229.8729.3529.4429.10876.29K
Aug 27, 202629.4129.7329.3429.4929.15782.15K
Aug 26, 202630.2230.2529.5829.6029.261.31M
Aug 25, 202630.0430.2529.9030.2029.861.09M
Aug 24, 202629.8130.2929.7730.0129.67862.78K
Aug 21, 202629.4529.6929.1829.6829.341.61M
Aug 20, 202629.3129.9029.2029.5829.241.28M
Aug 19, 202629.4029.7229.2329.3529.011.42M
Aug 18, 202629.3629.4128.9629.0028.671.47M
Aug 17, 202629.6629.7228.8829.1828.851.48M
Aug 14, 202629.9030.2029.6829.7029.36884.12K
Aug 13, 202629.7030.0429.2429.9429.60875.59K
Aug 12, 202629.4629.6829.2329.4929.151.87M
Aug 11, 202629.2729.6129.1429.3429.001.18M
Aug 10, 202629.5729.5828.9729.3729.031.81M
Aug 7, 202629.9830.2529.6029.6229.281.87M
Aug 6, 202631.0531.1829.7929.8329.491.27M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.