New Zealand markets closed

The Colonial Motor Company Limited (CMO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
8.20+0.06 (+0.74%)
At close: 02:21PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.208.208.208.208.202,386
26 Apr 20248.208.208.208.208.202,386
24 Apr 20248.148.148.148.148.1417
23 Apr 20248.198.198.158.158.154,839
22 Apr 20248.208.208.208.208.20-
19 Apr 20248.158.208.158.208.203,403
18 Apr 20248.258.258.208.208.207,688
17 Apr 20248.268.308.208.308.305,150
16 Apr 20248.228.228.228.228.2263
15 Apr 20248.268.268.218.218.21968
12 Apr 20248.308.308.308.308.30-
11 Apr 20248.508.508.308.308.30289
10 Apr 20248.548.548.508.508.50110
09 Apr 20248.758.758.758.758.75-
08 Apr 20248.588.758.588.758.751,423
05 Apr 20248.458.458.458.458.45-
04 Apr 20248.458.458.458.458.45-
03 Apr 20248.408.458.408.458.45249
02 Apr 20248.288.408.288.388.386,658
28 Mar 20248.158.158.138.158.151,396
27 Mar 20248.158.158.138.138.13242
26 Mar 20248.158.158.158.158.151,836
25 Mar 20248.158.158.148.148.14224
22 Mar 20248.168.168.168.168.161,935
21 Mar 20248.118.118.118.118.11806
20 Mar 20248.108.108.108.108.10200
19 Mar 20248.108.108.108.108.10-
18 Mar 20248.108.108.108.108.104,214
15 Mar 20248.108.108.108.108.10295
14 Mar 20248.118.118.108.108.10442
14 Mar 20240.15 Dividend
13 Mar 20248.208.258.208.258.10457
12 Mar 20248.198.208.198.208.0512,858
11 Mar 20248.228.228.208.208.053,043
08 Mar 20248.258.258.258.258.1021
07 Mar 20248.208.258.208.258.1031
06 Mar 20248.208.208.208.208.05-
05 Mar 20248.308.308.208.208.05159
04 Mar 20248.358.358.328.328.172,951
01 Mar 20248.208.208.208.208.0516
29 Feb 20248.468.468.218.218.0651
28 Feb 20248.508.508.508.508.351,993
27 Feb 20248.218.508.218.508.35574
26 Feb 20248.218.218.218.218.06166
23 Feb 20248.208.208.208.208.05-
22 Feb 20248.208.208.208.208.056
21 Feb 20248.208.208.208.208.055,557
20 Feb 20248.508.508.508.508.3587
19 Feb 20248.708.708.708.708.5462
16 Feb 20248.708.708.508.508.3597
15 Feb 20248.708.708.708.708.54978
14 Feb 20248.838.838.798.798.636,005
13 Feb 20248.878.878.878.878.7121
12 Feb 20248.908.908.878.878.712,008
09 Feb 20248.938.938.938.938.77758
08 Feb 20248.978.978.978.978.8175
07 Feb 20248.808.808.808.808.64-
05 Feb 20248.808.808.808.808.642,058
02 Feb 20248.808.808.808.808.64-
01 Feb 20248.808.808.808.808.641,064
31 Jan 20248.969.008.969.008.842,200
30 Jan 20248.798.798.798.798.63201
29 Jan 20248.628.628.628.628.46-
26 Jan 20248.628.628.628.628.46-
25 Jan 20248.628.628.628.628.46-
24 Jan 20248.628.628.628.628.46502
23 Jan 20248.498.498.498.498.3491
22 Jan 20248.498.498.498.498.341
19 Jan 20248.458.458.458.458.30-
18 Jan 20248.458.578.458.458.301,305
17 Jan 20248.458.458.458.458.30-
16 Jan 20248.388.458.388.458.301,036
15 Jan 20248.358.358.358.358.20-
12 Jan 20248.358.358.358.358.20535
11 Jan 20248.408.408.408.408.251,277
10 Jan 20248.458.458.458.458.301,257
09 Jan 20248.458.458.358.358.202,460
08 Jan 20248.338.338.338.338.18-
05 Jan 20248.338.338.338.338.18102
04 Jan 20248.058.058.058.057.90-
03 Jan 20248.058.058.058.057.90-
29 Dec 20238.058.058.058.057.90-
28 Dec 20238.058.058.058.057.90-
27 Dec 20238.068.068.058.057.903,488
22 Dec 20238.058.058.058.057.90353
21 Dec 20238.078.078.058.057.906,885
20 Dec 20238.028.028.018.017.86586
19 Dec 20238.058.058.008.007.8522,870
18 Dec 20238.068.108.048.057.9023,074
15 Dec 20238.258.258.028.027.8710,687
14 Dec 20238.428.428.258.258.106,289
13 Dec 20238.808.808.808.808.64-
12 Dec 20238.808.808.808.808.64-
11 Dec 20238.808.808.808.808.64295
08 Dec 20238.808.808.808.808.642
07 Dec 20238.708.708.658.658.494,902
06 Dec 20238.808.808.808.808.6415
05 Dec 20239.009.009.009.008.84114
04 Dec 20239.169.189.009.008.841,248
01 Dec 20239.149.149.149.148.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...