The Colonial Motor Company Limited (NZE:CMO)
New Zealand · Delayed Price · Currency is NZD 7.95
+0.27 (3.52%)
Oct 9, 2025, 3:33 PM NZST
NZE:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.68 | 7.68 | 7.65 | 7.68 | 7.68 | - | 1,324 |
| Oct 7, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.39% | 199 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 6,192 |
| Oct 3, 2025 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | - | 3,031 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 5,011 |
| Oct 1, 2025 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -2.50% | 2,849 |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 12 |
| Sep 29, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,206 |
| Sep 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | 997 |
| Sep 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | 27,734 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.36 | - | 3,985 |
| Sep 23, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.36 | 3.61% | 565 |
| Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.07 | 1.47% | 63 |
| Sep 19, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.99 | - | - |
| Sep 18, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.99 | - | - |
| Sep 17, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | 0.99% | 570 |
| Sep 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.91 | - | - |
| Sep 15, 2025 | 8.05 | 8.10 | 8.04 | 8.10 | 7.88 | 0.62% | 1,054 |
| Sep 12, 2025 | 8.07 | 8.07 | 8.05 | 8.05 | 7.83 | 0.75% | 3,698 |
| Sep 11, 2025 | 7.98 | 7.99 | 7.98 | 7.99 | 7.77 | 0.13% | 4,881 |
| Sep 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.76 | -0.13% | 66 |
| Sep 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.77 | 2.04% | 117 |
| Sep 8, 2025 | 7.80 | 7.83 | 7.80 | 7.83 | 7.62 | 0.38% | 98 |
| Sep 5, 2025 | 7.67 | 7.80 | 7.67 | 7.80 | 7.59 | 0.65% | 6,588 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.54 | -0.90% | 167 |
| Sep 3, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.61 | - | 3 |
| Sep 2, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.61 | 1.03% | 2,737 |
| Sep 1, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.52 | 2.11% | 90 |
| Aug 29, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.37 | 1.07% | 58 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | 2.74% | 5,015 |
| Aug 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | - |
| Aug 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 88 |
| Aug 25, 2025 | 7.29 | 7.32 | 7.29 | 7.30 | 7.10 | - | 2,063 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | 1.39% | 6,122 |
| Aug 21, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.00 | - | 2,081 |
| Aug 20, 2025 | 7.19 | 7.20 | 7.19 | 7.20 | 7.00 | 0.14% | 14,726 |
| Aug 19, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.99 | - | 84 |
| Aug 18, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.99 | -0.14% | 848 |
| Aug 15, 2025 | 7.20 | 7.20 | 7.19 | 7.20 | 7.00 | 0.14% | 4,132 |
| Aug 14, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.99 | -0.14% | 1,720 |
| Aug 13, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.00 | - | 7,761 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - | 2,315 |
| Aug 11, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.00 | -1.77% | 2,062 |
| Aug 8, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.13 | 0.41% | 29 |
| Aug 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | -0.41% | 11 |
| Aug 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.13 | -0.14% | 178 |
| Aug 5, 2025 | 7.24 | 7.34 | 7.24 | 7.34 | 7.14 | 1.24% | 5,229 |
| Aug 4, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.05 | 2.69% | 251 |
| Aug 1, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.86 | -1.26% | 785 |
| Jul 31, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 6.95 | 1.42% | 1,600 |