The Colonial Motor Company Limited (NZE:CMO)
New Zealand · Delayed Price · Currency is NZD 7.85
-0.04 (-0.51%)
Nov 28, 2025, 3:53 PM NZST
NZE:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | -0.51% | 2,544 |
| Nov 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% | 999 |
| Nov 26, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% | 7 |
| Nov 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% | 26 |
| Nov 21, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | -0.25% | 9,135 |
| Nov 20, 2025 | 7.96 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 1,590 |
| Nov 19, 2025 | 8.14 | 8.14 | 7.95 | 7.95 | 7.95 | -2.57% | 1,146 |
| Nov 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 79 |
| Nov 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% | 2,777 |
| Nov 14, 2025 | 8.19 | 8.19 | 8.12 | 8.12 | 8.12 | -0.37% | 1,312 |
| Nov 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 646 |
| Nov 12, 2025 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | - | 216 |
| Nov 11, 2025 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | -0.37% | 1,482 |
| Nov 10, 2025 | 8.11 | 8.18 | 8.11 | 8.18 | 8.18 | - | 7,149 |
| Nov 7, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.86% | 573 |
| Nov 6, 2025 | 8.32 | 8.32 | 8.11 | 8.11 | 8.11 | -2.87% | 997 |
| Nov 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 103 |
| Nov 4, 2025 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 1.09% | 989 |
| Nov 3, 2025 | 8.12 | 8.26 | 8.12 | 8.26 | 8.26 | 3.25% | 2,681 |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | 189 |
| Oct 30, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% | 92 |
| Oct 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.51% | 1,500 |
| Oct 28, 2025 | 7.91 | 7.92 | 7.91 | 7.91 | 7.91 | 0.13% | 2,011 |
| Oct 24, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 844 |
| Oct 22, 2025 | 7.70 | 7.71 | 7.70 | 7.70 | 7.70 | - | 309 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1,684 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 2,896 |
| Oct 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 48 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 2,009 |
| Oct 15, 2025 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | -1.27% | 1,027 |
| Oct 14, 2025 | 7.93 | 7.95 | 7.90 | 7.90 | 7.90 | -0.50% | 1,007 |
| Oct 13, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 251 |
| Oct 10, 2025 | 7.95 | 7.95 | 7.94 | 7.94 | 7.94 | -0.13% | 1,021 |
| Oct 9, 2025 | 7.68 | 7.95 | 7.68 | 7.95 | 7.95 | 3.52% | 3,358 |
| 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 17, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | 0.99% | 570 |
| 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 |