Canada markets closed

Cazoo Group Ltd (CZOO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.8334-0.0068 (-0.81%)
At close: 04:00PM EDT
0.8300 -0.00 (-0.41%)
After hours: 06:12PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.81590.86000.80110.83340.83341,398,976
Aug 12, 20220.89000.90900.82000.84000.84002,479,200
Aug 11, 20220.93800.95000.88900.92500.92502,857,300
Aug 10, 20220.97600.99600.91000.95100.95103,797,800
Aug 09, 20220.93500.94000.88700.92000.92004,373,600
Aug 08, 20220.96001.03000.91000.95800.95808,681,300
Aug 05, 20220.93601.02000.87000.97000.97008,620,400
Aug 04, 20220.95001.07000.95000.98400.984010,132,400
Aug 03, 20221.00001.05000.85001.01001.010028,455,000
Aug 02, 20220.75201.79000.75201.05001.0500141,306,200
Aug 01, 20220.54300.56500.48100.48100.48101,364,500
Jul 29, 20220.53200.56400.52500.54500.54501,032,400
Jul 28, 20220.53200.55000.51000.54400.54401,195,700
Jul 27, 20220.52300.53000.49000.52800.5280858,200
Jul 26, 20220.47000.51900.45000.50500.50501,771,900
Jul 25, 20220.50100.50100.46000.46700.46702,321,500
Jul 22, 20220.52000.52800.49000.49900.49902,857,700
Jul 21, 20220.63300.63300.53100.53200.53205,835,200
Jul 20, 20220.66800.67000.57100.57500.57507,320,200
Jul 19, 20220.60100.65200.60000.64500.64503,560,600
Jul 18, 20220.64200.66800.59300.62300.62302,540,600
Jul 15, 20220.67400.67400.61500.63000.63001,985,000
Jul 14, 20220.68000.69900.60700.64000.64003,516,400
Jul 13, 20220.66900.70000.64000.67800.67801,533,600
Jul 12, 20220.70000.71500.67000.67200.67205,920,600
Jul 11, 20220.74000.77000.67200.70300.70302,545,800
Jul 08, 20220.74100.76000.70900.74200.74204,563,600
Jul 07, 20220.76700.85000.73000.75100.75106,197,400
Jul 06, 20220.71600.85000.68100.76600.76605,864,200
Jul 05, 20220.70000.78100.69000.72600.72606,066,900
Jul 01, 20220.72100.78000.68100.73700.737010,614,700
Jun 30, 20220.75000.77000.70300.72000.72007,342,100
Jun 29, 20220.84000.86900.77100.78200.78204,929,800
Jun 28, 20220.91000.94000.82000.82700.82701,395,400
Jun 27, 20220.95000.96000.87000.90000.90008,794,500
Jun 24, 20221.00001.01000.96000.96000.96002,612,200
Jun 23, 20220.90001.01000.90001.01001.0100768,400
Jun 22, 20220.91000.95000.88300.92400.9240464,400
Jun 21, 20220.91200.95000.90700.93000.9300876,300
Jun 17, 20220.96001.00000.90000.91200.9120898,900
Jun 16, 20220.90600.95000.88400.93500.93501,624,300
Jun 15, 20221.03001.03000.90500.94900.94901,081,500
Jun 14, 20221.02001.03600.91500.93000.93003,393,900
Jun 13, 20221.05001.07001.01001.03001.03001,199,000
Jun 10, 20221.14001.14001.05001.09001.09001,654,200
Jun 09, 20221.24001.24001.14001.15001.15001,004,800
Jun 08, 20221.21001.27001.21001.25001.2500617,900
Jun 07, 20221.23001.38001.17001.29001.29003,662,300
Jun 06, 20221.30001.31801.26001.28001.2800399,900
Jun 03, 20221.35001.36001.28001.30001.3000440,000
Jun 02, 20221.30001.36001.26001.36001.3600332,000
Jun 01, 20221.37001.37001.27001.28001.2800451,800
May 31, 20221.43001.52001.33001.35001.3500420,400
May 27, 20221.48001.56001.43001.44001.44001,671,400
May 26, 20221.45001.47001.38001.47001.47002,169,400
May 25, 20221.40001.48001.34001.39001.39002,295,200
May 24, 20221.52001.57101.38001.39001.39001,745,100
May 23, 20221.43001.58501.41001.53001.53001,784,400
May 20, 20221.55001.55001.38001.44001.44001,735,300
May 19, 20221.30001.59501.30001.53001.53002,006,400
May 18, 20221.38001.40001.32001.40001.40001,084,000
May 17, 20221.40001.40001.33001.40001.4000438,200
May 16, 20221.42001.44001.36001.37001.3700965,500
May 13, 20221.36001.47001.36001.46001.4600883,200
May 12, 20221.17001.35001.12001.35001.35002,384,900
May 11, 20221.22001.24501.17001.21001.21002,779,400
May 10, 20221.27001.28501.20001.24001.24001,323,400
May 09, 20221.28001.29001.18001.19001.19002,301,100
May 06, 20221.15001.33001.10001.32001.32002,434,400
May 05, 20221.38001.40001.05501.14001.14009,016,700
May 04, 20221.41001.48001.33001.40001.40004,882,900
May 03, 20221.57001.62701.39001.40001.40006,073,200
May 02, 20221.70001.76001.59001.60001.60002,925,000
Apr 29, 20221.85001.94001.68001.69001.6900823,500
Apr 28, 20222.00002.02501.80001.85001.85002,605,000
Apr 27, 20222.05002.12001.97001.97001.9700463,700
Apr 26, 20222.31002.31001.98501.99001.9900988,900
Apr 25, 20222.15002.34002.15002.24002.24001,421,000
Apr 22, 20222.35002.42002.18002.18002.18001,295,900
Apr 21, 20222.61002.64002.36002.36002.36001,032,500
Apr 20, 20222.65002.66002.49002.60002.60001,137,200
Apr 19, 20222.44002.64002.43002.63002.6300764,400
Apr 18, 20222.62002.66002.41002.44002.4400422,800
Apr 14, 20222.66002.71502.57002.68002.68002,435,700
Apr 13, 20222.95002.95002.72002.74002.7400594,600
Apr 12, 20222.98002.98002.82002.96002.9600453,400
Apr 11, 20223.18003.18002.87502.95002.95003,402,000
Apr 08, 20222.98003.26002.87003.20003.20002,533,300
Apr 07, 20223.02003.12002.76002.98002.98001,264,800
Apr 06, 20222.89002.95502.77002.88002.88001,280,900
Apr 05, 20223.14003.14002.90502.98002.9800996,600
Apr 04, 20222.76003.22002.76003.13003.13001,265,500
Apr 01, 20222.76002.82002.68002.79002.7900897,300
Mar 31, 20222.81002.85002.68002.76002.76001,637,000
Mar 30, 20222.84002.94002.78002.81002.8100541,700
Mar 29, 20222.75002.87502.70502.86002.8600720,700
Mar 28, 20222.67002.71502.57002.70002.70001,092,900
Mar 25, 20222.61002.65802.55002.62002.62002,015,100
Mar 24, 20222.75002.76002.57502.60002.60001,303,600
Mar 23, 20222.60002.80002.57002.73002.73002,569,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...