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

Cazoo Group Ltd (NY: CZOO )

6.000 -1.400 (-18.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 29, 2023 9.860 9.988 9.470 9.500 18,473 -0.29(-2.96%)
Dec 28, 2023 10.34 10.83 9.638 9.790 21,684 -0.46(-4.49%)
Dec 27, 2023 11.20 11.76 10.00 10.25 34,231 -0.24(-2.29%)
Dec 26, 2023 10.96 11.46 10.25 10.49 12,717 -0.47(-4.29%)
Dec 22, 2023 11.78 11.78 10.96 10.96 28,012 -0.39(-3.48%)
Dec 21, 2023 12.82 13.58 11.00 11.36 30,995 -1.16(-9.31%)
Dec 20, 2023 14.01 14.39 12.52 12.52 36,148 -1.68(-11.83%)
Dec 19, 2023 14.41 15.40 13.81 14.20 46,850 -1.20(-7.79%)
Dec 18, 2023 12.62 21.99 12.50 15.40 76,878 +3.25(+26.75%)
Dec 15, 2023 13.56 13.56 11.90 12.15 30,992 -1.08(-8.16%)
Dec 14, 2023 16.83 17.44 12.99 13.23 63,133 -2.50(-15.89%)
Dec 13, 2023 19.08 19.08 15.27 15.73 23,801 -2.63(-14.32%)
Dec 12, 2023 21.17 21.98 17.80 18.36 22,461 -1.94(-9.56%)
Dec 11, 2023 22.90 22.90 19.90 20.30 24,588 -2.95(-12.69%)
Dec 08, 2023 28.79 31.19 21.04 23.25 14,556 -6.74(-22.47%)
Dec 07, 2023 33.32 35.60 27.28 29.99 9,650 -4.01(-11.79%)
Dec 06, 2023 37.95 38.78 33.78 34.00 12,339 +33.59(+8295.06%)
Dec 05, 2023 0.3812 0.4050 0.3449 0.4050 523,555 +0.01(+3.05%)
Dec 04, 2023 0.4166 0.4800 0.3922 0.3930 154,908 -0.04(-8.94%)
Dec 01, 2023 0.4300 0.4600 0.4092 0.4316 65,403 -0.03(-6.52%)
Nov 30, 2023 0.4550 0.4772 0.4300 0.4617 87,951 +0.03(+6.36%)
Nov 29, 2023 0.3878 0.4800 0.3878 0.4341 120,256 +0.04(+8.80%)
Nov 28, 2023 0.4203 0.4506 0.3890 0.3990 37,085 -0.03(-7.92%)
Nov 27, 2023 0.4400 0.4880 0.4177 0.4333 121,673 +0.00(+0.77%)
Nov 24, 2023 0.4000 0.4310 0.3911 0.4300 43,076 +0.04(+10.34%)
Nov 22, 2023 0.3600 0.4000 0.3600 0.3897 49,792 -0.00(-0.08%)
Nov 21, 2023 0.3400 0.3980 0.3100 0.3900 53,537 +0.02(+4.28%)
Nov 20, 2023 0.3106 0.4050 0.2962 0.3740 210,034 +0.05(+16.80%)
Nov 17, 2023 0.2700 0.3256 0.2302 0.3202 383,049 +0.04(+16.01%)
Nov 16, 2023 0.2638 0.2776 0.1842 0.2760 607,563 +0.01(+3.37%)
Nov 15, 2023 0.2800 0.3163 0.2000 0.2670 903,897 -0.03(-11.00%)
Nov 14, 2023 0.3298 0.3680 0.3000 0.3000 251,649 -0.04(-11.76%)
Nov 13, 2023 0.4000 0.4050 0.3150 0.3400 574,542 -0.01(-2.86%)
Nov 10, 2023 0.3800 0.4000 0.3445 0.3500 527,367 -0.05(-11.48%)
Nov 09, 2023 0.3998 0.4169 0.3954 0.3954 8,687 -0.02(-3.89%)
Nov 08, 2023 0.4117 0.4189 0.4037 0.4114 12,998 +0.02(+4.92%)
Nov 07, 2023 0.3900 0.4078 0.3760 0.3921 85,544 -0.02(-4.25%)
Nov 06, 2023 0.3900 0.4399 0.3900 0.4095 31,887 +0.01(+1.61%)
Nov 03, 2023 0.3914 0.4282 0.3914 0.4030 42,514 -0.00(-0.74%)
Nov 02, 2023 0.3914 0.4112 0.3701 0.4060 68,510 +0.03(+6.84%)
Nov 01, 2023 0.3798 0.4098 0.3758 0.3800 44,684 -0.01(-2.81%)
Oct 31, 2023 0.4400 0.4400 0.3900 0.3910 24,878 -0.01(-2.27%)
Oct 30, 2023 0.3806 0.4400 0.3800 0.4001 78,944 -0.01(-3.12%)
Oct 27, 2023 0.4050 0.4368 0.3874 0.4130 40,469 -0.00(-0.72%)
Oct 26, 2023 0.4069 0.4380 0.4000 0.4160 84,351 -0.01(-3.21%)
Oct 25, 2023 0.4900 0.4900 0.4120 0.4298 79,951 -0.02(-4.49%)
Oct 24, 2023 0.4400 0.4690 0.4100 0.4500 106,616 +0.02(+4.85%)
Oct 23, 2023 0.4100 0.4493 0.4113 0.4292 61,025 +0.00(+0.99%)
Oct 20, 2023 0.4200 0.4386 0.4101 0.4250 62,938 -0.00(-0.28%)
Oct 19, 2023 0.4700 0.4700 0.4262 0.4262 54,811 -0.05(-11.39%)
Oct 18, 2023 0.5527 0.5527 0.4801 0.4810 86,549 -0.04(-7.50%)
Oct 17, 2023 0.5490 0.5490 0.5006 0.5200 44,649 -0.01(-2.68%)
Oct 16, 2023 0.5400 0.5400 0.5000 0.5343 42,854 -0.01(-1.06%)
Oct 13, 2023 0.5000 0.5400 0.4876 0.5400 140,734 +0.05(+9.69%)
Oct 12, 2023 0.3800 0.5000 0.3650 0.4923 504,105 +0.11(+29.55%)
Oct 11, 2023 0.3450 0.4000 0.3344 0.3800 194,358 +0.04(+12.76%)
Oct 10, 2023 0.4199 0.4199 0.3300 0.3370 351,436 -0.05(-13.59%)
Oct 09, 2023 0.4500 0.4500 0.3521 0.3900 292,886 -0.05(-11.36%)
Oct 06, 2023 0.4300 0.4585 0.4205 0.4400 115,035 -0.00(-0.23%)
Oct 05, 2023 0.4900 0.4900 0.4000 0.4410 224,543 -0.03(-6.17%)
Oct 04, 2023 0.4800 0.5159 0.4540 0.4700 186,235 -0.02(-4.20%)
Oct 03, 2023 0.5400 0.5565 0.4722 0.4906 346,070 -0.04(-7.43%)
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.