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

Cazoo Group Ltd (NY: CZOO )

1.437 -0.033 (-2.22%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 30, 2023 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 (%)
May 26, 2023 1.360 1.490 1.360 1.470 114,438 +0.02(+1.38%)
May 25, 2023 1.390 1.450 1.310 1.450 112,388 +0.11(+8.21%)
May 24, 2023 1.190 1.340 1.160 1.340 149,740 +0.13(+10.74%)
May 23, 2023 1.210 1.248 1.190 1.210 107,174 +0.01(+0.83%)
May 22, 2023 1.220 1.240 1.190 1.200 72,117 +0.00(+0.00%)
May 19, 2023 1.190 1.240 1.190 1.200 71,557 -0.01(-0.83%)
May 18, 2023 1.250 1.260 1.200 1.210 129,056 -0.03(-2.42%)
May 17, 2023 1.270 1.300 1.199 1.240 222,166 -0.01(-0.80%)
May 16, 2023 1.290 1.320 1.240 1.250 107,793 -0.05(-3.85%)
May 15, 2023 1.350 1.370 1.290 1.300 127,649 -0.08(-5.80%)
May 12, 2023 1.430 1.485 1.320 1.380 174,034 -0.08(-5.48%)
May 11, 2023 1.580 1.590 1.440 1.460 118,312 -0.13(-8.18%)
May 10, 2023 1.560 1.620 1.520 1.590 120,788 +0.09(+6.00%)
May 09, 2023 1.500 1.550 1.490 1.500 162,037 -0.06(-3.85%)
May 08, 2023 1.580 1.650 1.530 1.560 152,675 -0.02(-1.27%)
May 05, 2023 1.500 1.680 1.500 1.580 248,130 +0.10(+6.76%)
May 04, 2023 1.630 1.630 1.420 1.480 300,667 -0.14(-8.64%)
May 03, 2023 1.650 1.680 1.590 1.620 165,292 -0.08(-4.71%)
May 02, 2023 1.750 1.770 1.630 1.700 333,539 -0.05(-2.86%)
May 01, 2023 1.850 1.930 1.750 1.750 964,609 -0.03(-1.69%)
Apr 28, 2023 1.860 1.900 1.750 1.780 178,397 -0.03(-1.66%)
Apr 27, 2023 1.980 2.070 1.810 1.810 194,259 -0.07(-3.72%)
Apr 26, 2023 1.940 1.940 1.840 1.880 142,111 -0.02(-1.05%)
Apr 25, 2023 1.940 1.980 1.870 1.900 120,470 -0.05(-2.56%)
Apr 24, 2023 2.010 2.050 1.930 1.950 132,447 -0.05(-2.50%)
Apr 21, 2023 2.070 2.170 1.980 2.000 59,713 -0.08(-3.85%)
Apr 20, 2023 2.170 2.190 2.020 2.080 117,027 -0.12(-5.45%)
Apr 19, 2023 2.130 2.243 2.130 2.200 107,640 +0.01(+0.46%)
Apr 18, 2023 2.270 2.380 2.160 2.190 101,221 -0.10(-4.37%)
Apr 17, 2023 2.270 2.371 2.270 2.290 34,843 +0.00(+0.00%)
Apr 14, 2023 2.520 2.550 2.290 2.290 97,779 -0.28(-10.89%)
Apr 13, 2023 2.530 2.690 2.530 2.570 30,384 +0.02(+0.78%)
Apr 12, 2023 2.650 2.780 2.400 2.550 78,753 -0.13(-4.85%)
Apr 11, 2023 2.630 2.790 2.630 2.680 66,521 +0.04(+1.52%)
Apr 10, 2023 2.680 2.730 2.620 2.640 40,747 -0.12(-4.35%)
Apr 06, 2023 2.610 2.790 2.610 2.760 62,582 +0.10(+3.76%)
Apr 05, 2023 2.890 2.950 2.630 2.660 145,903 -0.17(-6.01%)
Apr 04, 2023 2.630 2.890 2.600 2.830 239,076 +0.18(+6.79%)
Apr 03, 2023 2.440 2.670 2.340 2.650 186,690 +0.16(+6.43%)
Mar 31, 2023 2.210 2.530 2.200 2.490 295,488 +0.20(+8.73%)
Mar 30, 2023 2.780 2.780 2.180 2.290 1,316,446 -0.10(-4.18%)
Mar 29, 2023 2.100 2.420 2.070 2.390 482,965 +0.31(+14.90%)
Mar 28, 2023 1.940 2.100 1.890 2.080 155,788 +0.18(+9.47%)
Mar 27, 2023 1.890 2.000 1.850 1.900 124,065 +0.00(+0.00%)
Mar 24, 2023 1.950 1.990 1.840 1.900 130,818 -0.05(-2.56%)
Mar 23, 2023 1.960 1.998 1.840 1.950 174,339 +0.04(+2.09%)
Mar 22, 2023 2.080 2.100 1.860 1.910 315,352 -0.19(-9.05%)
Mar 21, 2023 1.900 2.110 1.850 2.100 254,529 +0.22(+11.70%)
Mar 20, 2023 1.940 1.980 1.820 1.880 260,540 -0.07(-3.59%)
Mar 17, 2023 2.010 2.060 1.910 1.950 125,648 -0.16(-7.58%)
Mar 16, 2023 2.100 2.144 2.030 2.110 66,131 -0.03(-1.40%)
Mar 15, 2023 2.050 2.180 1.950 2.140 164,902 +0.01(+0.47%)
Mar 14, 2023 2.290 2.290 2.060 2.130 95,679 -0.11(-4.91%)
Mar 13, 2023 2.260 2.330 2.030 2.240 468,787 -0.38(-14.50%)
Mar 10, 2023 2.000 3.140 1.960 2.620 5,256,823 +0.64(+32.32%)
Mar 09, 2023 2.060 2.060 1.954 1.980 143,389 -0.11(-5.26%)
Mar 08, 2023 2.120 2.130 2.010 2.090 84,330 -0.03(-1.42%)
Mar 07, 2023 2.240 2.310 2.020 2.120 144,112 -0.13(-5.78%)
Mar 06, 2023 2.230 2.326 2.150 2.250 92,668 +0.11(+5.14%)
Mar 03, 2023 2.000 2.170 1.957 2.140 90,396 +0.13(+6.47%)
Mar 02, 2023 2.100 2.129 1.930 2.010 413,680 -0.15(-6.94%)
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.