The Colonial Motor Company Limited (NZE:CMO)
New Zealand · Delayed Price · Currency is NZD 7.08
+0.04 (0.57%)
Jul 31, 2026, 3:29 PM NZST
NZE:CMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.57% | 18 |
| Jul 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% | 27 |
| Jul 29, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | - | 1,012 |
| Jul 28, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -2.23% | 134 |
| Jul 27, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.14% | 1,665 |
| Jul 24, 2026 | 7.22 | 7.25 | 7.17 | 7.17 | 7.17 | -0.69% | 4,757 |
| Jul 23, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.28% | 3,420 |
| Jul 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 17 |
| Jul 20, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 2,623 |
| Jul 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 5,405 |
| Jul 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 3,279 |
| Jul 14, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 2,641 |
| Jul 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.55% | 3,627 |
| Jul 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.14% | 9 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 1,479 |
| Jul 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.12% | 153 |
| Jul 6, 2026 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | -1.10% | 4,266 |
| Jul 3, 2026 | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | 1.40% | 5,357 |
| Jul 2, 2026 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 0.42% | 121 |
| Jul 1, 2026 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | 0.28% | 2,150 |
| Jun 30, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 0.57% | 1,740 |
| Jun 29, 2026 | 7.06 | 7.07 | 7.05 | 7.06 | 7.06 | 0.86% | 2,246 |
| Jun 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,902 |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,377 |
| Jun 24, 2026 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | - | 1,758 |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 117 |
| Jun 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 33 |
| Jun 19, 2026 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 1.74% | 7,928 |
| Jun 18, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 3,833 |
| Jun 17, 2026 | 6.87 | 6.88 | 6.87 | 6.88 | 6.88 | 0.15% | 5,028 |
| Jun 16, 2026 | 6.89 | 6.89 | 6.86 | 6.87 | 6.87 | -0.43% | 9,174 |
| Jun 15, 2026 | 6.81 | 6.91 | 6.81 | 6.90 | 6.90 | 2.22% | 2,579 |
| Jun 11, 2026 | 6.78 | 6.78 | 6.75 | 6.75 | 6.75 | - | 10,667 |
| Jun 10, 2026 | 6.72 | 6.75 | 6.70 | 6.75 | 6.75 | - | 7,676 |
| Jun 9, 2026 | 6.72 | 6.76 | 6.72 | 6.75 | 6.75 | 0.30% | 12,080 |
| Jun 8, 2026 | 6.77 | 6.79 | 6.73 | 6.73 | 6.73 | - | 5,418 |
| Jun 4, 2026 | 6.73 | 6.73 | 6.70 | 6.73 | 6.73 | - | 2,651 |
| Jun 3, 2026 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | - | 2,064 |
| 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 |