The Colonial Motor Company Limited (NZE:CMO)
New Zealand · Delayed Price · Currency is NZD 6.73
0.00 (0.00%)
Jun 3, 2026, 5:00 PM NZST
NZE:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.71 | 6.73 | 6.71 | 6.73 | - | - | 2,056 |
| Jun 2, 2026 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | -1.03% | 3,179 |
| May 29, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.86% | 1,666 |
| May 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 18 |
| May 27, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.07% | 308 |
| May 26, 2026 | 7.24 | 7.27 | 7.24 | 7.25 | 7.25 | -0.28% | 5,014 |
| May 25, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.41% | 11 |
| May 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.95% | 73 |
| May 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.14% | 1,261 |
| May 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% | 1,522 |
| May 19, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.54% | 2,704 |
| May 18, 2026 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | -0.80% | 318 |
| May 15, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.40% | 549 |
| May 14, 2026 | 7.60 | 7.60 | 7.50 | 7.52 | 7.52 | -0.40% | 410 |
| May 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 14 |
| May 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.53% | 279 |
| May 11, 2026 | 7.55 | 7.55 | 7.51 | 7.51 | 7.51 | -1.18% | 31 |
| May 8, 2026 | 7.58 | 7.60 | 7.56 | 7.60 | 7.60 | 0.13% | 12,567 |
| May 7, 2026 | 7.66 | 7.66 | 7.59 | 7.59 | 7.59 | -0.91% | 2,368 |
| May 6, 2026 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -0.78% | 8 |
| May 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 2,024 |
| May 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 536 |
| May 1, 2026 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | -0.77% | 2,018 |
| Apr 30, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% | 6 |
| Apr 29, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.26% | 1,559 |
| Apr 28, 2026 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | 0.51% | 2,926 |
| Apr 24, 2026 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | -0.38% | 515 |
| 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 | 2.09% | 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 |