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

Cazoo Group Ltd (NY: CZOO )

11.89 +0.94 (+8.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 4.290 4.600 4.160 4.340 17,250 +0.09(+2.12%)
Feb 28, 2024 4.350 4.609 4.150 4.250 38,492 -0.01(-0.23%)
Feb 27, 2024 4.490 4.640 4.250 4.260 9,844 -0.04(-0.93%)
Feb 26, 2024 4.540 4.620 4.300 4.300 34,581 -0.21(-4.66%)
Feb 23, 2024 4.690 4.760 4.360 4.510 7,410 -0.19(-4.04%)
Feb 22, 2024 4.420 5.000 4.420 4.700 16,777 +0.41(+9.56%)
Feb 21, 2024 4.548 4.880 4.241 4.290 29,886 -0.06(-1.38%)
Feb 20, 2024 4.680 4.890 4.250 4.350 16,727 -0.40(-8.42%)
Feb 16, 2024 4.760 4.760 4.604 4.750 2,469 +0.03(+0.64%)
Feb 15, 2024 4.670 4.890 4.479 4.720 23,623 +0.02(+0.43%)
Feb 14, 2024 4.870 4.950 4.700 4.700 3,760 -0.10(-2.08%)
Feb 13, 2024 5.100 5.100 4.750 4.800 16,330 -0.30(-5.88%)
Feb 12, 2024 5.100 5.250 4.940 5.100 22,639 +0.23(+4.72%)
Feb 09, 2024 5.150 5.180 4.631 4.870 26,686 -0.19(-3.75%)
Feb 08, 2024 5.220 5.360 4.900 5.060 48,906 -0.27(-5.07%)
Feb 07, 2024 5.760 5.760 5.061 5.330 51,821 -0.16(-2.91%)
Feb 06, 2024 4.620 5.880 4.459 5.490 134,777 +1.06(+23.93%)
Feb 05, 2024 4.200 4.590 4.200 4.430 43,123 +0.20(+4.73%)
Feb 02, 2024 4.130 4.230 4.000 4.230 9,211 +0.10(+2.42%)
Feb 01, 2024 4.240 4.260 4.020 4.130 12,347 -0.04(-0.96%)
Jan 31, 2024 4.090 4.245 4.032 4.170 10,909 +0.11(+2.71%)
Jan 30, 2024 4.150 4.430 3.806 4.060 20,660 +0.10(+2.53%)
Jan 29, 2024 3.900 3.960 3.720 3.960 16,094 +0.00(+0.00%)
Jan 26, 2024 3.920 4.117 3.797 3.960 29,089 +0.05(+1.28%)
Jan 25, 2024 4.150 4.230 3.724 3.910 95,970 -0.28(-6.68%)
Jan 24, 2024 4.190 4.490 4.026 4.190 28,369 +0.01(+0.24%)
Jan 23, 2024 4.640 4.769 4.000 4.180 60,994 -0.30(-6.70%)
Jan 22, 2024 4.120 4.770 4.120 4.480 45,406 +0.30(+7.18%)
Jan 19, 2024 4.270 4.440 3.820 4.180 66,218 +0.03(+0.72%)
Jan 18, 2024 4.920 5.069 4.100 4.150 165,440 -0.41(-8.99%)
Jan 17, 2024 4.110 6.100 3.750 4.560 1,330,070 +0.41(+9.92%)
Jan 16, 2024 4.820 4.820 3.760 4.148 71,381 -0.16(-3.75%)
Jan 12, 2024 5.150 5.267 4.270 4.310 80,294 -0.74(-14.57%)
Jan 11, 2024 6.430 6.430 4.940 5.045 117,447 -1.30(-20.49%)
Jan 10, 2024 7.120 7.350 6.110 6.345 27,895 -0.58(-8.31%)
Jan 09, 2024 7.360 7.940 6.700 6.920 66,203 -0.68(-8.95%)
Jan 08, 2024 8.150 8.150 7.400 7.600 72,698 -0.49(-6.06%)
Jan 05, 2024 8.190 8.570 7.500 8.090 56,056 -0.14(-1.69%)
Jan 04, 2024 8.890 8.890 7.260 8.229 43,818 -0.30(-3.47%)
Jan 03, 2024 9.580 9.580 8.400 8.525 27,169 -0.96(-10.17%)
Jan 02, 2024 10.00 10.00 9.260 9.490 11,536 -0.01(-0.11%)
Dec 29, 2023 9.860 9.988 9.470 9.500 18,473 -0.29(-2.96%)
Dec 28, 2023 10.34 10.83 9.638 9.790 21,684 -0.46(-4.49%)
Dec 27, 2023 11.20 11.76 10.00 10.25 34,231 -0.24(-2.29%)
Dec 26, 2023 10.96 11.46 10.25 10.49 12,717 -0.47(-4.29%)
Dec 22, 2023 11.78 11.78 10.96 10.96 28,012 -0.39(-3.48%)
Dec 21, 2023 12.82 13.58 11.00 11.36 30,995 -1.16(-9.31%)
Dec 20, 2023 14.01 14.39 12.52 12.52 36,148 -1.68(-11.83%)
Dec 19, 2023 14.41 15.40 13.81 14.20 46,850 -1.20(-7.79%)
Dec 18, 2023 12.62 21.99 12.50 15.40 76,878 +3.25(+26.75%)
Dec 15, 2023 13.56 13.56 11.90 12.15 30,992 -1.08(-8.16%)
Dec 14, 2023 16.83 17.44 12.99 13.23 63,133 -2.50(-15.89%)
Dec 13, 2023 19.08 19.08 15.27 15.73 23,801 -2.63(-14.32%)
Dec 12, 2023 21.17 21.98 17.80 18.36 22,461 -1.94(-9.56%)
Dec 11, 2023 22.90 22.90 19.90 20.30 24,588 -2.95(-12.69%)
Dec 08, 2023 28.79 31.19 21.04 23.25 14,556 -6.74(-22.47%)
Dec 07, 2023 33.32 35.60 27.28 29.99 9,650 -4.01(-11.79%)
Dec 06, 2023 37.95 38.78 33.78 34.00 12,339 +33.59(+8295.06%)
Dec 05, 2023 0.3812 0.4050 0.3449 0.4050 523,555 +0.01(+3.05%)
Dec 04, 2023 0.4166 0.4800 0.3922 0.3930 154,908 -0.04(-8.94%)
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.