The Colonial Motor Company Limited (NZE:CMO)
New Zealand · Delayed Price · Currency is NZD 7.30
+0.10 (1.39%)
Aug 22, 2025, 3:23 PM NZST
NZE:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.91 | 6.94 | 6.94 | -0.86% | 2,291 |
| Jul 8, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | - | 1,555 |
| Jul 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,067 |
| Jul 4, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 878 |
| Jul 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.28% | 22 |
| Jul 2, 2025 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | -0.28% | 75 |
| Jul 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | 188 |
| Jun 30, 2025 | 6.87 | 6.95 | 6.87 | 6.90 | 6.90 | 0.73% | 3,650 |
| Jun 27, 2025 | 6.93 | 6.93 | 6.85 | 6.85 | 6.85 | - | 8,372 |
| Jun 26, 2025 | 6.90 | 6.98 | 6.85 | 6.85 | 6.85 | -0.72% | 6,303 |
| Jun 25, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.15% | 3,165 |
| Jun 24, 2025 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | 1.16% | 8 |
| Jun 23, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.40% | 197 |
| Jun 19, 2025 | 7.00 | 7.07 | 7.00 | 7.07 | 7.07 | 1.00% | 866 |
| Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 756 |
| Jun 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,635 |
| Jun 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.89% | 76 |
| Jun 13, 2025 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 1.03% | 906 |