Australia markets closed

Cooks Coffee Company Limited (CCC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.24000.0000 (0.00%)
At close: 09:59AM NZST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.24000.24000.24000.24000.2400134
13 June 20240.24000.24000.24000.24000.2400609
12 June 20240.24000.24000.24000.24000.2400532
11 June 20240.24000.24000.24000.24000.2400114
10 June 20240.24000.24000.24000.24000.2400-
07 June 20240.24000.24000.24000.24000.24001,596
06 June 20240.24000.24000.24000.24000.240012
05 June 20240.24000.24000.24000.24000.240083
04 June 20240.24500.24500.24000.24000.24004,334
31 May 20240.25000.25000.25000.25000.2500301
30 May 20240.25000.25000.25000.25000.2500553
29 May 20240.25000.25000.25000.25000.250013
28 May 20240.25000.25000.25000.25000.25003,288
27 May 20240.25000.25000.25000.25000.2500-
24 May 20240.25000.25000.25000.25000.2500-
23 May 20240.25000.25000.25000.25000.2500126
22 May 20240.25000.25000.25000.25000.2500-
21 May 20240.25000.25000.25000.25000.2500575
20 May 20240.25000.25000.25000.25000.2500288
17 May 20240.25000.25000.25000.25000.250061
16 May 20240.25000.25000.25000.25000.2500481
15 May 20240.25000.25000.25000.25000.2500190
14 May 20240.25000.25000.25000.25000.2500606
13 May 20240.25000.25000.25000.25000.2500401
10 May 20240.25000.25000.25000.25000.250040,248
09 May 20240.26000.26000.25000.25000.2500976
08 May 20240.26000.26000.26000.26000.2600298
07 May 20240.26000.26000.26000.26000.2600235
06 May 20240.26000.26000.26000.26000.26003,279
03 May 20240.27000.27000.26500.26500.26501,615
02 May 20240.28000.28000.27500.27500.27501,619
01 May 20240.28000.28000.28000.28000.2800779
30 Apr 20240.28000.28000.28000.28000.2800872
29 Apr 20240.28000.28000.28000.28000.28001,401
26 Apr 20240.28000.28000.28000.28000.28003,233
24 Apr 20240.28000.28000.28000.28000.28003,683
23 Apr 20240.28500.28500.28500.28500.2850489
22 Apr 20240.29000.29000.29000.29000.29004,311
19 Apr 20240.29000.29000.29000.29000.29003,157
18 Apr 20240.28500.28500.28500.28500.28509,914
17 Apr 20240.28000.28000.28000.28000.280011,069
16 Apr 20240.27000.27000.27000.27000.2700-
15 Apr 20240.27000.27000.27000.27000.27009,868
12 Apr 20240.26000.26000.26000.26000.2600-
11 Apr 20240.26000.26000.26000.26000.26001,479
10 Apr 20240.23500.23500.23500.23500.2350-
09 Apr 20240.23500.23500.23500.23500.2350-
08 Apr 20240.23000.23500.23000.23500.23502,755
05 Apr 20240.22000.23000.22000.23000.23004,258
04 Apr 20240.21000.22000.21000.22000.220017,337
03 Apr 20240.21000.21000.21000.21000.2100167
02 Apr 20240.21000.21000.21000.21000.2100468
28 Mar 20240.21000.21000.21000.21000.21002,675
27 Mar 20240.21000.21000.21000.21000.21006,483
26 Mar 20240.21000.21000.21000.21000.210010,191
25 Mar 20240.20500.21000.20500.21000.21007,678
22 Mar 20240.19700.19900.19700.19900.19903,833
21 Mar 20240.19400.19400.19400.19400.194032,496
20 Mar 20240.19400.19400.19400.19400.1940220
19 Mar 20240.19800.19800.19700.19700.197010,141
18 Mar 20240.19900.19900.19900.19900.19905,649
15 Mar 20240.20500.20500.20000.20000.20005,551
14 Mar 20240.22500.22500.22000.22000.22003,148
13 Mar 20240.23500.23500.23500.23500.2350138
12 Mar 20240.24000.24000.24000.24000.2400304
11 Mar 20240.24000.24000.24000.24000.240023
08 Mar 20240.24500.24500.24500.24500.245086
07 Mar 20240.25000.25000.25000.25000.250075
06 Mar 20240.26000.26000.26000.26000.2600-
05 Mar 20240.26000.26000.26000.26000.2600170
04 Mar 20240.26500.26500.26500.26500.2650207
01 Mar 20240.26500.27000.26500.27000.27004,038
29 Feb 20240.26500.26500.26500.26500.265043
28 Feb 20240.26500.26500.26500.26500.2650191
27 Feb 20240.28500.28500.28500.28500.2850-
26 Feb 20240.27000.28500.27000.28500.28506,089
23 Feb 20240.26000.26000.26000.26000.26001,230
22 Feb 20240.25000.25000.22500.25000.250056,497
21 Feb 20240.26000.26000.26000.26000.260099
20 Feb 20240.26500.26500.26500.26500.2650-
19 Feb 20240.26500.26500.26500.26500.265033
16 Feb 20240.27500.27500.27500.27500.2750173
15 Feb 20240.29000.29000.28500.28500.2850371
14 Feb 20240.29000.30000.28500.30000.30003,022
13 Feb 20240.30000.30000.30000.30000.30005,271
12 Feb 20240.32500.32500.32500.32500.32506,180
09 Feb 20240.32500.32500.32500.32500.325020,959
08 Feb 20240.30500.31500.30500.31500.3150581
07 Feb 20240.27500.30000.27500.30000.300049,261
05 Feb 20240.26500.26500.26500.26500.2650364
02 Feb 20240.25000.26000.25000.25500.255010,942
01 Feb 20240.22000.22000.22000.22000.2200502
31 Jan 20240.20500.21000.20500.20500.20505,992
30 Jan 20240.20000.20000.20000.20000.20002,023
29 Jan 20240.20000.20000.20000.20000.2000-
26 Jan 20240.20000.20000.20000.20000.20008,030
25 Jan 20240.19400.19500.19400.19500.19501,176
24 Jan 20240.19500.19500.19500.19500.19509,405
23 Jan 20240.19200.19200.19200.19200.1920213
22 Jan 20240.19000.19100.19000.19100.191010,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...