Canada markets open in 1 hour 38 minutes

Cazoo Group Ltd (CZOO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.7817-0.0448 (-5.42%)
At close: 04:00PM EDT
0.7600 -0.02 (-2.78%)
Pre-Market: 07:32AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20220.84000.86900.77100.78200.78204,924,700
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
Mar 22, 20222.57002.69002.52002.65002.65001,736,200
Mar 21, 20222.50002.61002.42502.53002.53001,580,600
Mar 18, 20222.61002.68002.49002.50002.50002,240,500
Mar 17, 20222.43002.56002.40002.54002.54002,605,700
Mar 16, 20222.35002.53002.28002.43002.43006,482,600
Mar 15, 20222.44002.52002.19002.25002.25002,203,000
Mar 14, 20222.43002.49002.35002.37002.37002,055,600
Mar 11, 20222.67002.70002.35002.42002.42002,486,800
Mar 10, 20222.61002.82002.55002.60002.60002,535,900
Mar 09, 20222.60002.69002.37902.69002.69003,595,300
Mar 08, 20222.62002.63002.46002.48002.48001,868,500
Mar 07, 20222.80002.81002.55002.57002.57003,598,500
Mar 04, 20222.91002.96002.83002.84002.84001,365,300
Mar 03, 20223.27003.27002.91002.95002.95001,135,200
Mar 02, 20223.27003.42003.17003.24003.24004,557,600
Mar 01, 20223.55003.55003.19103.24003.24004,332,100
Feb 28, 20224.00004.02003.34003.53003.53002,534,000
Feb 25, 20224.03004.28003.97004.24004.2400931,800
Feb 24, 20223.45004.08503.45004.04004.04001,522,200
Feb 23, 20224.10004.17003.67003.67003.67001,031,400
Feb 22, 20224.28004.34104.04004.08004.08001,253,700
Feb 18, 20224.31004.42004.21004.30004.3000843,500
Feb 17, 20224.36004.53004.28004.28004.2800552,100
Feb 16, 20224.56004.64004.46004.50004.5000584,500
Feb 15, 20224.53004.59004.44004.53004.5300683,400
Feb 14, 20224.79004.93004.50004.54004.5400578,500
Feb 11, 20224.64004.92504.54204.84004.84002,706,800
Feb 10, 20224.17004.72004.08004.70004.70002,701,400
Feb 09, 20224.26004.36004.25004.27004.2700597,300
Feb 08, 20224.07004.21004.05004.18004.1800232,400
Feb 07, 20224.05004.24003.94004.07004.0700410,000
Feb 04, 20224.00004.13003.94504.09004.0900250,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...