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

Cazoo Group Ltd (NY: CZOO )

5.290 -0.670 (-11.24%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 1.120 1.160 1.120 1.130 27,391 -0.02(-1.74%)
Aug 30, 2023 1.110 1.160 1.080 1.150 120,404 +0.05(+4.55%)
Aug 29, 2023 1.000 1.110 1.000 1.100 65,149 +0.09(+8.91%)
Aug 28, 2023 1.020 1.050 0.9900 1.010 115,850 -0.03(-2.88%)
Aug 25, 2023 1.010 1.050 0.9900 1.040 108,263 +0.04(+4.00%)
Aug 24, 2023 1.070 1.080 0.9900 1.000 118,017 -0.04(-3.85%)
Aug 23, 2023 1.080 1.080 1.030 1.040 45,464 +0.01(+0.97%)
Aug 22, 2023 1.130 1.130 1.030 1.030 44,967 -0.02(-1.90%)
Aug 21, 2023 1.050 1.079 1.030 1.050 95,192 -0.03(-2.78%)
Aug 18, 2023 1.040 1.110 1.040 1.080 78,816 +0.01(+0.93%)
Aug 17, 2023 1.110 1.169 1.030 1.070 171,595 -0.05(-4.46%)
Aug 16, 2023 1.140 1.180 1.110 1.120 101,343 -0.04(-3.45%)
Aug 15, 2023 1.150 1.220 1.131 1.160 63,330 -0.01(-0.85%)
Aug 14, 2023 1.220 1.220 1.130 1.170 129,714 -0.05(-4.10%)
Aug 11, 2023 1.330 1.330 1.170 1.220 51,046 -0.01(-0.81%)
Aug 10, 2023 1.230 1.280 1.200 1.230 61,668 +0.03(+2.50%)
Aug 09, 2023 1.300 1.305 1.200 1.200 130,753 -0.09(-6.98%)
Aug 08, 2023 1.290 1.330 1.260 1.290 91,944 -0.06(-4.44%)
Aug 07, 2023 1.320 1.380 1.280 1.350 93,953 -0.02(-1.46%)
Aug 04, 2023 1.440 1.440 1.319 1.370 84,808 -0.03(-2.14%)
Aug 03, 2023 1.430 1.460 1.350 1.400 112,030 -0.02(-1.41%)
Aug 02, 2023 1.560 1.576 1.340 1.420 363,256 -0.22(-13.41%)
Aug 01, 2023 1.840 1.890 1.530 1.640 610,124 -0.19(-10.38%)
Jul 31, 2023 1.460 1.880 1.440 1.830 781,851 +0.38(+26.21%)
Jul 28, 2023 1.390 1.450 1.330 1.450 101,288 +0.10(+7.41%)
Jul 27, 2023 1.410 1.430 1.320 1.350 202,809 -0.06(-4.26%)
Jul 26, 2023 1.400 1.450 1.350 1.410 205,927 +0.03(+2.17%)
Jul 25, 2023 1.450 1.470 1.330 1.380 66,708 -0.07(-4.83%)
Jul 24, 2023 1.550 1.550 1.400 1.450 109,469 -0.08(-5.23%)
Jul 21, 2023 1.560 1.580 1.458 1.530 108,137 -0.03(-1.92%)
Jul 20, 2023 1.580 1.650 1.500 1.560 145,952 -0.02(-1.27%)
Jul 19, 2023 1.570 1.590 1.450 1.580 431,524 +0.15(+10.49%)
Jul 18, 2023 1.490 1.500 1.380 1.430 161,517 -0.02(-1.38%)
Jul 17, 2023 1.390 1.510 1.390 1.450 124,840 -0.04(-2.68%)
Jul 14, 2023 1.600 1.610 1.420 1.490 214,777 -0.05(-3.25%)
Jul 13, 2023 1.470 1.570 1.360 1.540 261,358 +0.09(+6.21%)
Jul 12, 2023 1.490 1.680 1.300 1.450 924,779 +0.02(+1.22%)
Jul 11, 2023 1.160 1.540 1.160 1.433 807,162 +0.26(+22.44%)
Jul 10, 2023 1.200 1.260 1.140 1.170 595,429 -0.01(-0.85%)
Jul 07, 2023 1.150 1.190 1.140 1.180 178,215 +0.03(+2.61%)
Jul 06, 2023 1.160 1.190 1.110 1.150 166,589 -0.03(-2.54%)
Jul 05, 2023 1.220 1.220 1.140 1.180 223,176 -0.00(-0.18%)
Jul 03, 2023 1.190 1.220 1.170 1.182 153,264 +0.00(+0.18%)
Jun 30, 2023 1.200 1.270 1.160 1.180 251,200 -0.06(-4.84%)
Jun 29, 2023 1.280 1.290 1.190 1.240 135,798 -0.06(-4.62%)
Jun 28, 2023 1.310 1.310 1.224 1.300 89,710 +0.00(+0.00%)
Jun 27, 2023 1.310 1.400 1.220 1.300 48,581 +0.06(+4.84%)
Jun 26, 2023 1.280 1.330 1.220 1.240 59,067 -0.03(-2.36%)
Jun 23, 2023 1.280 1.280 1.215 1.270 50,321 +0.02(+1.60%)
Jun 22, 2023 1.290 1.290 1.210 1.250 26,644 -0.03(-2.34%)
Jun 21, 2023 1.380 1.380 1.220 1.280 64,307 +0.01(+0.79%)
Jun 20, 2023 1.330 1.370 1.270 1.270 37,334 -0.09(-6.62%)
Jun 16, 2023 1.360 1.400 1.330 1.360 62,378 +0.01(+0.74%)
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.