Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cazoo Group Ltd (NY: CZOO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.610 4.740 604,437 +0.18(+3.95%)
Jan 28, 2022 4.440 4.650 4.300 4.560 1,638,337 +0.18(+4.11%)
Jan 27, 2022 4.150 4.420 4.070 4.380 2,458,834 +0.22(+5.29%)
Jan 26, 2022 4.520 4.640 4.090 4.160 1,797,681 -0.26(-5.88%)
Jan 25, 2022 4.110 4.460 4.110 4.420 981,745 +0.28(+6.76%)
Jan 24, 2022 4.050 4.150 3.720 4.140 1,534,265 -0.01(-0.24%)
Jan 21, 2022 4.400 4.460 4.135 4.150 1,352,104 -0.26(-5.90%)
Jan 20, 2022 4.390 4.510 4.345 4.410 868,107 +0.05(+1.15%)
Jan 19, 2022 4.300 4.455 4.300 4.360 1,101,535 +0.04(+0.93%)
Jan 18, 2022 4.520 4.690 4.310 4.320 702,846 -0.35(-7.49%)
Jan 14, 2022 4.670 0 -0.26(-5.27%)
Jan 13, 2022 4.870 5.150 4.800 4.930 1,932,367 +0.16(+3.35%)
Jan 12, 2022 4.540 4.960 4.540 4.770 1,823,936 +0.28(+6.24%)
Jan 11, 2022 4.520 4.690 4.450 4.490 748,100 -0.08(-1.75%)
Jan 10, 2022 4.650 4.778 4.470 4.570 939,048 -0.12(-2.56%)
Jan 07, 2022 4.920 5.040 4.590 4.690 1,598,480 -0.27(-5.44%)
Jan 06, 2022 5.200 5.310 4.860 4.960 1,337,038 -0.27(-5.16%)
Jan 05, 2022 5.810 5.910 5.155 5.230 1,396,320 -0.61(-10.45%)
Jan 04, 2022 6.020 6.070 5.770 5.840 496,224 -0.22(-3.63%)
Jan 03, 2022 6.080 6.215 5.940 6.060 322,916 +0.03(+0.50%)
Dec 31, 2021 6.100 6.175 5.850 6.030 1,641,009 -0.06(-0.99%)
Dec 30, 2021 6.210 6.450 6.090 6.090 752,115 -0.11(-1.77%)
Dec 29, 2021 6.500 6.500 6.150 6.200 847,436 -0.33(-5.05%)
Dec 28, 2021 6.580 6.600 6.310 6.530 678,866 -0.05(-0.76%)
Dec 27, 2021 6.290 6.680 6.241 6.580 476,368 +0.34(+5.45%)
Dec 23, 2021 5.910 6.310 5.900 6.240 507,192 +0.28(+4.70%)
Dec 22, 2021 6.200 6.200 5.950 5.960 1,420,765 -0.26(-4.18%)
Dec 21, 2021 6.200 6.380 6.120 6.220 813,473 +0.02(+0.32%)
Dec 20, 2021 6.200 6.330 6.000 6.200 1,082,714 -0.09(-1.43%)
Dec 17, 2021 6.230 6.410 6.040 6.290 2,497,333 +0.01(+0.16%)
Dec 16, 2021 6.280 6.440 6.180 6.280 1,931,940 +0.04(+0.64%)
Dec 15, 2021 6.160 6.280 5.810 6.240 2,642,336 +0.08(+1.30%)
Dec 14, 2021 6.140 6.170 5.960 6.160 1,776,664 -0.04(-0.65%)
Dec 13, 2021 6.440 6.500 5.920 6.200 1,551,587 -0.27(-4.17%)
Dec 10, 2021 6.780 6.820 6.400 6.470 1,129,425 -0.31(-4.57%)
Dec 09, 2021 7.050 7.180 6.690 6.780 1,626,570 -0.28(-3.97%)
Dec 08, 2021 7.190 7.380 6.890 7.060 1,576,331 -0.14(-1.94%)
Dec 07, 2021 7.510 7.690 7.130 7.200 1,928,575 -0.16(-2.17%)
Dec 06, 2021 7.280 7.570 7.010 7.360 908,354 +0.01(+0.14%)
Dec 03, 2021 8.240 8.250 7.310 7.350 2,128,115 -0.91(-11.02%)
Dec 02, 2021 7.800 8.310 7.450 8.260 938,984 +0.46(+5.90%)
Dec 01, 2021 8.230 8.240 7.780 7.800 245,315 -0.30(-3.70%)
Nov 30, 2021 8.150 8.300 7.980 8.100 386,122 -0.06(-0.74%)
Nov 29, 2021 8.400 8.480 7.970 8.160 1,029,690 -0.14(-1.69%)
Nov 26, 2021 8.500 8.540 8.260 8.300 457,209 -0.45(-5.14%)
Nov 24, 2021 8.420 8.870 8.406 8.750 378,143 +0.21(+2.46%)
Nov 23, 2021 8.800 8.811 8.450 8.540 548,536 -0.39(-4.37%)
Nov 22, 2021 9.300 9.300 8.700 8.930 567,693 -0.11(-1.22%)
Nov 19, 2021 8.770 9.080 8.340 9.040 577,655 +0.29(+3.31%)
Nov 18, 2021 9.320 8.880 8.720 8.750 350,360 -0.49(-5.30%)
Nov 17, 2021 9.250 9.340 9.130 9.240 548,220 -0.01(-0.11%)
Nov 16, 2021 9.220 9.380 9.210 9.250 823,435 +0.04(+0.43%)
Nov 15, 2021 9.040 9.440 9.040 9.210 501,006 +0.09(+0.99%)
Nov 12, 2021 9.000 9.210 8.970 9.120 888,999 +0.07(+0.77%)
Nov 11, 2021 9.000 9.070 8.750 9.050 530,128 -0.06(-0.66%)
Nov 10, 2021 9.000 9.110 681,339 +0.06(+0.66%)
Nov 09, 2021 8.990 9.160 8.830 9.050 561,672 +0.11(+1.23%)
Nov 08, 2021 9.180 9.215 8.880 8.940 372,857 -0.21(-2.30%)
Nov 05, 2021 9.540 9.710 8.980 9.150 457,484 -0.69(-7.01%)
Nov 04, 2021 9.720 10.00 9.610 9.840 1,027,217 +0.03(+0.31%)
Nov 03, 2021 9.720 9.880 8.630 9.810 1,725,618 -0.20(-2.00%)
Nov 02, 2021 8.750 10.13 8.530 10.01 1,530,413 +1.17(+13.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.