Cousins Properties Incorporated (CUZ) Historical Stock Data
25.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CUZ is down -0.08% a day on average. There have been 16 days where Cousins Properties Incorporated closed green and 14 days where CUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.57 | 25.65 | ↑$0.08 (0.31%) | 25.40 | 25.71 | 565.57K |
| 2025-12-23 | 25.31 | 25.57 | ↑$0.26 (1.03%) | 25.26 | 25.68 | 1.48M |
| 2025-12-22 | 25.19 | 25.40 | ↑$0.21 (0.83%) | 25.10 | 25.47 | 1.12M |
| 2025-12-19 | 25.01 | 25.21 | ↑$0.20 (0.80%) | 24.82 | 25.32 | 1.49M |
| 2025-12-18 | 25.25 | 25.05 | ↓$0.20 (-0.79%) | 24.99 | 25.31 | 1.45M |
| 2025-12-17 | 25.25 | 25.12 | ↓$0.13 (-0.51%) | 24.99 | 25.50 | 0.99M |
| 2025-12-16 | 25.29 | 25.16 | ↓$0.13 (-0.51%) | 24.90 | 25.29 | 792.40K |
| 2025-12-15 | 25.36 | 25.30 | ↓$0.06 (-0.24%) | 25.06 | 25.55 | 1.23M |
| 2025-12-12 | 25.40 | 25.11 | ↓$0.29 (-1.14%) | 25.01 | 25.58 | 0.99M |
| 2025-12-11 | 25.14 | 25.16 | ↑$0.02 (0.08%) | 24.97 | 25.55 | 1.42M |
| 2025-12-10 | 24.42 | 25.04 | ↑$0.62 (2.54%) | 24.42 | 25.35 | 2.74M |
| 2025-12-09 | 24.25 | 24.40 | ↑$0.15 (0.62%) | 24.19 | 24.87 | 1.53M |
| 2025-12-08 | 24.54 | 24.24 | ↓$0.30 (-1.22%) | 24.23 | 24.68 | 1.45M |
| 2025-12-05 | 25.14 | 24.67 | ↓$0.47 (-1.87%) | 24.63 | 25.28 | 1.20M |
| 2025-12-04 | 25.63 | 25.26 | ↓$0.37 (-1.44%) | 25.15 | 25.70 | 710.49K |
| 2025-12-03 | 25.58 | 25.59 | ↑$0.01 (0.04%) | 25.35 | 25.79 | 1.06M |
| 2025-12-02 | 25.82 | 25.58 | ↓$0.24 (-0.93%) | 25.47 | 25.82 | 792.13K |
| 2025-12-01 | 25.52 | 25.67 | ↑$0.15 (0.59%) | 25.33 | 25.77 | 651.69K |
| 2025-11-28 | 25.80 | 25.78 | ↓$0.02 (-0.08%) | 25.76 | 26.02 | 714.13K |
| 2025-11-26 | 25.57 | 25.80 | ↑$0.23 (0.90%) | 25.47 | 26.00 | 643.04K |
| 2025-11-25 | 25.09 | 25.56 | ↑$0.47 (1.87%) | 25.09 | 25.77 | 1.17M |
| 2025-11-24 | 25.10 | 25.11 | ↑$0.01 (0.04%) | 24.89 | 25.27 | 895.52K |
| 2025-11-21 | 24.77 | 25.08 | ↑$0.31 (1.25%) | 24.69 | 25.29 | 1.05M |
| 2025-11-20 | 25.29 | 24.75 | ↓$0.54 (-2.14%) | 24.75 | 25.47 | 1.14M |
| 2025-11-19 | 25.21 | 25.15 | ↓$0.06 (-0.24%) | 24.94 | 25.29 | 0.92M |
| 2025-11-18 | 25.13 | 25.25 | ↑$0.12 (0.48%) | 24.91 | 25.37 | 0.98M |
| 2025-11-17 | 25.93 | 25.11 | ↓$0.82 (-3.16%) | 25.09 | 26.04 | 877.47K |
| 2025-11-14 | 25.67 | 25.90 | ↑$0.23 (0.90%) | 25.56 | 25.91 | 0.95M |
| 2025-11-13 | 26.00 | 25.80 | ↓$0.20 (-0.77%) | 25.63 | 26.22 | 0.90M |
| 2025-11-12 | 26.02 | 26.12 | ↑$0.10 (0.38%) | 26.01 | 26.35 | 771.74K |
Create an account or log in to view more rows.
$CUZ Mindset is key
$CUZ market starting to dump
$CUZ why is there no volume? Is that suspicious?
$CUZ NOT SELLING.
$CUZ when is earnings
$CUZ shaking weak hands that’s all
$CUZ Buying again tomorrow.
$CUZ Moon soon
$CUZ diamond balls
$CUZ the catalyst we need !