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

Cazoo Group Ltd (NY: CZOO )

11.18 +2.16 (+23.94%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 24, 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, 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%)
Oct 02, 2023 0.5600 0.5800 0.5234 0.5300 219,072 -0.02(-2.77%)
Sep 29, 2023 0.5335 0.5600 0.5300 0.5451 69,881 -0.00(-0.89%)
Sep 28, 2023 0.5557 0.5700 0.5282 0.5500 99,376 -0.02(-3.49%)
Sep 27, 2023 0.6000 0.6000 0.5300 0.5699 226,013 -0.00(-0.04%)
Sep 26, 2023 0.5900 0.5900 0.5100 0.5701 251,420 +0.03(+6.18%)
Sep 25, 2023 0.6142 0.5494 0.5200 0.5369 302,419 -0.04(-7.43%)
Sep 22, 2023 0.6300 0.6300 0.5250 0.5800 372,000 +0.03(+5.45%)
Sep 21, 2023 0.6500 0.7500 0.5100 0.5500 1,353,275 -0.24(-30.38%)
Sep 20, 2023 1.040 1.050 0.6820 0.7900 1,049,918 -0.20(-20.21%)
Sep 19, 2023 1.040 1.040 0.9801 0.9901 54,591 -0.01(-0.99%)
Sep 18, 2023 1.010 1.040 0.9900 1.000 73,072 +0.01(+1.01%)
Sep 15, 2023 1.050 1.093 0.9800 0.9900 141,108 -0.06(-5.71%)
Sep 14, 2023 1.040 1.080 1.040 1.050 18,291 -0.02(-1.87%)
Sep 13, 2023 1.080 1.100 1.050 1.070 135,454 +0.02(+1.90%)
Sep 12, 2023 1.010 1.085 1.000 1.050 28,298 +0.02(+1.94%)
Sep 11, 2023 1.040 1.050 1.020 1.030 21,431 +0.00(+0.00%)
Sep 08, 2023 1.080 1.080 1.030 1.030 33,061 -0.03(-2.83%)
Sep 07, 2023 1.090 1.120 1.060 1.060 27,047 -0.04(-3.64%)
Sep 06, 2023 1.110 1.131 1.090 1.100 25,534 -0.04(-3.51%)
Sep 05, 2023 1.130 1.180 1.120 1.140 31,469 -0.02(-1.72%)
Sep 01, 2023 1.130 1.200 1.070 1.160 70,573 +0.03(+2.65%)
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%)
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.