MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
CUZ — Cousins Properties Inc.
NYSECousins Properties Inc.
$27.63
-0.01(-0.04%)
- O
- 27.47
- H
- 27.66
- L
- 27.08
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.63
Period Return+4.66%
Period High$32.95
Period Low$21.03
Avg Daily Volume1.68M
Total Trading Days365
CUZ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.47 | $27.66 | $27.08 | $27.63 | $-0.01 | -0.04% | 1,148,899 | $27.50 | $27.08 $27.66 |
| Sep 30, 2026 | $27.62 | $27.87 | $27.42 | $27.64 | +$0.03 | +0.11% | 1,275,769 | $27.67 | $27.42 $27.87 |
| Sep 29, 2026 | $27.93 | $28.27 | $27.60 | $27.61 | $-0.45 | -1.60% | 1,845,755 | $27.74 | $27.60 $28.27 |
| Sep 28, 2026 | $28.07 | $28.59 | $27.84 | $28.06 | $-0.59 | -2.06% | 1,781,196 | $28.06 | $27.84 $28.59 |
| Sep 25, 2026 | $28.53 | $28.83 | $28.37 | $28.65 | +$0.16 | +0.56% | 1,384,648 | $28.69 | $28.37 $28.83 |
| Sep 24, 2026 | $28.31 | $28.72 | $28.22 | $28.49 | +$0.24 | +0.85% | 1,880,067 | $28.52 | $28.22 $28.72 |
| Sep 23, 2026 | $28.78 | $29.02 | $28.16 | $28.25 | $-0.65 | -2.25% | 2,413,878 | $28.44 | $28.16 $29.02 |
| Sep 22, 2026 | $28.73 | $29.09 | $28.41 | $28.90 | +$0.24 | +0.84% | 1,852,518 | $28.84 | $28.41 $29.09 |
| Sep 21, 2026 | $28.40 | $28.70 | $28.26 | $28.66 | +$0.37 | +1.31% | 1,269,118 | $28.54 | $28.26 $28.70 |
| Sep 18, 2026 | $28.27 | $28.42 | $28.00 | $28.29 | +$0.00 | +0.00% | 2,614,833 | $28.25 | $28.00 $28.42 |
| Sep 17, 2026 | $28.54 | $28.80 | $28.11 | $28.29 | +$0.02 | +0.07% | 1,370,003 | $28.35 | $28.11 $28.80 |
| Sep 16, 2026 | $27.99 | $28.40 | $27.87 | $28.27 | +$0.33 | +1.18% | 1,597,893 | $28.18 | $27.87 $28.40 |
| Sep 15, 2026 | $27.93 | $28.35 | $27.70 | $27.94 | $-0.01 | -0.04% | 1,195,095 | $27.92 | $27.70 $28.35 |
| Sep 14, 2026 | $28.11 | $28.27 | $27.79 | $27.95 | $-0.24 | -0.85% | 1,218,186 | $27.94 | $27.79 $28.27 |
| Sep 11, 2026 | $28.26 | $28.38 | $27.85 | $28.19 | +$0.25 | +0.89% | 1,229,945 | $28.15 | $27.85 $28.38 |
| Sep 10, 2026 | $28.09 | $28.24 | $27.75 | $27.94 | +$0.04 | +0.14% | 1,074,199 | $27.90 | $27.75 $28.24 |
| Sep 9, 2026 | $28.48 | $28.58 | $27.66 | $27.90 | $-0.51 | -1.80% | 1,097,206 | $27.86 | $27.66 $28.58 |
| Sep 8, 2026 | $28.98 | $29.06 | $28.35 | $28.41 | $-0.70 | -2.40% | 985,275 | $28.50 | $28.35 $29.06 |
| Sep 4, 2026 | $28.96 | $29.47 | $28.96 | $29.11 | $-0.14 | -0.48% | 949,631 | $29.21 | $28.96 $29.47 |
| Sep 3, 2026 | $29.14 | $29.43 | $29.00 | $29.25 | +$0.41 | +1.42% | 1,838,238 | $29.22 | $29.00 $29.43 |
| Sep 2, 2026 | $28.59 | $29.08 | $28.37 | $28.84 | +$0.27 | +0.95% | 1,436,851 | $28.81 | $28.37 $29.08 |
| Sep 1, 2026 | $28.92 | $29.06 | $28.48 | $28.57 | $-0.42 | -1.45% | 1,727,308 | $28.61 | $28.48 $29.06 |
| Aug 31, 2026 | $29.52 | $29.98 | $28.94 | $28.99 | $-0.45 | -1.53% | 1,549,897 | $29.02 | $28.94 $29.98 |
| Aug 28, 2026 | $29.62 | $29.87 | $29.35 | $29.44 | $-0.05 | -0.17% | 876,289 | $29.46 | $29.35 $29.87 |
| Aug 27, 2026 | $29.41 | $29.73 | $29.34 | $29.49 | $-0.11 | -0.37% | 782,152 | $29.52 | $29.34 $29.73 |
| Aug 26, 2026 | $30.22 | $30.25 | $29.58 | $29.60 | $-0.60 | -1.99% | 1,305,363 | $29.75 | $29.58 $30.25 |
| Aug 25, 2026 | $30.04 | $30.25 | $29.90 | $30.20 | +$0.19 | +0.63% | 1,092,018 | $30.13 | $29.90 $30.25 |
| Aug 24, 2026 | $29.81 | $30.29 | $29.77 | $30.01 | +$0.33 | +1.11% | 862,785 | $29.97 | $29.77 $30.29 |
| Aug 21, 2026 | $29.45 | $29.69 | $29.19 | $29.68 | +$0.10 | +0.34% | 1,606,488 | $29.53 | $29.19 $29.69 |
| Aug 20, 2026 | $29.31 | $29.90 | $29.20 | $29.58 | +$0.23 | +0.78% | 1,228,464 | $29.60 | $29.20 $29.90 |