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

Cazoo Group Ltd (NY: CZOO )

10.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Oct 03, 2022 9.000 9.338 8.258 8.404 56,148 -0.80(-8.65%)
Sep 30, 2022 9.800 10.07 9.100 9.200 43,382 -0.40(-4.17%)
Sep 29, 2022 10.14 10.20 9.390 9.600 37,680 -0.55(-5.46%)
Sep 28, 2022 10.40 10.80 9.202 10.15 34,082 -0.21(-2.03%)
Sep 27, 2022 10.28 12.40 10.05 10.36 68,439 +0.05(+0.50%)
Sep 26, 2022 10.00 11.00 9.446 10.31 58,335 +0.76(+7.91%)
Sep 23, 2022 11.46 12.00 9.406 9.556 97,394 -2.35(-19.76%)
Sep 22, 2022 11.80 12.20 11.70 11.91 41,583 -0.09(-0.75%)
Sep 21, 2022 11.60 12.40 11.70 12.00 48,756 -0.50(-3.98%)
Sep 20, 2022 12.37 12.79 11.65 12.50 29,607 -0.00(-0.03%)
Sep 19, 2022 12.00 12.60 11.55 12.50 72,977 -0.04(-0.33%)
Sep 16, 2022 13.00 13.00 11.60 12.54 64,976 -0.26(-2.02%)
Sep 15, 2022 12.02 13.15 12.02 12.80 48,583 +0.40(+3.24%)
Sep 14, 2022 12.80 13.22 12.06 12.40 35,687 -0.82(-6.20%)
Sep 13, 2022 13.00 13.56 12.60 13.22 49,977 -0.43(-3.16%)
Sep 12, 2022 13.60 14.00 13.36 13.65 37,281 -0.00(-0.03%)
Sep 09, 2022 13.80 14.14 13.20 13.66 95,139 -0.19(-1.34%)
Sep 08, 2022 12.00 15.40 12.00 13.84 514,869 +1.64(+13.48%)
Sep 07, 2022 12.40 13.06 12.07 12.20 46,323 -0.64(-4.96%)
Sep 06, 2022 12.20 13.40 12.02 12.83 40,710 +0.43(+3.50%)
Sep 02, 2022 12.80 13.00 12.09 12.40 21,678 +0.14(+1.14%)
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.