The Colonial Motor Company Limited (NZE:CMO)
New Zealand
· Delayed Price · Currency is NZD 7.73
+0.03 (0.39%)
At close: Dec 5, 2025
NZE:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.39% | 1,471 |
| Dec 4, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 2,638 |
| Dec 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 5,009 |
| Dec 2, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | 7,481 |
| Dec 1, 2025 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | -0.64% | 2,775 |
| Nov 28, 2025 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | -0.51% | 2,544 |
| Nov 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% | 999 |
| Nov 26, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% | 7 |
| Nov 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% | 26 |
| Nov 21, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | -0.25% | 9,135 |
| Nov 20, 2025 | 7.96 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 1,590 |
| Nov 19, 2025 | 8.14 | 8.14 | 7.95 | 7.95 | 7.95 | -2.57% | 1,146 |
| Nov 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 79 |
| Nov 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% | 2,777 |
| Nov 14, 2025 | 8.19 | 8.19 | 8.12 | 8.12 | 8.12 | -0.37% | 1,312 |
| Nov 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 646 |
| Nov 12, 2025 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | - | 216 |
| Nov 11, 2025 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | -0.37% | 1,482 |
| Nov 10, 2025 | 8.11 | 8.18 | 8.11 | 8.18 | 8.18 | - | 7,149 |
| Nov 7, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.86% | 573 |
| Nov 6, 2025 | 8.32 | 8.32 | 8.11 | 8.11 | 8.11 | -2.87% | 997 |
| Nov 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 103 |
| Nov 4, 2025 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 1.09% | 989 |
| Nov 3, 2025 | 8.12 | 8.26 | 8.12 | 8.26 | 8.26 | 3.25% | 2,681 |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | 189 |
| Oct 30, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% | 92 |
| Oct 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.51% | 1,500 |
| Oct 28, 2025 | 7.91 | 7.92 | 7.91 | 7.91 | 7.91 | 0.13% | 2,011 |
| Oct 24, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 844 |
| Oct 22, 2025 | 7.70 | 7.71 | 7.70 | 7.70 | 7.70 | - | 309 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1,684 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 2,896 |
| Oct 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 48 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 2,009 |
| Oct 15, 2025 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | -1.27% | 1,027 |
| Oct 14, 2025 | 7.93 | 7.95 | 7.90 | 7.90 | 7.90 | -0.50% | 1,007 |
| Oct 13, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 251 |
| Oct 10, 2025 | 7.95 | 7.95 | 7.94 | 7.94 | 7.94 | -0.13% | 1,021 |
| Oct 9, 2025 | 7.68 | 7.95 | 7.68 | 7.95 | 7.95 | 3.52% | 3,358 |
| Oct 8, 2025 | 7.68 | 7.68 | 7.65 | 7.68 | 7.68 | - | 1,324 |
| Oct 7, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.39% | 199 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 6,192 |
| Oct 3, 2025 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | - | 3,031 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 5,011 |
| Oct 1, 2025 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -2.50% | 2,849 |
| Sep 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 12 |
| Sep 29, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,206 |
| Sep 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | 997 |
| Sep 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | 27,734 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.36 | - | 3,985 |
| Sep 23, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.36 | 3.61% | 565 |
| Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.07 | 1.47% | 63 |
| Sep 17, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | 0.99% | 570 |
| Sep 15, 2025 | 8.05 | 8.10 | 8.04 | 8.10 | 7.88 | 0.62% | 1,054 |
| Sep 12, 2025 | 8.07 | 8.07 | 8.05 | 8.05 | 7.83 | 0.75% | 3,698 |
| Sep 11, 2025 | 7.98 | 7.99 | 7.98 | 7.99 | 7.77 | 0.13% | 4,881 |
| Sep 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.76 | -0.13% | 66 |
| Sep 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.77 | 2.04% | 117 |
| Sep 8, 2025 | 7.80 | 7.83 | 7.80 | 7.83 | 7.62 | 0.38% | 98 |
| Sep 5, 2025 | 7.67 | 7.80 | 7.67 | 7.80 | 7.59 | 0.65% | 6,588 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.54 | -0.90% | 167 |
| Sep 3, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.61 | - | 3 |
| Sep 2, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.61 | 1.03% | 2,737 |
| Sep 1, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.53 | 2.11% | 90 |
| Aug 29, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.37 | 1.07% | 58 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | 2.74% | 5,015 |
| Aug 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | - | 88 |
| Aug 25, 2025 | 7.29 | 7.32 | 7.29 | 7.30 | 7.10 | - | 2,063 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | 1.39% | 6,122 |
| Aug 21, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.00 | - | 2,081 |
| Aug 20, 2025 | 7.19 | 7.20 | 7.19 | 7.20 | 7.00 | 0.14% | 14,726 |
| Aug 19, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.99 | - | 84 |
| Aug 18, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.99 | -0.14% | 848 |
| Aug 15, 2025 | 7.20 | 7.20 | 7.19 | 7.20 | 7.00 | 0.14% | 4,132 |
| Aug 14, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.99 | -0.14% | 1,720 |
| Aug 13, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.00 | - | 7,761 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - | 2,315 |
| Aug 11, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.00 | -1.77% | 2,062 |
| Aug 8, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.13 | 0.41% | 29 |
| Aug 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | -0.41% | 11 |
| Aug 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.13 | -0.14% | 178 |
| Aug 5, 2025 | 7.24 | 7.34 | 7.24 | 7.34 | 7.14 | 1.24% | 5,229 |
| Aug 4, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.05 | 2.69% | 251 |
| Aug 1, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | -1.26% | 785 |
| Jul 31, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 6.95 | 1.42% | 1,600 |
| Jul 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.86 | -2.08% | 1,789 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | -1.37% | 561 |
| Jul 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | 0.69% | 240 |
| Jul 25, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.05 | 2.69% | 5,582 |
| Jul 24, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.87 | 0.14% | 74 |
| Jul 23, 2025 | 7.04 | 7.05 | 7.00 | 7.05 | 6.86 | - | 17,856 |
| Jul 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.86 | 0.14% | 12,013 |
| Jul 21, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 6.85 | 0.57% | 686 |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 1.45% | 828 |
| Jul 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.71 | - | 776 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.71 | -1.43% | 17,106 |
| Jul 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - | 3,710 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - | 5,786 |
| Jul 11, 2025 | 6.91 | 7.00 | 6.91 | 7.00 | 6.81 | - | 192 |
| Jul 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 0.86% | 257 |