The Colonial Motor Company Limited (NZE:CMO)
New Zealand · Delayed Price · Currency is NZD 7.05
+0.11 (1.59%)
Aug 21, 2026, 4:59 PM NZST
NZE:CMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.94 | 7.05 | 6.93 | 7.05 | 7.05 | 1.59% | 13,497 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -0.86% | 2,027 |
| Aug 19, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 2,524 |
| Aug 18, 2026 | 7.16 | 7.17 | 7.00 | 7.00 | 7.00 | -2.37% | 7,421 |
| Aug 17, 2026 | 7.11 | 7.17 | 7.10 | 7.17 | 7.17 | 0.99% | 10,611 |
| Aug 14, 2026 | 6.53 | 7.10 | 6.53 | 7.10 | 7.10 | 9.23% | 2,248 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% | 600 |
| Aug 12, 2026 | 6.58 | 6.58 | 6.48 | 6.48 | 6.48 | -1.67% | 15,506 |
| Aug 11, 2026 | 6.70 | 6.70 | 6.58 | 6.59 | 6.59 | -2.23% | 4,803 |
| Aug 10, 2026 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | -1.61% | 432 |
| Aug 7, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 6,309 |
| Aug 6, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.58% | 4,759 |
| Aug 5, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | -1.98% | 6,663 |
| Aug 4, 2026 | 7.17 | 7.17 | 7.08 | 7.08 | 7.08 | -1.26% | 132 |
| Aug 3, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.27% | 107 |
| 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 |