Cooks Coffee Company Limited (NZE:CCC)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.2600
0.00 (0.00%)
Oct 28, 2025, 2:27 PM NZST

Cooks Coffee Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.260.260.260.260.26-597
Oct 24, 20250.260.260.260.260.26-1.89%85
Oct 23, 20250.270.270.270.270.27-3.64%3,958
Oct 22, 20250.280.280.280.280.28-4
Oct 21, 20250.280.280.280.280.28--
Oct 20, 20250.280.280.280.280.28-1.79%957
Oct 17, 20250.280.280.280.280.28-1.75%1,143
Oct 16, 20250.280.290.280.290.295.56%12,384
Oct 15, 20250.270.270.270.270.273.85%10,130
Oct 14, 20250.260.260.260.260.26-3.70%5,332
Oct 13, 20250.290.290.270.270.27-8.47%22,678
Oct 10, 20250.280.310.280.300.309.26%55,103
Oct 9, 20250.260.270.260.270.2712.50%109,334
Oct 8, 20250.210.240.210.240.2414.29%66,902
Oct 7, 20250.210.210.210.210.21-197
Oct 6, 20250.220.220.210.210.21-4.55%6,285
Oct 3, 20250.220.220.220.220.22-1,363
Oct 2, 20250.220.220.220.220.22-2.22%42,787
Oct 1, 20250.230.230.230.230.232.27%1,536
Sep 30, 20250.230.230.220.220.22-5,868
Sep 29, 20250.220.220.220.220.22-732
Sep 26, 20250.220.220.220.220.22-4,567
Sep 25, 20250.220.220.220.220.22-2.22%713
Sep 24, 20250.230.230.230.230.23-4,055
Sep 23, 20250.230.230.230.230.23-382
Sep 22, 20250.230.230.230.230.23-1,587
Sep 19, 20250.240.240.230.230.23-6.25%51,366
Sep 18, 20250.240.240.240.240.24-440
Sep 17, 20250.250.250.240.240.24-7.69%7,914
Sep 16, 20250.260.260.260.260.26-7,914
Sep 15, 20250.260.260.260.260.26-80
Sep 14, 20250.260.260.260.260.26-80
Sep 12, 20250.260.260.260.260.26--
Sep 11, 20250.260.260.260.260.261.96%8
Sep 10, 20250.260.260.260.260.26--
Sep 9, 20250.260.260.260.260.262.00%1
Sep 8, 20250.240.250.240.250.254.17%304
Sep 5, 20250.240.240.240.240.24-5
Sep 4, 20250.240.240.240.240.24--
Sep 3, 20250.250.250.240.240.24-2.04%14,848
Sep 2, 20250.250.250.250.250.25--
Sep 1, 20250.250.250.250.250.252.08%1,981
Aug 29, 20250.240.240.240.240.24-2.04%561
Aug 28, 20250.250.250.250.250.25-2,030
Aug 27, 20250.250.250.250.250.25-2.00%250
Aug 26, 20250.250.250.250.250.25-3.85%133
Aug 25, 20250.260.260.260.260.26-1.89%141
Aug 22, 20250.270.270.270.270.27-1.85%24
Aug 21, 20250.270.270.270.270.27-473
Aug 20, 20250.270.270.270.270.27--