Canada markets closed

The Colonial Motor Company Limited (CMO.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
8.25+0.05 (+0.61%)
At close: 09:59AM NZST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.258.258.258.258.2576
May 02, 20248.208.208.208.208.20541
May 01, 20248.208.208.208.208.20-
Apr 30, 20248.208.208.208.208.20-
Apr 29, 20248.208.208.208.208.2016,141
Apr 26, 20248.208.208.208.208.202,386
Apr 24, 20248.148.148.148.148.1417
Apr 23, 20248.198.198.158.158.154,839
Apr 22, 20248.208.208.208.208.20-
Apr 19, 20248.158.208.158.208.203,403
Apr 18, 20248.258.258.208.208.207,688
Apr 17, 20248.268.308.208.308.305,150
Apr 16, 20248.228.228.228.228.2263
Apr 15, 20248.268.268.218.218.21968
Apr 12, 20248.308.308.308.308.30-
Apr 11, 20248.508.508.308.308.30289
Apr 10, 20248.548.548.508.508.50110
Apr 09, 20248.758.758.758.758.75-
Apr 08, 20248.588.758.588.758.751,423
Apr 05, 20248.458.458.458.458.45-
Apr 04, 20248.458.458.458.458.45-
Apr 03, 20248.408.458.408.458.45249
Apr 02, 20248.288.408.288.388.386,658
Mar 28, 20248.158.158.138.158.151,396
Mar 27, 20248.158.158.138.138.13242
Mar 26, 20248.158.158.158.158.151,836
Mar 25, 20248.158.158.148.148.14224
Mar 22, 20248.168.168.168.168.161,935
Mar 21, 20248.118.118.118.118.11806
Mar 20, 20248.108.108.108.108.10200
Mar 19, 20248.108.108.108.108.10-
Mar 18, 20248.108.108.108.108.104,214
Mar 15, 20248.108.108.108.108.10295
Mar 14, 20248.118.118.108.108.10442
Mar 14, 20240.15 Dividend
Mar 13, 20248.208.258.208.258.10457
Mar 12, 20248.198.208.198.208.0512,858
Mar 11, 20248.228.228.208.208.053,043
Mar 08, 20248.258.258.258.258.1021
Mar 07, 20248.208.258.208.258.1031
Mar 06, 20248.208.208.208.208.05-
Mar 05, 20248.308.308.208.208.05159
Mar 04, 20248.358.358.328.328.172,951
Mar 01, 20248.208.208.208.208.0516
Feb 29, 20248.468.468.218.218.0651
Feb 28, 20248.508.508.508.508.351,993
Feb 27, 20248.218.508.218.508.35574
Feb 26, 20248.218.218.218.218.06166
Feb 23, 20248.208.208.208.208.05-
Feb 22, 20248.208.208.208.208.056
Feb 21, 20248.208.208.208.208.055,557
Feb 20, 20248.508.508.508.508.3587
Feb 19, 20248.708.708.708.708.5462
Feb 16, 20248.708.708.508.508.3597
Feb 15, 20248.708.708.708.708.54978
Feb 14, 20248.838.838.798.798.636,005
Feb 13, 20248.878.878.878.878.7121
Feb 12, 20248.908.908.878.878.712,008
Feb 09, 20248.938.938.938.938.77758
Feb 08, 20248.978.978.978.978.8175
Feb 07, 20248.808.808.808.808.64-
Feb 05, 20248.808.808.808.808.642,058
Feb 02, 20248.808.808.808.808.64-
Feb 01, 20248.808.808.808.808.641,064
Jan 31, 20248.969.008.969.008.842,200
Jan 30, 20248.798.798.798.798.63201
Jan 29, 20248.628.628.628.628.46-
Jan 26, 20248.628.628.628.628.46-
Jan 25, 20248.628.628.628.628.46-
Jan 24, 20248.628.628.628.628.46502
Jan 23, 20248.498.498.498.498.3491
Jan 22, 20248.498.498.498.498.341
Jan 19, 20248.458.458.458.458.30-
Jan 18, 20248.458.578.458.458.301,305
Jan 17, 20248.458.458.458.458.30-
Jan 16, 20248.388.458.388.458.301,036
Jan 15, 20248.358.358.358.358.20-
Jan 12, 20248.358.358.358.358.20535
Jan 11, 20248.408.408.408.408.251,277
Jan 10, 20248.458.458.458.458.301,257
Jan 09, 20248.458.458.358.358.202,460
Jan 08, 20248.338.338.338.338.18-
Jan 05, 20248.338.338.338.338.18102
Jan 04, 20248.058.058.058.057.90-
Jan 03, 20248.058.058.058.057.90-
Dec 29, 20238.058.058.058.057.90-
Dec 28, 20238.058.058.058.057.90-
Dec 27, 20238.068.068.058.057.903,488
Dec 22, 20238.058.058.058.057.90353
Dec 21, 20238.078.078.058.057.906,885
Dec 20, 20238.028.028.018.017.86586
Dec 19, 20238.058.058.008.007.8522,870
Dec 18, 20238.068.108.048.057.9023,074
Dec 15, 20238.258.258.028.027.8710,687
Dec 14, 20238.428.428.258.258.106,289
Dec 13, 20238.808.808.808.808.64-
Dec 12, 20238.808.808.808.808.64-
Dec 11, 20238.808.808.808.808.64295
Dec 08, 20238.808.808.808.808.642
Dec 07, 20238.708.708.658.658.494,902
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...