Cazoo Group Ltd (CZOO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.05 | 12.85 | 10.13 | 11.89 | 11.89 | 1,807,100 |
| Apr 25, 2024 | 12.51 | 13.22 | 10.11 | 10.95 | 10.95 | 2,870,400 |
| Apr 24, 2024 | 8.42 | 13.15 | 8.42 | 11.10 | 11.10 | 11,625,500 |
| Apr 23, 2024 | 4.78 | 10.19 | 4.78 | 9.02 | 9.02 | 23,623,900 |
| Apr 22, 2024 | 5.16 | 5.27 | 4.81 | 4.99 | 4.99 | 248,900 |
| Apr 19, 2024 | 5.22 | 5.38 | 4.76 | 4.98 | 4.98 | 114,700 |
| Apr 18, 2024 | 6.00 | 6.03 | 5.18 | 5.29 | 5.29 | 195,300 |
| Apr 17, 2024 | 6.15 | 6.87 | 5.70 | 5.96 | 5.96 | 403,300 |
| Apr 16, 2024 | 7.06 | 7.06 | 5.50 | 6.00 | 6.00 | 456,100 |
| Apr 15, 2024 | 10.11 | 10.11 | 7.08 | 7.40 | 7.40 | 329,500 |
| Apr 12, 2024 | 10.60 | 10.83 | 9.61 | 9.72 | 9.72 | 219,400 |
| Apr 11, 2024 | 11.46 | 11.80 | 10.24 | 10.95 | 10.95 | 201,800 |
| Apr 10, 2024 | 9.85 | 12.26 | 9.61 | 11.72 | 11.72 | 410,300 |
| Apr 09, 2024 | 12.26 | 12.68 | 10.00 | 10.50 | 10.50 | 436,700 |
| Apr 08, 2024 | 12.12 | 13.19 | 11.01 | 12.26 | 12.26 | 648,700 |
| Apr 05, 2024 | 16.40 | 18.01 | 9.60 | 11.55 | 11.55 | 2,729,500 |
| Apr 04, 2024 | 13.17 | 16.72 | 11.72 | 16.40 | 16.40 | 4,651,400 |
| Apr 03, 2024 | 10.08 | 12.00 | 9.60 | 11.69 | 11.69 | 2,055,300 |
| Apr 02, 2024 | 8.86 | 12.18 | 8.66 | 9.89 | 9.89 | 3,582,400 |
| Apr 01, 2024 | 10.63 | 10.65 | 8.62 | 9.06 | 9.06 | 1,316,000 |
| Mar 28, 2024 | 15.30 | 20.00 | 11.62 | 12.00 | 12.00 | 8,984,300 |
| Mar 27, 2024 | 6.25 | 13.93 | 5.74 | 12.56 | 12.56 | 24,283,800 |
| Mar 26, 2024 | 3.76 | 7.25 | 3.75 | 6.25 | 6.25 | 11,338,700 |
| Mar 25, 2024 | 3.60 | 4.63 | 3.57 | 3.88 | 3.88 | 571,500 |
| Mar 22, 2024 | 4.46 | 4.65 | 3.50 | 3.71 | 3.71 | 675,300 |
| Mar 21, 2024 | 3.70 | 5.41 | 3.65 | 4.70 | 4.70 | 8,637,000 |
| Mar 20, 2024 | 2.32 | 3.81 | 2.30 | 3.49 | 3.49 | 2,232,600 |
| Mar 19, 2024 | 2.46 | 2.46 | 2.11 | 2.13 | 2.13 | 22,300 |
| Mar 18, 2024 | 2.15 | 2.43 | 2.15 | 2.26 | 2.26 | 28,200 |
| Mar 15, 2024 | 2.47 | 2.47 | 2.11 | 2.12 | 2.12 | 19,700 |
| Mar 14, 2024 | 2.62 | 2.62 | 2.21 | 2.25 | 2.25 | 74,800 |
| Mar 13, 2024 | 2.63 | 2.71 | 2.35 | 2.55 | 2.55 | 46,700 |
| Mar 12, 2024 | 2.96 | 2.98 | 2.55 | 2.60 | 2.60 | 66,600 |
| Mar 11, 2024 | 2.85 | 3.09 | 2.65 | 2.85 | 2.85 | 48,200 |
| Mar 08, 2024 | 2.82 | 2.91 | 2.28 | 2.74 | 2.74 | 73,800 |
| Mar 07, 2024 | 3.69 | 3.69 | 2.64 | 2.72 | 2.72 | 113,300 |
| Mar 06, 2024 | 4.06 | 4.45 | 3.21 | 3.21 | 3.21 | 154,500 |
| Mar 05, 2024 | 4.59 | 4.59 | 4.20 | 4.21 | 4.21 | 8,200 |
| Mar 04, 2024 | 4.49 | 4.83 | 4.10 | 4.42 | 4.42 | 53,700 |
| Mar 01, 2024 | 4.42 | 4.60 | 4.14 | 4.60 | 4.60 | 14,700 |
| Feb 29, 2024 | 4.29 | 4.60 | 4.16 | 4.34 | 4.34 | 17,300 |
| Feb 28, 2024 | 4.35 | 4.61 | 4.15 | 4.25 | 4.25 | 38,500 |
| Feb 27, 2024 | 4.49 | 4.64 | 4.25 | 4.26 | 4.26 | 9,800 |
| Feb 26, 2024 | 4.54 | 4.62 | 4.30 | 4.30 | 4.30 | 34,600 |
| Feb 23, 2024 | 4.69 | 4.76 | 4.36 | 4.51 | 4.51 | 7,400 |
| Feb 22, 2024 | 4.42 | 5.00 | 4.42 | 4.70 | 4.70 | 17,500 |
| Feb 21, 2024 | 4.55 | 4.88 | 4.24 | 4.29 | 4.29 | 29,900 |
| Feb 20, 2024 | 4.68 | 4.89 | 4.25 | 4.35 | 4.35 | 16,700 |
| Feb 16, 2024 | 4.76 | 4.76 | 4.60 | 4.75 | 4.75 | 2,400 |
| Feb 15, 2024 | 4.67 | 4.89 | 4.48 | 4.72 | 4.72 | 23,600 |
| Feb 14, 2024 | 4.87 | 4.95 | 4.70 | 4.70 | 4.70 | 3,800 |
| Feb 13, 2024 | 5.10 | 5.10 | 4.75 | 4.80 | 4.80 | 16,300 |
| Feb 12, 2024 | 5.10 | 5.25 | 4.94 | 5.10 | 5.10 | 22,600 |
| Feb 09, 2024 | 5.15 | 5.18 | 4.63 | 4.87 | 4.87 | 26,500 |
| Feb 08, 2024 | 5.22 | 5.36 | 4.90 | 5.06 | 5.06 | 48,900 |
| Feb 07, 2024 | 5.76 | 5.76 | 5.06 | 5.33 | 5.33 | 51,800 |
| Feb 06, 2024 | 4.62 | 5.88 | 4.46 | 5.49 | 5.49 | 134,800 |
| Feb 05, 2024 | 4.20 | 4.59 | 4.20 | 4.43 | 4.43 | 43,100 |
| Feb 02, 2024 | 4.13 | 4.23 | 4.00 | 4.23 | 4.23 | 9,200 |
| Feb 01, 2024 | 4.24 | 4.26 | 4.02 | 4.13 | 4.13 | 12,300 |
| Jan 31, 2024 | 4.09 | 4.24 | 4.03 | 4.17 | 4.17 | 10,900 |
| Jan 30, 2024 | 4.15 | 4.43 | 3.81 | 4.06 | 4.06 | 20,700 |
| Jan 29, 2024 | 3.90 | 3.96 | 3.72 | 3.96 | 3.96 | 17,100 |
| Jan 26, 2024 | 3.92 | 4.12 | 3.80 | 3.96 | 3.96 | 29,100 |
| Jan 25, 2024 | 4.15 | 4.23 | 3.72 | 3.91 | 3.91 | 96,000 |
| Jan 24, 2024 | 4.19 | 4.49 | 4.03 | 4.19 | 4.19 | 28,400 |
| Jan 23, 2024 | 4.64 | 4.77 | 4.00 | 4.18 | 4.18 | 61,000 |
| Jan 22, 2024 | 4.12 | 4.77 | 4.12 | 4.48 | 4.48 | 45,400 |
| Jan 19, 2024 | 4.27 | 4.44 | 3.82 | 4.18 | 4.18 | 66,200 |
| Jan 18, 2024 | 4.92 | 5.07 | 4.10 | 4.15 | 4.15 | 165,400 |
| Jan 17, 2024 | 4.11 | 6.10 | 3.75 | 4.56 | 4.56 | 1,330,100 |
| Jan 16, 2024 | 4.82 | 4.82 | 3.76 | 4.15 | 4.15 | 71,400 |
| Jan 12, 2024 | 5.15 | 5.27 | 4.27 | 4.31 | 4.31 | 79,800 |
| Jan 11, 2024 | 6.43 | 6.43 | 4.94 | 5.05 | 5.05 | 117,700 |
| Jan 10, 2024 | 7.12 | 7.35 | 6.11 | 6.34 | 6.34 | 27,900 |
| Jan 09, 2024 | 7.36 | 7.94 | 6.70 | 6.92 | 6.92 | 66,200 |
| Jan 08, 2024 | 8.15 | 8.15 | 7.40 | 7.60 | 7.60 | 72,600 |
| Jan 05, 2024 | 8.19 | 8.57 | 7.50 | 8.09 | 8.09 | 56,100 |
| Jan 04, 2024 | 8.89 | 8.89 | 7.26 | 8.23 | 8.23 | 43,800 |
| Jan 03, 2024 | 9.58 | 9.58 | 8.40 | 8.52 | 8.52 | 27,200 |
| Jan 02, 2024 | 10.00 | 10.00 | 9.26 | 9.49 | 9.49 | 11,500 |
| Dec 29, 2023 | 9.86 | 9.99 | 9.47 | 9.50 | 9.50 | 18,500 |
| Dec 28, 2023 | 10.34 | 10.83 | 9.64 | 9.79 | 9.79 | 22,500 |
| Dec 27, 2023 | 11.20 | 11.76 | 10.00 | 10.25 | 10.25 | 34,200 |
| Dec 26, 2023 | 10.96 | 11.46 | 10.25 | 10.49 | 10.49 | 12,700 |
| Dec 22, 2023 | 11.78 | 11.78 | 10.96 | 10.96 | 10.96 | 28,000 |
| Dec 21, 2023 | 12.82 | 13.58 | 11.00 | 11.35 | 11.35 | 31,000 |
| Dec 20, 2023 | 14.01 | 14.39 | 12.52 | 12.52 | 12.52 | 36,100 |
| Dec 19, 2023 | 14.41 | 15.40 | 13.81 | 14.20 | 14.20 | 46,900 |
| Dec 18, 2023 | 12.62 | 21.99 | 12.50 | 15.40 | 15.40 | 76,800 |
| Dec 15, 2023 | 13.56 | 13.56 | 11.90 | 12.15 | 12.15 | 31,000 |
| Dec 14, 2023 | 16.83 | 17.44 | 12.99 | 13.23 | 13.23 | 63,100 |
| Dec 13, 2023 | 19.08 | 19.08 | 15.27 | 15.73 | 15.73 | 23,800 |
| Dec 12, 2023 | 21.17 | 21.98 | 17.80 | 18.36 | 18.36 | 22,500 |
| Dec 11, 2023 | 22.90 | 22.90 | 19.90 | 20.30 | 20.30 | 24,600 |
| Dec 08, 2023 | 28.79 | 31.19 | 21.04 | 23.25 | 23.25 | 14,500 |
| Dec 07, 2023 | 33.32 | 35.60 | 27.28 | 29.99 | 29.99 | 9,700 |
| Dec 06, 2023 | 37.95 | 38.78 | 33.78 | 34.00 | 34.00 | 12,300 |
| Dec 06, 2023 | 1:100 Stock Split | |||||
| Dec 05, 2023 | 38.10 | 40.50 | 34.50 | 40.50 | 40.50 | 5,257 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.