The Colonial Motor Company Limited (NZE:CMO)
New Zealand · Delayed Price · Currency is NZD 8.18
+0.08 (0.99%)
Sep 17, 2025, 4:28 PM NZST
NZE:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.99% | 570 |
| Sep 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 15, 2025 | 8.05 | 8.10 | 8.04 | 8.10 | 8.10 | 0.62% | 1,054 |
| Sep 12, 2025 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | 0.75% | 3,698 |
| Sep 11, 2025 | 7.98 | 7.99 | 7.98 | 7.99 | 7.99 | 0.13% | 4,881 |
| Sep 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | 66 |
| Sep 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.04% | 117 |
| Sep 8, 2025 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 0.38% | 98 |
| Sep 5, 2025 | 7.67 | 7.80 | 7.67 | 7.80 | 7.80 | 0.65% | 6,588 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.90% | 167 |
| Sep 3, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 3 |
| Sep 2, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.03% | 2,737 |
| Sep 1, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 2.11% | 90 |
| Aug 29, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.07% | 58 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 5,015 |
| Aug 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 88 |
| Aug 25, 2025 | 7.29 | 7.32 | 7.29 | 7.30 | 7.30 | - | 2,063 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 6,122 |
| Aug 21, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | - | 2,081 |
| Aug 20, 2025 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | 0.14% | 14,726 |
| Aug 19, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 84 |
| Aug 18, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% | 848 |
| Aug 15, 2025 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 0.14% | 4,132 |
| Aug 14, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% | 1,720 |
| Aug 13, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | - | 7,761 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2,315 |
| Aug 11, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | -1.77% | 2,062 |
| Aug 8, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.41% | 29 |
| Aug 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 11 |
| Aug 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.14% | 178 |
| Aug 5, 2025 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 1.24% | 5,229 |
| Aug 4, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.69% | 251 |
| Aug 1, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.26% | 785 |
| Jul 31, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 1,600 |
| Jul 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 1,789 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 561 |
| Jul 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 240 |
| Jul 25, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.69% | 5,582 |
| Jul 24, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% | 74 |
| Jul 23, 2025 | 7.04 | 7.05 | 7.00 | 7.05 | 7.05 | - | 17,856 |
| Jul 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% | 12,013 |
| Jul 21, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | 0.57% | 686 |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 828 |
| Jul 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 776 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 17,106 |
| Jul 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,710 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,786 |
| Jul 11, 2025 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | - | 192 |
| Jul 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | 257 |