The Colonial Motor Company Limited (NZE:CMO)
New Zealand
· Delayed Price · Currency is NZD 7.79
-0.02 (-0.26%)
Apr 29, 2026, 2:44 PM NZST
NZE:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | - | -0.26% | 59 |
| 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 | -0.12% | 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 |
| Mar 16, 2026 | 8.15 | 8.18 | 8.15 | 8.15 | 7.97 | - | 5,467 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 7.97 | -1.21% | 2,661 |
| Mar 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.07 | 0.73% | 11 |
| Mar 10, 2026 | 8.16 | 8.19 | 8.15 | 8.19 | 8.01 | 0.37% | 5,113 |
| Mar 9, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 7.98 | 0.12% | 175 |
| Mar 6, 2026 | 8.29 | 8.29 | 8.15 | 8.15 | 7.97 | -2.16% | 6,639 |
| Mar 5, 2026 | 8.39 | 8.39 | 8.33 | 8.33 | 8.15 | -1.30% | 37 |
| Mar 4, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.26 | - | 642 |
| Mar 3, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.26 | -0.35% | 34 |
| Mar 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.29 | - | 319 |
| Feb 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.29 | -0.12% | 36 |
| Feb 26, 2026 | 8.35 | 8.48 | 8.35 | 8.48 | 8.30 | 3.41% | 2,506 |
| Feb 25, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.02 | -2.38% | 4,177 |
| Feb 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | - | 184 |
| Feb 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | -0.24% | 1,436 |
| Feb 20, 2026 | 8.43 | 8.43 | 8.42 | 8.42 | 8.24 | - | 1,432 |
| Feb 19, 2026 | 8.45 | 8.45 | 8.42 | 8.42 | 8.24 | 0.24% | 1,617 |
| Feb 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | - | 486 |
| Feb 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | 3.07% | 6,560 |
| Feb 12, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 7.97 | -1.81% | 2,267 |
| Feb 11, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.12 | -1.78% | 567 |
| Feb 10, 2026 | 8.48 | 8.48 | 8.45 | 8.45 | 8.27 | -0.59% | 4,509 |
| Feb 9, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.32 | -1.16% | 345 |
| Feb 5, 2026 | 8.61 | 8.64 | 8.60 | 8.60 | 8.41 | 0.35% | 2,317 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.57 | 8.57 | 8.38 | -0.35% | 430 |
| Feb 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.41 | 1.18% | 12,705 |
| Feb 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | 1.55% | 404 |
| Jan 30, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.19 | 2.45% | 1,059 |
| Jan 28, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 7.99 | 0.99% | 3,525 |
| Jan 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.91 | - | 62 |
| Jan 26, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.91 | -1.34% | 1,294 |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.02 | -0.61% | 51 |
| Jan 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.07 | - | 1,461 |
| Jan 21, 2026 | 8.25 | 8.25 | 8.19 | 8.25 | 8.07 | - | 2,616 |
| Jan 20, 2026 | 8.19 | 8.25 | 8.19 | 8.25 | 8.07 | 1.48% | 365 |
| Jan 19, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 7.95 | 0.99% | 27 |
| Jan 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | -1.23% | 158 |
| Jan 15, 2026 | 8.15 | 8.15 | 8.13 | 8.15 | 7.97 | - | 2,998 |
| Jan 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 1.24% | 2,099 |
| Jan 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | -1.23% | 39 |
| Jan 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -0.37% | 339 |
| Jan 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.00 | - | 254 |
| Jan 8, 2026 | 8.18 | 8.24 | 8.18 | 8.18 | 8.00 | - | 593 |
| Jan 7, 2026 | 8.23 | 8.23 | 8.18 | 8.18 | 8.00 | -1.45% | 3,239 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.12 | -3.38% | 4,111 |
| Jan 5, 2026 | 8.60 | 8.60 | 8.59 | 8.59 | 8.40 | 0.59% | 872 |
| Dec 31, 2025 | 8.60 | 8.60 | 8.54 | 8.54 | 8.36 | -0.70% | 587 |
| Dec 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.41 | - | 595 |
| Dec 29, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.41 | - | 500 |
| Dec 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.41 | 0.58% | 106 |
| Dec 23, 2025 | 8.45 | 8.60 | 8.45 | 8.55 | 8.36 | 2.15% | 5,039 |
| Dec 22, 2025 | 8.37 | 8.43 | 8.37 | 8.37 | 8.19 | 0.12% | 2,238 |
| Dec 19, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.18 | 2.83% | 272 |
| Dec 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.95 | 3.30% | 101 |
| Dec 17, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.70 | 2.88% | 3,101 |
| Dec 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | -0.52% | 65 |
| Dec 15, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.52 | 0.52% | 29 |
| Dec 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | - | 4,514 |
| Dec 11, 2025 | 7.65 | 7.65 | 7.61 | 7.65 | 7.48 | -0.39% | 53,004 |
| Dec 10, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.51 | 0.39% | 34 |
| Dec 9, 2025 | 7.71 | 7.71 | 7.65 | 7.65 | 7.48 | -1.16% | 3,231 |
| Dec 8, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.57 | 0.13% | 51 |
| Dec 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.56 | 0.39% | 1,471 |
| Dec 4, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.53 | -0.65% | 2,638 |
| Dec 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | 0.65% | 5,009 |
| Dec 2, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.53 | -1.28% | 7,481 |
| Dec 1, 2025 | 7.83 | 7.83 | 7.80 | 7.80 | 7.63 | -0.64% | 2,775 |
| Nov 28, 2025 | 7.87 | 7.87 | 7.85 | 7.85 | 7.68 | -0.51% | 2,544 |
| Nov 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.72 | -0.50% | 999 |
| Nov 26, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.76 | -0.50% | 7 |
| Nov 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.80 | -0.13% | 26 |
| Nov 21, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.81 | -0.25% | 9,135 |
| Nov 20, 2025 | 7.96 | 8.00 | 7.95 | 8.00 | 7.83 | 0.63% | 1,590 |
| Nov 19, 2025 | 8.14 | 8.14 | 7.95 | 7.95 | 7.78 | -2.57% | 1,146 |