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

Cazoo Group Ltd (NY: CZOO )

7.620 -1.760 (-18.76%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 30, 2022 3.198 3.200 3.000 3.136 89,423 +0.04(+1.42%)
Dec 29, 2022 3.200 3.468 2.900 3.092 86,596 +0.01(+0.26%)
Dec 28, 2022 3.302 3.302 3.030 3.084 58,651 +0.04(+1.38%)
Dec 27, 2022 3.100 3.200 3.038 3.042 86,123 -0.04(-1.23%)
Dec 23, 2022 2.960 3.200 2.900 3.080 65,119 -0.12(-3.75%)
Dec 22, 2022 3.220 3.400 3.160 3.200 77,071 -0.12(-3.56%)
Dec 21, 2022 3.398 3.432 3.202 3.318 48,024 +0.12(+3.62%)
Dec 20, 2022 3.400 3.400 3.150 3.202 129,015 -0.09(-2.73%)
Dec 19, 2022 3.400 3.600 3.146 3.292 209,286 +0.69(+26.62%)
Dec 16, 2022 4.020 4.202 2.600 2.600 169,401 -1.50(-36.59%)
Dec 15, 2022 4.400 4.660 4.098 4.100 79,734 -0.65(-13.68%)
Dec 14, 2022 4.410 4.756 4.102 4.750 81,422 +0.19(+4.21%)
Dec 13, 2022 4.316 4.750 4.202 4.558 108,601 +0.48(+11.83%)
Dec 12, 2022 4.800 4.800 3.920 4.076 127,338 -0.32(-7.36%)
Dec 09, 2022 4.600 4.800 4.230 4.400 98,756 +0.00(+0.00%)
Dec 08, 2022 5.040 5.040 4.220 4.400 91,238 -0.30(-6.38%)
Dec 07, 2022 4.878 5.054 4.600 4.700 63,501 +0.01(+0.26%)
Dec 06, 2022 5.652 5.652 4.610 4.688 118,673 -0.59(-11.18%)
Dec 05, 2022 5.400 6.226 5.200 5.278 73,497 -0.35(-6.15%)
Dec 02, 2022 5.500 6.200 5.500 5.624 39,621 -0.21(-3.60%)
Dec 01, 2022 5.694 6.300 5.694 5.834 86,182 +0.43(+8.04%)
Nov 30, 2022 5.800 6.430 5.400 5.400 54,422 -0.71(-11.65%)
Nov 29, 2022 6.400 6.728 5.690 6.112 82,034 -0.29(-4.50%)
Nov 28, 2022 6.200 6.400 5.600 6.400 75,845 +0.40(+6.63%)
Nov 25, 2022 6.014 6.880 5.346 6.002 149,085 +0.96(+18.95%)
Nov 23, 2022 5.400 5.800 5.000 5.046 151,164 -0.40(-7.41%)
Nov 22, 2022 5.822 6.200 5.400 5.450 137,382 -0.50(-8.37%)
Nov 21, 2022 6.222 6.560 5.900 5.948 131,456 -0.65(-9.88%)
Nov 18, 2022 6.400 6.600 6.220 6.600 66,367 -0.02(-0.27%)
Nov 17, 2022 6.458 6.780 6.214 6.618 89,835 -0.04(-0.54%)
Nov 16, 2022 6.800 7.256 6.220 6.654 32,565 -0.39(-5.54%)
Nov 15, 2022 7.000 7.200 6.662 7.044 47,951 +0.04(+0.63%)
Nov 14, 2022 6.400 7.004 6.400 7.000 45,621 -0.01(-0.11%)
Nov 11, 2022 6.514 7.258 6.260 7.008 63,165 -0.11(-1.57%)
Nov 10, 2022 7.200 7.398 6.800 7.120 115,409 -0.00(-0.03%)
Nov 09, 2022 7.000 7.168 6.920 7.122 54,014 +0.07(+0.96%)
Nov 08, 2022 6.800 7.106 6.400 7.054 127,683 +0.25(+3.61%)
Nov 07, 2022 6.688 7.200 6.400 6.808 58,881 -0.39(-5.42%)
Nov 04, 2022 6.400 7.400 6.400 7.198 130,049 +0.40(+5.85%)
Nov 03, 2022 6.400 6.800 6.122 6.800 146,063 +0.51(+8.07%)
Nov 02, 2022 6.600 6.292 149,189 -0.29(-4.38%)
Nov 01, 2022 6.398 6.600 6.030 6.580 206,672 +0.18(+2.81%)
Oct 31, 2022 6.082 6.510 5.872 6.400 186,425 +0.20(+3.23%)
Oct 28, 2022 7.000 7.000 5.800 6.200 282,289 -1.05(-14.48%)
Oct 27, 2022 8.200 9.570 6.164 7.250 553,940 -0.08(-1.06%)
Oct 26, 2022 6.500 7.600 6.460 7.328 231,734 +0.63(+9.41%)
Oct 25, 2022 6.198 6.778 5.850 6.698 167,777 +0.83(+14.07%)
Oct 24, 2022 6.000 6.500 5.724 5.872 157,439 -0.39(-6.23%)
Oct 21, 2022 6.646 7.006 5.950 6.262 245,099 -0.34(-5.09%)
Oct 20, 2022 6.000 6.792 6.000 6.598 56,819 +0.20(+3.09%)
Oct 19, 2022 6.400 6.582 6.004 6.400 85,650 +0.00(+0.00%)
Oct 18, 2022 6.800 7.400 6.400 6.400 216,170 -0.44(-6.46%)
Oct 17, 2022 7.066 7.210 6.796 6.842 134,775 -0.14(-2.01%)
Oct 14, 2022 7.200 7.200 6.700 6.982 99,158 -0.16(-2.21%)
Oct 13, 2022 7.400 7.654 7.000 7.140 116,516 -0.58(-7.54%)
Oct 12, 2022 7.690 8.186 7.622 7.722 50,905 -0.28(-3.47%)
Oct 11, 2022 8.000 8.352 7.212 8.000 41,060 +0.14(+1.81%)
Oct 10, 2022 8.200 9.000 7.800 7.858 46,341 -0.51(-6.12%)
Oct 07, 2022 9.038 9.200 8.202 8.370 23,434 -0.63(-6.98%)
Oct 06, 2022 8.800 9.034 8.600 8.998 89,457 -0.00(-0.02%)
Oct 05, 2022 9.600 9.598 8.644 9.000 44,381 +0.27(+3.09%)
Oct 04, 2022 8.400 9.570 8.450 8.730 59,717 +0.33(+3.88%)
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.