The Colonial Motor Company Limited (NZE:CMO)
New Zealand · Delayed Price · Currency is NZD 7.80
-0.18 (-2.26%)
Apr 23, 2026, 5:00 PM NZST
NZE:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -2.26% | 805 |
| Apr 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 4 |
| Apr 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | 8 |
| Apr 20, 2026 | 7.86 | 7.99 | 7.86 | 7.99 | 7.99 | 1.65% | 3,183 |
| Apr 17, 2026 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | 0.13% | 2,132 |
| Apr 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 3,500 |
| Apr 15, 2026 | 7.77 | 7.90 | 7.77 | 7.85 | 7.85 | 1.95% | 24,864 |
| Apr 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2,308 |
| Apr 13, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 2,510 |
| Apr 10, 2026 | 7.75 | 7.80 | 7.74 | 7.80 | 7.80 | 0.65% | 2,104 |
| Apr 9, 2026 | 7.74 | 7.77 | 7.74 | 7.75 | 7.75 | -0.39% | 5,022 |
| Apr 8, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% | 12 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 283 |
| Apr 2, 2026 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | -0.64% | 3,062 |
| Apr 1, 2026 | 7.85 | 7.87 | 7.85 | 7.85 | 7.85 | -0.63% | 2,127 |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.88% | 2,597 |
| Mar 30, 2026 | 8.00 | 8.02 | 7.97 | 7.97 | 7.97 | -0.38% | 3,346 |
| Mar 25, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.48% | 4,908 |
| Mar 24, 2026 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | -0.25% | 2,322 |
| Mar 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 857 |
| Mar 19, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% | 5,119 |
| Mar 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -0.37% | 112 |
| Mar 17, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.00 | 0.37% | 758 |
| Mar 16, 2026 | 8.15 | 8.18 | 8.15 | 8.15 | 7.97 | - | 5,467 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 7.97 | -1.21% | 2,661 |
| Mar 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.07 | 0.73% | 11 |
| Mar 10, 2026 | 8.16 | 8.19 | 8.15 | 8.19 | 8.01 | 0.37% | 5,113 |
| Mar 9, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 7.98 | 0.12% | 175 |
| Mar 6, 2026 | 8.29 | 8.29 | 8.15 | 8.15 | 7.97 | -2.16% | 6,639 |
| Mar 5, 2026 | 8.39 | 8.39 | 8.33 | 8.33 | 8.15 | -1.30% | 37 |
| Mar 4, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.26 | - | 642 |
| Mar 3, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.26 | -0.35% | 34 |
| Mar 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.29 | - | 319 |
| Feb 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.29 | -0.12% | 36 |
| Feb 26, 2026 | 8.35 | 8.48 | 8.35 | 8.48 | 8.30 | 3.41% | 2,506 |
| Feb 25, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.02 | -2.38% | 4,177 |
| Feb 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | - | 184 |
| Feb 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | -0.24% | 1,436 |
| Feb 20, 2026 | 8.43 | 8.43 | 8.42 | 8.42 | 8.24 | - | 1,432 |
| Feb 19, 2026 | 8.45 | 8.45 | 8.42 | 8.42 | 8.24 | 0.24% | 1,617 |
| Feb 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | - | 486 |
| Feb 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | 3.07% | 6,560 |
| Feb 12, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 7.97 | -1.81% | 2,267 |
| Feb 11, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.12 | -1.78% | 567 |
| Feb 10, 2026 | 8.48 | 8.48 | 8.45 | 8.45 | 8.27 | -0.59% | 4,509 |
| Feb 9, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.32 | -1.16% | 345 |
| Feb 5, 2026 | 8.61 | 8.64 | 8.60 | 8.60 | 8.41 | 0.35% | 2,317 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.57 | 8.57 | 8.38 | -0.35% | 430 |
| Feb 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.41 | 1.18% | 12,705 |
| Feb 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | 1.55% | 404 |