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

Cazoo Group Ltd (NY: CZOO )

11.10 +2.08 (+23.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2023 2.370 2.380 2.250 2.250 167,327 -0.12(-5.06%)
Feb 27, 2023 2.520 2.558 2.350 2.370 139,855 -0.12(-4.82%)
Feb 24, 2023 2.500 2.600 2.450 2.490 152,826 -0.10(-3.86%)
Feb 23, 2023 2.920 2.920 2.470 2.590 340,964 -0.30(-10.38%)
Feb 22, 2023 2.870 2.920 2.710 2.890 153,496 +0.02(+0.70%)
Feb 21, 2023 3.260 3.260 2.830 2.870 171,875 -0.38(-11.69%)
Feb 17, 2023 2.730 3.500 2.660 3.250 552,689 +0.54(+19.93%)
Feb 16, 2023 2.920 2.920 2.700 2.710 128,513 -0.22(-7.51%)
Feb 15, 2023 2.990 2.990 2.850 2.930 85,923 -0.06(-2.01%)
Feb 14, 2023 3.020 3.020 2.740 2.990 166,158 -0.07(-2.29%)
Feb 13, 2023 3.160 3.162 2.950 3.060 115,862 -0.10(-3.16%)
Feb 10, 2023 3.260 3.290 2.950 3.160 169,278 +0.06(+1.94%)
Feb 09, 2023 3.920 3.920 3.040 3.100 314,397 -0.90(-22.54%)
Feb 08, 2023 4.600 4.742 3.912 4.002 164,798 -0.80(-16.63%)
Feb 07, 2023 4.700 5.000 4.420 4.800 88,086 -0.04(-0.74%)
Feb 06, 2023 5.200 5.198 4.622 4.836 125,014 -0.31(-5.99%)
Feb 03, 2023 5.000 5.600 4.854 5.144 106,942 -0.03(-0.58%)
Feb 02, 2023 4.800 6.324 4.800 5.174 518,707 +0.72(+16.06%)
Feb 01, 2023 4.154 4.798 3.976 4.458 184,535 +0.25(+5.89%)
Jan 31, 2023 4.000 4.340 3.902 4.210 52,469 +0.19(+4.73%)
Jan 30, 2023 3.980 4.400 3.920 4.020 82,215 -0.18(-4.24%)
Jan 27, 2023 4.280 4.360 4.000 4.198 84,891 +0.14(+3.55%)
Jan 26, 2023 4.086 4.302 4.022 4.054 51,926 -0.06(-1.55%)
Jan 25, 2023 4.398 4.398 4.000 4.118 62,924 -0.04(-1.01%)
Jan 24, 2023 4.400 4.600 4.000 4.160 78,132 -0.07(-1.65%)
Jan 23, 2023 4.390 4.500 4.200 4.230 86,929 -0.10(-2.22%)
Jan 20, 2023 4.620 4.720 4.202 4.326 135,665 +0.12(+2.95%)
Jan 19, 2023 5.000 4.966 4.070 4.202 137,860 -0.74(-14.97%)
Jan 18, 2023 6.172 6.600 4.628 4.942 235,137 -1.06(-17.61%)
Jan 17, 2023 5.800 6.800 5.546 5.998 138,648 +0.33(+5.78%)
Jan 13, 2023 5.600 6.540 5.002 5.670 219,138 +0.27(+5.00%)
Jan 12, 2023 5.200 5.642 4.950 5.400 127,094 +0.38(+7.53%)
Jan 11, 2023 4.368 5.156 4.212 5.022 216,932 +0.66(+15.18%)
Jan 10, 2023 4.180 4.370 3.856 4.360 52,308 +0.16(+3.81%)
Jan 09, 2023 3.882 4.320 3.830 4.200 72,305 +0.34(+8.86%)
Jan 06, 2023 3.884 4.200 3.612 3.858 62,978 -0.03(-0.67%)
Jan 05, 2023 3.600 4.100 3.400 3.884 98,583 +0.28(+7.89%)
Jan 04, 2023 3.600 4.370 3.400 3.600 136,025 +0.04(+1.18%)
Jan 03, 2023 3.308 3.600 3.240 3.558 118,914 +0.42(+13.46%)
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%)
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.