CUZ | Cousins Prp REIT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Cousins Prp REIT (CUZ)

NYSE

$28.87-$0.005 (-0.02%)

Price as of Oct 23, 2026 7:30 PM EDT

$4.8B
Market Cap
13.90%
1-Year Change
REIT - Office
Industry

1 Month
+3.38%

Low Price$26.86

High Price$28.87
3 Months
-7.41%

Low Price$26.86

High Price$31.93
1 Year
+13.90%

Low Price$20.58

High Price$31.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	28.83	28.93	28.50	28.87	+0.70%	1,209,353
10/22/2026	27.65	28.73	27.52	28.67	+3.39%	1,481,001
10/21/2026	27.94	27.94	27.50	27.73	-0.22%	899,301
10/20/2026	27.21	27.84	27.14	27.79	+2.21%	885,822
10/19/2026	27.57	27.57	27.11	27.19	-1.63%	1,343,257
10/16/2026	27.78	27.96	27.33	27.64	+0.11%	1,537,428
10/15/2026	27.26	27.68	27.17	27.61	+2.79%	1,284,973
10/14/2026	27.53	27.81	26.67	26.86	-3.45%	1,807,555
10/13/2026	27.99	28.10	27.57	27.82	+0.40%	1,547,375
10/12/2026	27.61	27.79	27.27	27.71	+0.33%	822,284
10/09/2026	27.82	27.85	27.26	27.62	-0.36%	1,223,636
10/08/2026	27.57	27.81	27.17	27.72	+0.69%	1,816,552
10/07/2026	27.34	27.65	27.13	27.53	-0.47%	1,060,257
10/06/2026	27.47	27.86	27.02	27.66	+1.21%	1,011,320
10/05/2026	27.68	27.81	27.31	27.33	-1.30%	1,575,371
10/05/2026	$0.32 Dividend
10/02/2026	27.66	28.23	27.51	27.69	+1.38%	1,326,220
10/01/2026	27.16	27.34	26.77	27.31	-0.04%	1,149,025
09/30/2026	27.30	27.55	27.11	27.32	+0.11%	1,275,768
09/29/2026	27.61	27.95	27.28	27.29	-1.60%	1,837,875
09/28/2026	27.75	28.26	27.53	27.74	-2.06%	1,781,195
09/25/2026	28.20	28.50	28.05	28.32	+0.56%	1,384,647
09/24/2026	27.99	28.39	27.90	28.16	+0.85%	1,880,066
09/23/2026	28.45	28.69	27.84	27.93	-2.25%	2,413,877
09/22/2026	28.40	28.76	28.08	28.57	+0.84%	1,852,517
09/21/2026	28.08	28.37	27.93	28.33	+1.31%	1,269,118
09/18/2026	27.95	28.10	27.68	27.97	0.00%	2,614,833
09/17/2026	28.21	28.47	27.78	27.97	+0.07%	1,370,003
09/16/2026	27.67	28.07	27.55	27.95	+1.18%	1,597,892
09/15/2026	27.61	28.03	27.38	27.62	-0.04%	1,202,741
09/14/2026	27.79	27.94	27.47	27.63	-0.85%	1,223,150
09/11/2026	27.94	28.06	27.53	27.87	+0.89%	1,229,944
09/10/2026	27.77	27.92	27.43	27.62	+0.14%	1,074,198
09/09/2026	28.15	28.25	27.34	27.58	-1.80%	1,096,725
09/08/2026	28.65	28.73	28.02	28.09	-2.40%	985,159
09/04/2026	28.63	29.13	28.63	28.78	-0.48%	949,630
09/03/2026	28.81	29.09	28.67	28.92	+1.42%	1,838,237
09/02/2026	28.26	28.75	28.05	28.51	+0.95%	1,436,855
09/01/2026	28.59	28.73	28.15	28.24	-1.45%	1,727,308
08/31/2026	29.18	29.64	28.60	28.66	-1.53%	1,549,896
08/28/2026	29.28	29.53	29.01	29.10	-0.17%	876,289
08/27/2026	29.07	29.39	29.00	29.15	-0.37%	782,151
08/26/2026	29.87	29.90	29.24	29.26	-1.99%	1,305,362
08/25/2026	29.70	29.90	29.56	29.85	+0.63%	1,092,018
08/24/2026	29.47	29.94	29.43	29.67	+1.11%	862,784
08/21/2026	29.11	29.35	28.85	29.34	+0.34%	1,606,488
08/20/2026	28.98	29.56	28.87	29.24	+0.78%	1,276,483
08/19/2026	29.06	29.38	28.89	29.01	+1.21%	1,417,696
08/18/2026	29.02	29.07	28.63	28.67	-0.62%	1,469,509
08/17/2026	29.32	29.38	28.55	28.85	-1.75%	1,476,846
08/14/2026	29.56	29.85	29.34	29.36	-0.80%	884,122
08/13/2026	29.36	29.70	28.91	29.60	+1.53%	875,586
08/12/2026	29.12	29.34	28.90	29.15	+0.51%	1,873,160
08/11/2026	28.94	29.28	28.81	29.00	-0.10%	1,179,125
08/10/2026	29.23	29.24	28.64	29.03	-0.84%	1,808,805
08/07/2026	29.64	29.90	29.26	29.28	-0.70%	1,866,218
08/06/2026	30.70	30.83	29.45	29.49	-3.02%	1,269,166
08/05/2026	30.43	30.89	30.18	30.41	-0.49%	1,261,091
08/04/2026	30.65	31.03	30.53	30.56	-1.56%	2,368,488
08/03/2026	30.87	31.55	30.87	31.04	-0.48%	2,952,546
07/31/2026	31.72	31.96	31.10	31.19	-1.19%	2,176,235
07/30/2026	32.13	32.25	31.03	31.57	-1.15%	2,443,466
07/30/2026	$0.75 Earnings
07/29/2026	31.55	32.57	31.37	31.93	+1.86%	2,804,125
07/28/2026	31.85	31.85	31.20	31.35	-1.09%	2,419,880
07/27/2026	31.82	31.97	31.47	31.69	-0.28%	1,305,727
07/24/2026	31.37	31.93	31.28	31.78	+1.93%	1,600,531
07/23/2026	30.72	31.45	30.72	31.18	+0.99%	1,143,907
07/22/2026	31.56	31.80	30.83	30.87	-1.92%	1,315,046
07/21/2026	31.43	31.69	30.81	31.48	+0.92%	1,388,523
07/20/2026	31.37	31.42	31.06	31.19	-0.66%	1,103,464
07/17/2026	31.71	31.98	31.21	31.40	-0.90%	1,104,833
07/16/2026	31.08	31.77	31.08	31.68	+2.33%	1,276,713
07/15/2026	30.82	31.50	30.79	30.96	+0.87%	1,681,726
07/14/2026	30.25	30.79	30.13	30.70	+1.80%	1,334,926
07/13/2026	30.01	30.36	29.93	30.15	+0.79%	1,143,766
07/10/2026	29.98	30.14	29.58	29.91	-0.03%	1,113,659
07/09/2026	29.96	30.15	29.75	29.92	+0.83%	1,423,398
07/08/2026	30.12	30.12	29.51	29.68	-2.37%	1,636,925
07/07/2026	30.44	30.87	30.28	30.40	+0.36%	1,279,303
07/06/2026	30.55	30.56	30.11	30.29	-0.33%	1,672,965
07/06/2026	$0.32 Dividend
07/02/2026	30.16	30.46	29.95	30.39	+1.34%	1,454,699
07/01/2026	29.39	30.10	29.28	29.99	+2.23%	1,248,091
06/30/2026	29.44	29.75	29.23	29.33	-0.56%	1,769,632
06/29/2026	29.28	29.54	28.98	29.50	+0.63%	1,503,223
06/26/2026	28.75	29.31	28.60	29.31	+2.43%	2,015,589
06/25/2026	28.10	28.64	27.94	28.62	+1.95%	1,258,526
06/24/2026	28.33	28.55	27.64	28.07	-0.59%	2,156,643
06/23/2026	27.89	28.32	27.81	28.24	+1.33%	1,561,821
06/22/2026	27.64	28.05	27.42	27.86	+0.71%	1,714,831
06/18/2026	27.49	27.93	27.43	27.67	+2.06%	3,032,756
06/17/2026	27.85	28.10	26.96	27.11	-3.15%	2,487,262
06/16/2026	28.23	28.51	27.84	27.99	-0.28%	2,273,804
06/15/2026	28.58	28.72	27.88	28.07	-1.10%	1,485,496
06/12/2026	28.37	28.53	28.24	28.38	+0.17%	1,068,499
06/11/2026	28.69	28.82	27.86	28.33	-0.31%	1,825,746
06/10/2026	28.73	29.08	28.42	28.42	-0.62%	1,915,083
06/09/2026	27.92	28.72	27.86	28.60	+3.21%	2,756,275
06/08/2026	27.33	27.94	27.21	27.71	+2.28%	2,836,317