Want to see NZ:CMO full AI Analyst Report?
Colonial Motor Co Ltd (CMO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | +0.00% | 33 | 0.01 |
| Oct 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | +0.00% | 6 | 0.00 |
| Oct 28, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | +0.00% | 9 | 0.00 |
| Oct 27, 2026 | 7.20 | 7.20 | 7.13 | 7.18 | 7.18 | +0.98% | 1,030 | 0.39 |
| Oct 26, 2026 | 7.11 | 7.23 | 7.11 | 7.11 | 7.11 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 7.23 | 7.23 | 7.11 | 7.11 | 7.11 | -1.93% | 2,201 | 0.84 |
| Oct 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +1.40% | 23 | 0.01 |
| Oct 21, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | +0.00% | 2,750 | 1.03 |
| Oct 20, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | +0.00% | 8 | 0.00 |
| Oct 19, 2026 | 7.39 | 7.39 | 7.15 | 7.15 | 7.15 | -2.72% | 2,668 | 1.00 |
| Oct 16, 2026 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | -0.41% | 3,595 | 1.37 |
| Oct 15, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | +0.00% | 1,005 | 0.38 |
| Oct 14, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% | 416 | 0.15 |
| Oct 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | +0.00% | 677 | 0.25 |
| Oct 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | +1.37% | 744 | 0.27 |
| Oct 09, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | +0.00% | 412 | 0.15 |
| Oct 08, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | +0.00% | 1,833 | 0.65 |
| Oct 07, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -1.35% | 2,854 | 1.03 |
| Oct 06, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 2,168 | 0.79 |
| Oct 05, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | +4.78% | 3,770 | 1.39 |
| Oct 02, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | -0.70% | 664 | 0.25 |
| Oct 01, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.69% | 14 | 0.01 |
| Sep 30, 2026 | 7.22 | 7.29 | 7.21 | 7.21 | 7.21 | -0.55% | 3,453 | 1.24 |
| Sep 29, 2026 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | -0.28% | 113 | 0.04 |
| Sep 28, 2026 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -0.55% | 2,014 | 0.72 |
| Sep 25, 2026 | 7.32 | 7.32 | 7.30 | 7.31 | 7.31 | +0.00% | 3,452 | 1.25 |
| Sep 24, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | +4.35% | 801 | 0.29 |
| Sep 23, 2026 | 7.24 | 7.34 | 7.24 | 7.30 | 7.01 | +0.97% | 17,904 | 7.05 |
| Sep 22, 2026 | 7.15 | 7.23 | 7.15 | 7.23 | 6.94 | +2.85% | 400 | 0.16 |
| Sep 21, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.75 | +0.00% | 151 | 0.06 |
| Sep 18, 2026 | 7.15 | 7.15 | 7.03 | 7.03 | 6.75 | -1.68% | 108 | 0.04 |
| Sep 17, 2026 | 7.12 | 7.25 | 7.12 | 7.15 | 6.86 | +0.70% | 2,138 | 0.83 |
| Sep 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.81 | +0.00% | 100 | 0.04 |
| Sep 15, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 6.81 | -1.12% | 8,244 | 3.15 |
| Sep 14, 2026 | 7.14 | 7.18 | 7.10 | 7.18 | 6.89 | +0.55% | 64 | 0.02 |
| Sep 11, 2026 | 7.18 | 7.18 | 7.14 | 7.14 | 6.85 | -0.55% | 752 | 0.27 |
| Sep 10, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.89 | +0.00% | 308 | 0.11 |
| Sep 09, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 6.89 | -0.28% | 3,052 | 1.08 |
| Sep 08, 2026 | 7.19 | 7.21 | 7.19 | 7.20 | 6.91 | +0.70% | 2,056 | 0.70 |
| Sep 07, 2026 | 7.15 | 7.24 | 7.15 | 7.15 | 6.86 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.15 | 7.24 | 7.15 | 7.15 | 6.86 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 7.23 | 7.23 | 7.15 | 7.15 | 6.86 | -1.11% | 988 | 0.30 |
| Sep 02, 2026 | 7.29 | 7.29 | 7.23 | 7.23 | 6.94 | -0.96% | 12 | 0.00 |
| Sep 01, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | +0.00% | 26 | 0.01 |
| Aug 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.01 | +0.00% | 33 | 0.01 |
| Aug 28, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.01 | +1.39% | 1,838 | 0.54 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.91 | +0.00% | 3,998 | 1.19 |
| Aug 26, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 6.91 | +3.00% | 9,227 | 2.84 |
| Aug 25, 2026 | 7.03 | 7.03 | 6.99 | 6.99 | 6.71 | -0.84% | 25 | 0.01 |
| Aug 24, 2026 | 7.06 | 7.06 | 7.05 | 7.05 | 6.77 | +0.00% | 722 | 0.22 |
