The Colonial Motor Company Limited (NZE:CMO)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
7.96
+0.01 (0.13%)
Oct 30, 2025, 9:59 AM NZST

NZE:CMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.957.957.957.957.950.51%1,500
Oct 28, 20257.917.927.917.917.910.13%2,011
Oct 24, 20257.707.907.707.907.902.60%844
Oct 23, 20257.707.707.707.707.70-844
Oct 22, 20257.707.717.707.707.70-309
Oct 21, 20257.707.707.707.707.70-1,684
Oct 20, 20257.907.907.707.707.70-2.53%2,896
Oct 17, 20257.907.907.907.907.90-48
Oct 16, 20257.907.907.907.907.901.28%2,009
Oct 15, 20257.897.897.807.807.80-1.27%1,027
Oct 14, 20257.937.957.907.907.90-0.50%1,007
Oct 13, 20257.947.947.947.947.94-251
Oct 10, 20257.957.957.947.947.94-0.13%1,021
Oct 9, 20257.687.957.687.957.953.52%3,358
Oct 8, 20257.687.687.657.687.68-1,324
Oct 7, 20257.687.687.687.687.680.39%199
Oct 6, 20257.807.807.657.657.65-1.92%6,192
Oct 3, 20257.647.807.647.807.80-3,031
Oct 2, 20257.807.807.807.807.80-5,011
Oct 1, 20257.987.987.807.807.80-2.50%2,849
Sep 30, 20258.008.008.008.008.00-12
Sep 29, 20258.108.108.008.008.00-1.23%1,206
Sep 26, 20258.108.108.108.108.10-2.41%997
Sep 25, 20258.308.308.308.308.30-3.49%27,734
Sep 24, 20258.708.708.608.608.36-3,985
Sep 23, 20258.508.608.508.608.363.61%565
Sep 22, 20258.308.308.308.308.071.47%63
Sep 19, 20258.188.188.188.187.99--
Sep 18, 20258.188.188.188.187.99--
Sep 17, 20258.188.188.188.187.960.99%570
Sep 16, 20258.108.108.108.107.91--
Sep 15, 20258.058.108.048.107.880.62%1,054
Sep 12, 20258.078.078.058.057.830.75%3,698
Sep 11, 20257.987.997.987.997.770.13%4,881
Sep 10, 20257.987.987.987.987.76-0.13%66
Sep 9, 20257.997.997.997.997.772.04%117
Sep 8, 20257.807.837.807.837.620.38%98
Sep 5, 20257.677.807.677.807.590.65%6,588
Sep 4, 20257.757.757.757.757.54-0.90%167
Sep 3, 20257.827.827.827.827.61-3
Sep 2, 20257.827.827.827.827.611.03%2,737
Sep 1, 20257.667.747.667.747.522.11%90
Aug 29, 20257.587.587.587.587.371.07%58
Aug 28, 20257.507.507.507.507.292.74%5,015
Aug 27, 20257.307.307.307.307.10--
Aug 26, 20257.307.307.307.307.10-88
Aug 25, 20257.297.327.297.307.10-2,063
Aug 22, 20257.307.307.307.307.101.39%6,122
Aug 21, 20257.217.217.207.207.00-2,081
Aug 20, 20257.197.207.197.207.000.14%14,726