The Colonial Motor Company Limited (NZE:CMO)
New Zealand · Delayed Price · Currency is NZD 7.05
+0.24 (3.52%)
Nov 12, 2026, 4:19 PM NZDT
NZE:CMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.52% | 2,936 |
| Nov 9, 2026 | 6.95 | 6.95 | 6.81 | 6.81 | 6.81 | -2.01% | 6,712 |
| Nov 6, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 7,970 |
| Nov 5, 2026 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | 0.72% | 7,400 |
| Nov 4, 2026 | 6.95 | 6.97 | 6.90 | 6.90 | 6.90 | -0.72% | 1,106 |
| Nov 3, 2026 | 7.16 | 7.16 | 6.95 | 6.95 | 6.95 | -3.20% | 5,597 |
| Nov 2, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 3,162 |
| Oct 30, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 33 |
| Oct 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 6 |
| Oct 28, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 9 |
| Oct 27, 2026 | 7.20 | 7.20 | 7.13 | 7.18 | 7.18 | 0.98% | 1,030 |
| Oct 23, 2026 | 7.23 | 7.23 | 7.11 | 7.11 | 7.11 | -1.93% | 2,201 |
| Oct 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 23 |
| Oct 21, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 2,750 |
| Oct 20, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 8 |
| Oct 19, 2026 | 7.39 | 7.39 | 7.15 | 7.15 | 7.15 | -2.72% | 2,668 |
| Oct 16, 2026 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | -0.41% | 3,595 |
| Oct 15, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 1,005 |
| Oct 14, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% | 416 |
| Oct 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 677 |
| Oct 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 744 |
| Oct 9, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 412 |
| Oct 8, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,833 |
| Oct 7, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -1.35% | 2,854 |
| Oct 6, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 2,168 |
| Oct 5, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 4.78% | 3,770 |
| Oct 2, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | -0.70% | 664 |
| Oct 1, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.69% | 14 |
| Sep 30, 2026 | 7.22 | 7.29 | 7.21 | 7.21 | 7.21 | -0.55% | 3,453 |
| Sep 29, 2026 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | -0.28% | 113 |
| Sep 28, 2026 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -0.55% | 2,014 |
| Sep 25, 2026 | 7.32 | 7.32 | 7.30 | 7.31 | 7.31 | - | 3,452 |
| Sep 24, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 4.34% | 801 |
| Sep 23, 2026 | 7.24 | 7.34 | 7.24 | 7.30 | 7.01 | 0.97% | 17,904 |
| Sep 22, 2026 | 7.15 | 7.23 | 7.15 | 7.23 | 6.94 | 2.84% | 400 |
| Sep 21, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.75 | - | 151 |
| Sep 18, 2026 | 7.15 | 7.15 | 7.03 | 7.03 | 6.75 | -1.68% | 108 |
| Sep 17, 2026 | 7.12 | 7.25 | 7.12 | 7.15 | 6.86 | 0.70% | 2,138 |
| Sep 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.81 | - | 100 |
| Sep 15, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 6.81 | -1.11% | 8,244 |
| Sep 14, 2026 | 7.14 | 7.18 | 7.10 | 7.18 | 6.89 | 0.56% | 64 |
| Sep 11, 2026 | 7.18 | 7.18 | 7.14 | 7.14 | 6.85 | -0.56% | 752 |
| Sep 10, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.89 | - | 308 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 6.89 | -0.28% | 3,052 |
| Sep 8, 2026 | 7.19 | 7.21 | 7.19 | 7.20 | 6.91 | 0.70% | 2,056 |
| Sep 3, 2026 | 7.23 | 7.23 | 7.15 | 7.15 | 6.86 | -1.11% | 988 |
| Sep 2, 2026 | 7.29 | 7.29 | 7.23 | 7.23 | 6.94 | -0.96% | 12 |
| Sep 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | - | 26 |
| Aug 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | - | 33 |
| Aug 28, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.01 | 1.39% | 1,838 |