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

Cazoo Group Ltd (NY: CZOO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2022 0.7500 0.7700 0.7030 0.7200 7,342,073 -0.06(-7.89%)
Jun 29, 2022 0.8400 0.8693 0.7712 0.7817 4,929,779 -0.04(-5.42%)
Jun 28, 2022 0.9098 0.9395 0.8202 0.8265 1,395,381 -0.07(-8.17%)
Jun 27, 2022 0.9500 0.9600 0.8700 0.9000 8,794,524 -0.06(-6.27%)
Jun 24, 2022 1.000 1.010 0.9602 0.9602 2,612,197 -0.05(-4.93%)
Jun 23, 2022 0.9000 1.010 0.9000 1.010 768,423 +0.09(+9.35%)
Jun 22, 2022 0.9100 0.9500 0.8868 0.9236 464,444 -0.01(-0.70%)
Jun 21, 2022 0.9117 0.9500 0.9067 0.9301 876,526 +0.02(+2.02%)
Jun 17, 2022 0.9599 1.000 0.9000 0.9117 898,874 -0.02(-2.49%)
Jun 16, 2022 0.9058 0.9499 0.8842 0.9350 1,624,289 -0.01(-1.49%)
Jun 15, 2022 1.030 1.030 0.9052 0.9491 1,081,524 +0.02(+2.11%)
Jun 14, 2022 1.020 1.036 0.9150 0.9295 3,393,908 -0.10(-9.76%)
Jun 13, 2022 1.050 1.070 1.010 1.030 1,198,998 -0.06(-5.50%)
Jun 10, 2022 1.140 1.140 1.050 1.090 1,654,168 -0.06(-5.22%)
Jun 09, 2022 1.240 1.240 1.140 1.150 1,004,827 -0.10(-8.00%)
Jun 08, 2022 1.210 1.270 1.210 1.250 617,860 -0.04(-3.10%)
Jun 07, 2022 1.230 1.380 1.170 1.290 3,662,272 +0.01(+0.78%)
Jun 06, 2022 1.300 1.318 1.260 1.280 399,941 -0.02(-1.54%)
Jun 03, 2022 1.350 1.360 1.280 1.300 440,007 -0.06(-4.41%)
Jun 02, 2022 1.300 1.360 1.260 1.360 332,061 +0.08(+6.25%)
Jun 01, 2022 1.370 1.370 1.270 1.280 451,831 -0.07(-5.19%)
May 31, 2022 1.430 1.520 1.330 1.350 420,355 -0.09(-6.25%)
May 27, 2022 1.480 1.560 1.430 1.440 1,671,431 -0.03(-2.04%)
May 26, 2022 1.450 1.470 1.380 1.470 2,169,432 +0.08(+5.76%)
May 25, 2022 1.400 1.480 1.340 1.390 2,295,189 +0.00(+0.00%)
May 24, 2022 1.520 1.571 1.380 1.390 1,745,262 -0.14(-9.15%)
May 23, 2022 1.430 1.585 1.410 1.530 1,784,538 +0.09(+6.25%)
May 20, 2022 1.550 1.550 1.380 1.440 1,735,274 -0.09(-5.88%)
May 19, 2022 1.300 1.595 1.300 1.530 2,006,430 +0.13(+9.29%)
May 18, 2022 1.380 1.400 1.320 1.400 1,084,116 +0.00(+0.00%)
May 17, 2022 1.400 1.400 1.330 1.400 438,186 +0.03(+2.19%)
May 16, 2022 1.420 1.440 1.360 1.370 965,495 -0.09(-6.16%)
May 13, 2022 1.360 1.470 1.360 1.460 883,219 +0.11(+8.15%)
May 12, 2022 1.170 1.350 1.120 1.350 2,384,866 +0.14(+11.57%)
May 11, 2022 1.220 1.245 1.170 1.210 2,779,393 -0.03(-2.42%)
May 10, 2022 1.270 1.285 1.200 1.240 1,323,543 +0.05(+4.20%)
May 09, 2022 1.280 1.290 1.180 1.190 2,301,054 -0.13(-9.85%)
May 06, 2022 1.150 1.330 1.100 1.320 2,434,360 +0.18(+15.79%)
May 05, 2022 1.380 1.400 1.055 1.140 9,016,548 -0.26(-18.57%)
May 04, 2022 1.410 1.480 1.330 1.400 4,883,001 +0.00(+0.00%)
May 03, 2022 1.570 1.627 1.390 1.400 6,073,145 -0.20(-12.50%)
May 02, 2022 1.700 1.760 1.590 1.600 2,925,162 -0.09(-5.33%)
Apr 29, 2022 1.850 1.940 1.680 1.690 823,538 -0.16(-8.65%)
Apr 28, 2022 2.000 2.025 1.800 1.850 2,605,120 -0.12(-6.09%)
Apr 27, 2022 2.050 2.120 1.970 1.970 463,737 -0.02(-1.01%)
Apr 26, 2022 2.310 2.310 1.985 1.990 988,876 -0.25(-11.16%)
Apr 25, 2022 2.150 2.340 2.150 2.240 1,420,979 +0.06(+2.75%)
Apr 22, 2022 2.350 2.420 2.180 2.180 1,295,903 -0.18(-7.63%)
Apr 21, 2022 2.610 2.640 2.360 2.360 1,032,517 -0.24(-9.23%)
Apr 20, 2022 2.650 2.660 2.490 2.600 1,125,049 -0.03(-1.14%)
Apr 19, 2022 2.440 2.640 2.430 2.630 764,156 +0.19(+7.79%)
Apr 18, 2022 2.620 2.660 2.410 2.440 422,837 -0.24(-8.96%)
Apr 14, 2022 2.660 2.715 2.570 2.680 2,435,668 -0.06(-2.19%)
Apr 13, 2022 2.950 2.950 2.720 2.740 594,657 -0.22(-7.43%)
Apr 12, 2022 2.980 2.980 2.820 2.960 453,463 +0.01(+0.34%)
Apr 11, 2022 3.180 3.180 2.875 2.950 3,402,041 -0.25(-7.81%)
Apr 08, 2022 2.980 3.260 2.870 3.200 2,533,312 +0.22(+7.38%)
Apr 07, 2022 3.020 3.120 2.760 2.980 1,264,461 +0.10(+3.47%)
Apr 06, 2022 2.890 2.955 2.770 2.880 1,280,863 -0.10(-3.36%)
Apr 05, 2022 3.140 3.140 2.905 2.980 996,648 -0.15(-4.79%)
Apr 04, 2022 2.760 3.220 2.760 3.130 1,265,490 +0.34(+12.19%)
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.