FinData: Historical Data for NZX, CMO - Colonial Motor Company Ordinary Shares

Friday, 26 April 2024

Colonial Motor Company Ordinary Shares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
07/02/18	7.710	7.750	7.710	7.750	102
05/02/18	7.720	7.720	7.710	7.710	6,000
02/02/18	7.700	7.740	7.700	7.740	3,944
01/02/18	7.700	7.700	7.700	7.700	198
31/01/18	7.790	7.790	7.790	7.790	0
30/01/18	7.790	7.790	7.790	7.790	630
29/01/18	7.820	7.820	7.820	7.820	0
26/01/18	7.770	7.820	7.770	7.820	9,200
25/01/18	7.700	7.700	7.700	7.700	0
24/01/18	7.750	7.750	7.700	7.700	1,000
23/01/18	7.700	7.700	7.700	7.700	0
22/01/18	7.700	7.700	7.700	7.700	0
19/01/18	7.700	7.700	7.700	7.700	0
18/01/18	7.700	7.700	7.700	7.700	0
17/01/18	7.750	7.750	7.700	7.700	8,375
16/01/18	7.700	7.750	7.680	7.700	26,677
15/01/18	7.750	7.750	7.750	7.750	1,260
12/01/18	7.700	7.700	7.700	7.700	4,500
11/01/18	7.800	7.800	7.800	7.800	0
10/01/18	7.830	7.830	7.800	7.800	2,540
09/01/18	7.800	7.840	7.800	7.840	2,139
08/01/18	7.800	7.800	7.800	7.800	1,500
05/01/18	7.650	7.650	7.650	7.650	1,500
04/01/18	7.650	7.650	7.650	7.650	450
03/01/18	7.650	7.650	7.650	7.650	1,000
29/12/17	7.600	7.600	7.600	7.600	0
28/12/17	7.600	7.600	7.600	7.600	0
27/12/17	7.600	7.600	7.600	7.600	250
22/12/17	7.580	7.580	7.580	7.580	0
21/12/17	7.550	7.580	7.550	7.580	6,652
20/12/17	7.490	7.490	7.490	7.490	583
19/12/17	7.460	7.460	7.460	7.460	1,000
18/12/17	7.460	7.460	7.450	7.460	2,138
15/12/17	7.450	7.450	7.450	7.450	5,290
14/12/17	7.400	7.400	7.400	7.400	2,109
13/12/17	7.450	7.450	7.450	7.450	0
12/12/17	7.450	7.450	7.450	7.450	2,583
11/12/17	7.500	7.500	7.500	7.500	2,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.