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

Cazoo Group Ltd (NY: CZOO )

9.585 +0.095 (+1.00%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 6, 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 (%)
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%)
Sep 01, 2022 13.20 13.33 12.00 12.26 71,466 -1.24(-9.17%)
Aug 31, 2022 11.80 14.40 11.80 13.50 109,080 +1.24(+10.08%)
Aug 30, 2022 11.57 12.40 11.57 12.26 65,904 +0.61(+5.20%)
Aug 29, 2022 11.80 12.00 11.58 11.66 27,057 -0.24(-2.03%)
Aug 26, 2022 12.00 12.18 11.60 11.90 116,224 +0.13(+1.07%)
Aug 25, 2022 12.20 12.80 11.27 11.77 82,632 -0.77(-6.11%)
Aug 24, 2022 13.00 13.00 11.80 12.54 72,119 -0.17(-1.35%)
Aug 23, 2022 12.70 13.20 12.40 12.71 32,559 -0.25(-1.93%)
Aug 22, 2022 12.60 13.72 12.60 12.96 82,426 -0.41(-3.07%)
Aug 19, 2022 13.04 13.99 13.04 13.37 61,059 -0.69(-4.92%)
Aug 18, 2022 14.40 14.73 13.61 14.06 65,493 -0.54(-3.68%)
Aug 17, 2022 15.00 15.60 14.57 14.60 96,588 -1.30(-8.15%)
Aug 16, 2022 16.20 16.80 15.60 15.90 88,203 -0.77(-4.63%)
Aug 15, 2022 16.32 17.20 16.02 16.67 70,918 -0.14(-0.81%)
Aug 12, 2022 17.80 18.17 16.40 16.80 124,252 -1.69(-9.15%)
Aug 11, 2022 18.76 19.00 17.77 18.50 142,791 -0.53(-2.80%)
Aug 10, 2022 19.60 19.91 18.20 19.03 188,514 +0.63(+3.41%)
Aug 09, 2022 18.60 18.80 17.75 18.40 218,496 -0.75(-3.94%)
Aug 08, 2022 19.20 20.60 18.20 19.15 433,826 -0.25(-1.28%)
Aug 05, 2022 18.80 20.40 17.40 19.40 432,700 -0.28(-1.43%)
Aug 04, 2022 19.00 21.40 19.00 19.68 506,502 -0.52(-2.55%)
Aug 03, 2022 20.00 21.00 17.00 20.20 1,420,576 -0.80(-3.81%)
Aug 02, 2022 15.00 35.80 15.05 21.00 7,057,371 +11.38(+118.34%)
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.