Cazoo Group Ltd (CZOO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | - | - | - | - | - | - |
| Jan. 19, 2022 | 4.3000 | 4.4550 | 4.3000 | 4.3600 | 4.3600 | 1,101,500 |
| Jan. 18, 2022 | 4.5200 | 4.6900 | 4.3100 | 4.3200 | 4.3200 | 702,800 |
| Jan. 14, 2022 | 4.9600 | 5.3800 | 4.6600 | 4.6700 | 4.6700 | 1,278,700 |
| Jan. 13, 2022 | 4.8700 | 5.1500 | 4.8000 | 4.9300 | 4.9300 | 1,932,400 |
| Jan. 12, 2022 | 4.5400 | 4.9600 | 4.5400 | 4.7700 | 4.7700 | 1,823,900 |
| Jan. 11, 2022 | 4.5200 | 4.6900 | 4.4500 | 4.4900 | 4.4900 | 748,100 |
| Jan. 10, 2022 | 4.6500 | 4.7780 | 4.4700 | 4.5700 | 4.5700 | 939,000 |
| Jan. 07, 2022 | 4.9200 | 5.0400 | 4.5900 | 4.6900 | 4.6900 | 1,598,500 |
| Jan. 06, 2022 | 5.2000 | 5.3100 | 4.8600 | 4.9600 | 4.9600 | 1,337,000 |
| Jan. 05, 2022 | 5.8100 | 5.9100 | 5.1550 | 5.2300 | 5.2300 | 1,396,300 |
| Jan. 04, 2022 | 6.0200 | 6.0700 | 5.7700 | 5.8400 | 5.8400 | 496,200 |
| Jan. 03, 2022 | 6.0800 | 6.2150 | 5.9400 | 6.0600 | 6.0600 | 322,900 |
| Dec. 31, 2021 | 6.1000 | 6.1750 | 5.8500 | 6.0300 | 6.0300 | 1,641,000 |
| Dec. 30, 2021 | 6.2100 | 6.4500 | 6.0900 | 6.0900 | 6.0900 | 752,100 |
| Dec. 29, 2021 | 6.5000 | 6.5000 | 6.1500 | 6.2000 | 6.2000 | 847,400 |
| Dec. 28, 2021 | 6.5800 | 6.6000 | 6.3100 | 6.5300 | 6.5300 | 678,900 |
| Dec. 27, 2021 | 6.2900 | 6.6800 | 6.2410 | 6.5800 | 6.5800 | 476,400 |
| Dec. 23, 2021 | 5.9100 | 6.3100 | 5.9000 | 6.2400 | 6.2400 | 507,200 |
| Dec. 22, 2021 | 6.2000 | 6.2000 | 5.9500 | 5.9600 | 5.9600 | 1,420,800 |
| Dec. 21, 2021 | 6.2000 | 6.3800 | 6.1200 | 6.2200 | 6.2200 | 813,500 |
| Dec. 20, 2021 | 6.2000 | 6.3300 | 6.0000 | 6.2000 | 6.2000 | 1,082,700 |
| Dec. 17, 2021 | 6.2300 | 6.4100 | 6.0400 | 6.2900 | 6.2900 | 2,497,300 |
| Dec. 16, 2021 | 6.2800 | 6.4400 | 6.1800 | 6.2800 | 6.2800 | 1,931,900 |
| Dec. 15, 2021 | 6.1600 | 6.2800 | 5.8100 | 6.2400 | 6.2400 | 2,642,300 |
| Dec. 14, 2021 | 6.1400 | 6.1700 | 5.9600 | 6.1600 | 6.1600 | 1,776,700 |
| Dec. 13, 2021 | 6.4400 | 6.5000 | 5.9200 | 6.2000 | 6.2000 | 1,551,600 |
| Dec. 10, 2021 | 6.7800 | 6.8200 | 6.4000 | 6.4700 | 6.4700 | 1,129,400 |
| Dec. 09, 2021 | 7.0500 | 7.1800 | 6.6900 | 6.7800 | 6.7800 | 1,626,600 |
| Dec. 08, 2021 | 7.1900 | 7.3800 | 6.8900 | 7.0600 | 7.0600 | 1,576,300 |
| Dec. 07, 2021 | 7.5100 | 7.6900 | 7.1300 | 7.2000 | 7.2000 | 1,928,600 |
| Dec. 06, 2021 | 7.2800 | 7.5700 | 7.0100 | 7.3600 | 7.3600 | 908,400 |
| Dec. 03, 2021 | 8.2400 | 8.2500 | 7.3100 | 7.3500 | 7.3500 | 2,128,100 |
| Dec. 02, 2021 | 7.8000 | 8.3100 | 7.4500 | 8.2600 | 8.2600 | 939,000 |
| Dec. 01, 2021 | 8.2300 | 8.2400 | 7.7800 | 7.8000 | 7.8000 | 245,300 |
| Nov. 30, 2021 | 8.1500 | 8.3000 | 7.9800 | 8.1000 | 8.1000 | 386,100 |
| Nov. 29, 2021 | 8.4000 | 8.4800 | 7.9700 | 8.1600 | 8.1600 | 1,029,700 |
| Nov. 26, 2021 | 8.5000 | 8.5400 | 8.2600 | 8.3000 | 8.3000 | 457,200 |
| Nov. 24, 2021 | 8.4200 | 8.8700 | 8.4060 | 8.7500 | 8.7500 | 378,100 |
| Nov. 23, 2021 | 8.8000 | 8.8110 | 8.4500 | 8.5400 | 8.5400 | 548,500 |
| Nov. 22, 2021 | 9.3000 | 9.3000 | 8.7000 | 8.9300 | 8.9300 | 567,700 |
| Nov. 19, 2021 | 8.7700 | 9.0800 | 8.3400 | 9.0400 | 9.0400 | 577,700 |
| Nov. 18, 2021 | 9.3200 | 9.3200 | 8.7200 | 8.7500 | 8.7500 | 350,400 |
| Nov. 17, 2021 | 9.2500 | 9.3400 | 9.1300 | 9.2400 | 9.2400 | 548,200 |
| Nov. 16, 2021 | 9.2150 | 9.3800 | 9.2100 | 9.2500 | 9.2500 | 861,800 |
| Nov. 15, 2021 | 9.0400 | 9.4400 | 9.0400 | 9.2100 | 9.2100 | 501,000 |
| Nov. 12, 2021 | 9.0000 | 9.2100 | 8.9700 | 9.1200 | 9.1200 | 888,700 |
| Nov. 11, 2021 | 9.0000 | 9.0700 | 8.7500 | 9.0500 | 9.0500 | 530,100 |
| Nov. 10, 2021 | 9.0000 | 9.2100 | 8.8800 | 9.1100 | 9.1100 | 681,300 |
| Nov. 09, 2021 | 8.9900 | 9.1600 | 8.8300 | 9.0500 | 9.0500 | 561,700 |
| Nov. 08, 2021 | 9.1800 | 9.2150 | 8.8800 | 8.9400 | 8.9400 | 372,900 |
| Nov. 05, 2021 | 9.5400 | 9.7100 | 8.9800 | 9.1500 | 9.1500 | 457,400 |
| Nov. 04, 2021 | 9.7200 | 10.0000 | 9.6100 | 9.8400 | 9.8400 | 1,027,200 |
| Nov. 03, 2021 | 9.7200 | 9.8800 | 8.6300 | 9.8100 | 9.8100 | 1,725,600 |
| Nov. 02, 2021 | 8.7500 | 10.1300 | 8.5300 | 10.0100 | 10.0100 | 1,530,400 |
| Nov. 01, 2021 | 9.2800 | 9.5000 | 8.8200 | 8.8400 | 8.8400 | 612,200 |
| Oct. 29, 2021 | 9.0800 | 9.3400 | 8.9700 | 9.3000 | 9.3000 | 304,100 |
| Oct. 28, 2021 | 8.9500 | 9.2300 | 8.8500 | 9.1100 | 9.1100 | 837,900 |
| Oct. 27, 2021 | 8.2200 | 8.9400 | 8.0100 | 8.9400 | 8.9400 | 542,000 |
| Oct. 26, 2021 | 8.5100 | 8.8500 | 8.1500 | 8.3700 | 8.3700 | 1,012,700 |
| Oct. 25, 2021 | 7.6700 | 8.0500 | 7.4900 | 8.0000 | 8.0000 | 665,600 |
| Oct. 22, 2021 | 7.6500 | 7.6500 | 7.4750 | 7.5900 | 7.5900 | 658,800 |
| Oct. 21, 2021 | 7.6000 | 7.9800 | 7.5120 | 7.6500 | 7.6500 | 448,000 |
| Oct. 20, 2021 | 7.2300 | 7.6200 | 7.2300 | 7.6000 | 7.6000 | 396,100 |
| Oct. 19, 2021 | 7.2300 | 7.3500 | 7.2100 | 7.2500 | 7.2500 | 401,200 |
| Oct. 18, 2021 | 7.1500 | 7.3100 | 7.0800 | 7.2100 | 7.2100 | 483,400 |
| Oct. 15, 2021 | 7.2300 | 7.2400 | 6.9800 | 7.1500 | 7.1500 | 482,900 |
| Oct. 14, 2021 | 7.2200 | 7.3000 | 7.0500 | 7.1600 | 7.1600 | 717,600 |
| Oct. 13, 2021 | 7.1000 | 7.3200 | 7.1000 | 7.1500 | 7.1500 | 640,100 |
| Oct. 12, 2021 | 7.2700 | 7.4300 | 7.0600 | 7.1500 | 7.1500 | 978,500 |
| Oct. 11, 2021 | 7.0300 | 7.3300 | 7.0300 | 7.2100 | 7.2100 | 543,800 |
| Oct. 08, 2021 | 7.1400 | 7.3200 | 6.7500 | 7.0100 | 7.0100 | 1,370,500 |
| Oct. 07, 2021 | 7.0600 | 7.5500 | 6.9900 | 7.2100 | 7.2100 | 3,438,100 |
| Oct. 06, 2021 | 6.3600 | 7.3300 | 6.3000 | 7.0500 | 7.0500 | 3,859,600 |
| Oct. 05, 2021 | 7.2700 | 7.4300 | 6.7800 | 7.0300 | 7.0300 | 1,204,500 |
| Oct. 04, 2021 | 7.3700 | 7.3700 | 7.0700 | 7.3000 | 7.3000 | 975,600 |
| Oct. 01, 2021 | 7.8800 | 7.9000 | 7.0400 | 7.2200 | 7.2200 | 1,228,700 |
| Sep. 30, 2021 | 8.2800 | 8.3780 | 7.6500 | 7.7700 | 7.7700 | 449,100 |
| Sep. 29, 2021 | 8.5700 | 8.7100 | 7.9400 | 8.2200 | 8.2200 | 587,100 |
| Sep. 28, 2021 | 8.6700 | 8.8000 | 8.0700 | 8.5200 | 8.5200 | 969,900 |
| Sep. 27, 2021 | 9.1400 | 9.2280 | 8.7000 | 8.8500 | 8.8500 | 919,100 |
| Sep. 24, 2021 | 9.2100 | 9.3600 | 8.7300 | 9.2500 | 9.2500 | 318,800 |
| Sep. 23, 2021 | 9.3900 | 9.4800 | 8.8300 | 9.2000 | 9.2000 | 561,200 |
| Sep. 22, 2021 | 9.1200 | 9.5800 | 8.8200 | 9.2500 | 9.2500 | 707,000 |
| Sep. 21, 2021 | 9.5400 | 9.5800 | 8.9100 | 9.1800 | 9.1800 | 396,400 |
| Sep. 20, 2021 | 9.4400 | 9.4400 | 8.9700 | 9.2800 | 9.2800 | 487,400 |
| Sep. 17, 2021 | 9.1000 | 9.7800 | 9.1000 | 9.5800 | 9.5800 | 612,300 |
| Sep. 16, 2021 | 9.0300 | 9.2300 | 8.9200 | 9.1000 | 9.1000 | 218,200 |
| Sep. 15, 2021 | 9.3200 | 9.3200 | 8.6400 | 9.0100 | 9.0100 | 348,200 |
| Sep. 14, 2021 | 9.0200 | 9.0500 | 8.8700 | 9.0000 | 9.0000 | 352,800 |
| Sep. 13, 2021 | 8.9900 | 9.1000 | 8.9220 | 8.9300 | 8.9300 | 328,700 |
| Sep. 10, 2021 | 8.9800 | 9.1500 | 8.9000 | 9.0000 | 9.0000 | 345,900 |
| Sep. 09, 2021 | 8.9200 | 9.0800 | 8.7800 | 9.0300 | 9.0300 | 320,700 |
| Sep. 08, 2021 | 8.6900 | 9.6500 | 8.6900 | 8.9800 | 8.9800 | 538,400 |
| Sep. 07, 2021 | 9.3800 | 9.3800 | 8.5600 | 8.8200 | 8.8200 | 526,700 |
| Sep. 03, 2021 | 9.3700 | 9.4300 | 9.2400 | 9.3600 | 9.3600 | 353,800 |
| Sep. 02, 2021 | 9.2200 | 9.7100 | 9.1700 | 9.3500 | 9.3500 | 381,500 |
| Sep. 01, 2021 | 8.5550 | 8.9100 | 8.5550 | 8.8900 | 8.8900 | 976,200 |
| Aug. 31, 2021 | 9.1000 | 9.1200 | 8.0800 | 8.5100 | 8.5100 | 431,200 |
| Aug. 30, 2021 | 9.2100 | 9.3500 | 8.8000 | 9.0900 | 9.0900 | 1,437,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
