Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

The Colonial Motor Company Limited (CMO.NZ)

Compare
6.65
+0.05
+(0.76%)
At close: 4:43:42 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20256.606.656.606.656.652,059
Apr 9, 20256.656.656.606.606.602,081
Apr 8, 20256.516.606.516.606.6023,713
Apr 7, 20256.786.786.506.546.543,005
Apr 4, 20256.876.896.876.896.89158
Apr 3, 20256.876.876.876.876.8725
Apr 2, 20256.896.896.896.896.8948
Apr 1, 20256.966.976.966.966.963,615
Mar 31, 20256.986.986.966.966.961,548
Mar 28, 20256.896.906.896.906.908,641
Mar 27, 20256.856.856.856.856.857
Mar 26, 20256.906.906.906.906.9037
Mar 25, 20256.726.906.726.906.90938
Mar 24, 20256.666.666.666.666.663
Mar 21, 20256.656.656.606.656.65103
Mar 20, 2025 0.15 Dividend
Mar 20, 20256.706.706.706.706.7012
Mar 19, 20256.856.856.856.856.704
Mar 18, 20256.906.906.856.856.70173
Mar 17, 20256.906.906.906.906.756
Mar 14, 20256.706.706.706.706.5574,907
Mar 13, 20256.686.706.636.706.554,495
Mar 12, 20256.696.696.646.686.53157
Mar 11, 20256.826.826.826.826.67-
Mar 10, 20256.806.826.806.826.67909
Mar 7, 20256.806.806.806.806.6512
Mar 6, 20256.906.906.906.906.75104
Mar 5, 20256.906.906.906.906.753,639
Mar 4, 20256.716.866.716.866.711,117
Mar 3, 20256.606.606.606.606.46142
Feb 28, 20256.606.606.606.606.46237
Feb 27, 20256.606.606.586.606.469,609
Feb 26, 20256.606.606.606.606.46377
Feb 25, 20256.596.596.596.596.4513
Feb 24, 20256.506.606.506.606.461,877
Feb 21, 20256.396.406.356.406.266,133
Feb 20, 20256.496.496.496.496.35979
Feb 19, 20256.506.506.386.386.24620
Feb 18, 20256.456.506.456.506.362,295
Feb 17, 20256.506.506.506.506.36102
Feb 14, 20256.506.506.506.506.362,026
Feb 13, 20256.506.506.506.506.3651
Feb 12, 20256.346.346.306.306.1629,539
Feb 11, 20256.366.366.356.356.212,469
Feb 10, 20256.356.356.356.356.21141
Feb 7, 20256.306.306.306.306.16-
Feb 5, 20256.306.306.306.306.16-
Feb 4, 20256.306.306.306.306.1668
Feb 3, 20256.306.306.256.266.129,915
Jan 31, 20256.306.306.306.306.16-
Jan 30, 20256.306.306.306.306.16-
Jan 29, 20256.306.306.306.306.16507
Jan 28, 20256.306.306.306.306.16-
Jan 27, 20256.326.326.306.306.164,044
Jan 24, 20256.316.316.316.316.17-
Jan 23, 20256.406.406.316.316.171,025
Jan 22, 20256.316.316.316.316.1777
Jan 21, 20256.306.306.306.306.16-
Jan 20, 20256.406.406.306.306.164,731
Jan 17, 20256.466.466.406.406.269,705
Jan 16, 20256.506.506.506.506.361,005
Jan 15, 20256.456.456.456.456.311,734
Jan 14, 20256.406.456.256.456.312,521
Jan 13, 20256.456.456.406.406.261,077
Jan 10, 20256.506.506.456.456.31227
Jan 9, 20256.456.506.456.506.3690
Jan 8, 20256.536.536.536.536.3966
Jan 7, 20256.506.506.406.406.266,727
Jan 6, 20256.606.606.506.506.36198
Jan 3, 20256.606.606.456.456.317,178
Dec 31, 20246.476.476.466.466.3234
Dec 30, 20246.666.666.666.666.5168
Dec 27, 20246.476.476.476.476.334
Dec 24, 20246.466.466.466.466.323
Dec 23, 20246.556.556.456.456.311,985
Dec 20, 20246.406.406.406.406.263,946
Dec 19, 20246.406.406.256.256.111,301
Dec 18, 20246.436.436.406.406.263,162
Dec 17, 20246.436.436.436.436.29770
Dec 16, 20246.436.436.436.436.2934
Dec 13, 20246.486.486.416.456.313,257
Dec 12, 20246.666.666.556.556.41141
Dec 11, 20246.506.506.416.506.366,784
Dec 10, 20246.506.506.506.506.363,040
Dec 9, 20246.706.706.506.506.369,164
Dec 6, 20246.606.606.506.566.427,820
Dec 5, 20246.806.806.756.756.601,780
Dec 4, 20246.706.806.706.766.614,224
Dec 3, 20246.706.706.706.706.55154
Dec 2, 20246.716.816.716.806.65248
Nov 29, 20246.656.656.566.606.461,896
Nov 28, 20246.956.956.856.856.7011,417
Nov 27, 20247.007.026.956.956.8013,663
Nov 26, 20247.007.007.007.006.85492
Nov 25, 20246.906.906.906.906.7591
Nov 22, 20246.926.926.906.906.7510,415
Nov 21, 20246.946.946.906.906.755,688
Nov 20, 20247.157.157.157.156.9973
Nov 19, 20247.197.197.197.197.0326
Nov 18, 20247.157.157.157.156.995
Nov 15, 20247.157.157.157.156.99850
Nov 14, 20247.157.157.157.156.996
Nov 13, 20247.157.157.157.156.991,074
Nov 12, 20247.067.067.057.056.90507
Nov 11, 20247.067.067.067.066.911,365
Nov 8, 20247.047.047.047.046.8983
Nov 7, 20247.007.047.007.046.891,365
Nov 6, 20246.957.006.957.006.851,955
Nov 5, 20246.956.956.956.956.80326
Nov 4, 20247.007.007.007.006.85178
Nov 1, 20247.007.007.007.006.8511
Oct 31, 20247.007.007.007.006.8582
Oct 30, 20247.007.007.007.006.852,028
Oct 29, 20247.007.006.786.906.751,208
Oct 25, 20246.966.996.966.996.8435
Oct 24, 20247.007.007.007.006.851,002
Oct 23, 20247.007.007.007.006.851,870
Oct 22, 20247.007.007.007.006.855,066
Oct 21, 20246.906.916.906.916.764,343
Oct 18, 20246.916.916.906.906.755
Oct 17, 20246.906.906.906.906.754,726
Oct 16, 20246.766.906.766.856.701,775
Oct 15, 20246.906.906.766.766.61637
Oct 14, 20246.786.786.726.756.603,054
Oct 11, 20246.906.906.906.906.75230
Oct 10, 20246.806.906.806.906.755,064
Oct 9, 20246.796.796.706.706.552,479
Oct 8, 20246.736.806.736.806.651,443
Oct 7, 20246.856.856.706.706.553,469
Oct 4, 20246.716.856.716.856.702,278
Oct 3, 20246.706.806.706.806.654,385
Oct 2, 20246.756.756.666.666.511,160
Oct 1, 20246.616.626.616.626.481,215
Sep 30, 20246.716.726.616.616.473,011
Sep 27, 20246.806.806.706.706.55446
Sep 26, 2024 0.20 Dividend
Sep 26, 20246.906.906.706.706.5559
Sep 25, 20246.906.916.806.916.5617,897
Sep 24, 20246.906.906.906.906.551,021
Sep 23, 20247.007.006.806.806.461,507
Sep 20, 20246.997.006.997.006.656,009
Sep 19, 20246.656.656.656.656.32186
Sep 18, 20246.706.786.706.706.3612,347
Sep 17, 20246.856.856.696.696.353,720
Sep 16, 20246.997.006.987.006.651,485
Sep 13, 20247.007.007.007.006.65979
Sep 12, 20246.997.006.997.006.656,521
Sep 11, 20247.007.007.007.006.652,779
Sep 10, 20247.007.007.007.006.65855
Sep 9, 20246.856.856.856.856.512
Sep 6, 20247.007.007.007.006.65288
Sep 5, 20246.856.996.856.996.64335
Sep 4, 20247.057.056.956.956.602,708
Sep 3, 20246.957.056.957.056.70141
Sep 2, 20247.017.016.956.956.603,038
Aug 30, 20247.017.017.017.016.66-
Aug 29, 20247.017.017.017.016.66203
Aug 28, 20247.207.207.017.016.6663
Aug 27, 20247.207.207.017.016.668
Aug 26, 20247.017.207.017.206.8442
Aug 23, 20247.017.207.017.206.84133
Aug 22, 20247.307.307.017.016.662,285
Aug 21, 20247.207.207.207.206.8478
Aug 20, 20246.957.016.957.016.66187
Aug 19, 20247.007.027.007.026.673,524
Aug 16, 20246.907.006.907.006.6511,162
Aug 15, 20246.927.006.927.006.653,478
Aug 14, 20246.706.706.706.706.36628
Aug 13, 20246.836.836.646.646.31632
Aug 12, 20246.726.806.726.726.38945
Aug 9, 20246.756.756.726.726.384,393
Aug 8, 20246.876.876.806.806.462,544
Aug 7, 20246.997.006.906.906.5535,061
Aug 6, 20246.967.006.967.006.65346
Aug 5, 20246.906.906.906.906.55212
Aug 2, 20247.007.007.007.006.65150
Aug 1, 20246.977.006.966.966.612,713
Jul 31, 20246.906.976.906.976.621,903
Jul 30, 20246.906.906.906.906.555,370
Jul 29, 20246.856.876.856.856.514,811
Jul 26, 20247.007.006.846.846.506,121
Jul 25, 20246.826.906.826.906.55306
Jul 24, 20246.806.826.806.826.4876
Jul 23, 20246.906.906.806.806.4628,044
Jul 22, 20246.956.956.956.956.604,019
Jul 19, 20246.806.956.806.956.605,347
Jul 18, 20246.946.946.806.806.46788
Jul 17, 20246.956.956.946.946.592,489
Jul 16, 20246.907.006.907.006.655,566
Jul 15, 20246.756.856.756.806.465,128
Jul 12, 20246.526.616.526.606.27453
Jul 11, 20246.456.456.456.456.13-
Jul 10, 20246.536.536.456.456.133,157
Jul 9, 20246.526.556.526.556.221,660
Jul 8, 20246.796.796.436.436.116,601
Jul 5, 20246.916.916.756.756.41284
Jul 4, 20246.926.926.916.916.569,054
Jul 3, 20247.007.006.966.966.614,492
Jul 2, 20246.987.086.987.086.721,907
Jul 1, 20246.846.846.846.846.50-
Jun 27, 20246.866.866.846.846.5020,535
Jun 26, 20246.806.806.806.806.46-
Jun 25, 20247.047.156.806.806.463,067
Jun 24, 20247.307.307.307.306.93-
Jun 21, 20247.347.347.307.306.931,643
Jun 20, 20247.377.377.357.356.98390
Jun 19, 20247.387.387.307.356.984,399
Jun 18, 20247.387.387.387.387.01681
Jun 17, 20247.557.557.557.557.17-
Jun 14, 20247.557.557.557.557.1721
Jun 13, 20247.567.567.567.567.1894
Jun 12, 20247.577.577.577.577.1933
Jun 11, 20247.637.637.637.637.25-
Jun 10, 20247.687.687.637.637.256,831
Jun 7, 20247.687.687.667.667.28119
Jun 6, 20247.687.687.687.687.2988
Jun 5, 20247.657.657.657.657.2752
Jun 4, 20247.607.657.607.657.272,496
May 31, 20247.797.797.607.607.22160
May 30, 20247.707.797.657.797.401,678
May 29, 20247.757.757.757.757.36145
May 28, 20247.757.757.757.757.361
May 27, 20247.827.827.757.757.364,438
May 24, 20247.867.897.827.827.433,852
May 23, 20247.857.867.857.867.47277
May 22, 20247.907.947.837.857.464,846
May 21, 20248.208.208.008.007.60519
May 20, 20248.018.208.018.207.793,690
May 17, 20248.008.008.008.007.60867
May 16, 20247.998.007.998.007.60257
May 15, 20248.018.017.958.007.605,972
May 14, 20248.018.018.018.017.61-
May 13, 20248.018.018.018.017.61-
May 10, 20248.018.018.018.017.613,822
May 9, 20248.028.028.028.027.62-
May 8, 20248.258.258.028.027.625,606
May 7, 20248.058.058.028.027.6212,870
May 6, 20248.088.088.048.057.651,123
May 3, 20248.258.258.258.257.8476
May 2, 20248.208.208.208.207.79541
May 1, 20248.208.208.208.207.79-
Apr 30, 20248.208.208.208.207.79-
Apr 29, 20248.208.208.208.207.7916,141
Apr 26, 20248.208.208.208.207.792,386
Apr 24, 20248.148.148.148.147.7317
Apr 23, 20248.198.198.158.157.744,839
Apr 22, 20248.208.208.208.207.79-
Apr 19, 20248.158.208.158.207.793,403
Apr 18, 20248.258.258.208.207.797,688
Apr 17, 20248.268.308.208.307.885,150
Apr 16, 20248.228.228.228.227.8163
Apr 15, 20248.268.268.218.217.80968
Apr 12, 20248.308.308.308.307.88-
Apr 11, 20248.508.508.308.307.88289
Apr 10, 20248.548.548.508.508.07110