Canada Markets closed

Cazoo Group Ltd (CZOO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.35-0.91 (-11.02%)
At close: 04:00PM EST
7.21 -0.14 (-1.90%)
After hours: 07:09PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20218.248.257.317.357.352,128,100
Dec. 02, 20217.808.317.458.268.26939,000
Dec. 01, 20218.238.247.787.807.80245,300
Nov. 30, 20218.158.307.988.108.10386,100
Nov. 29, 20218.408.487.978.168.161,029,700
Nov. 26, 20218.508.548.268.308.30457,200
Nov. 24, 20218.428.878.418.758.75378,100
Nov. 23, 20218.808.818.458.548.54548,500
Nov. 22, 20219.309.308.708.938.93567,700
Nov. 19, 20218.779.088.349.049.04577,700
Nov. 18, 20219.329.328.728.758.75350,400
Nov. 17, 20219.259.349.139.249.24548,200
Nov. 16, 20219.229.389.219.259.25861,800
Nov. 15, 20219.049.449.049.219.21501,000
Nov. 12, 20219.009.218.979.129.12888,700
Nov. 11, 20219.009.078.759.059.05530,100
Nov. 10, 20219.009.218.889.119.11681,300
Nov. 09, 20218.999.168.839.059.05561,700
Nov. 08, 20219.189.228.888.948.94372,900
Nov. 05, 20219.549.718.989.159.15457,400
Nov. 04, 20219.7210.009.619.849.841,027,200
Nov. 03, 20219.729.888.639.819.811,725,600
Nov. 02, 20218.7510.138.5310.0110.011,530,400
Nov. 01, 20219.289.508.828.848.84612,200
Oct. 29, 20219.089.348.979.309.30304,100
Oct. 28, 20218.959.238.859.119.11837,900
Oct. 27, 20218.228.948.018.948.94542,000
Oct. 26, 20218.518.858.158.378.371,012,700
Oct. 25, 20217.678.057.498.008.00665,600
Oct. 22, 20217.657.657.477.597.59658,800
Oct. 21, 20217.607.987.517.657.65448,000
Oct. 20, 20217.237.627.237.607.60396,100
Oct. 19, 20217.237.357.217.257.25401,200
Oct. 18, 20217.157.317.087.217.21483,400
Oct. 15, 20217.237.246.987.157.15482,900
Oct. 14, 20217.227.307.057.167.16717,600
Oct. 13, 20217.107.327.107.157.15640,100
Oct. 12, 20217.277.437.067.157.15978,500
Oct. 11, 20217.037.337.037.217.21543,800
Oct. 08, 20217.147.326.757.017.011,370,500
Oct. 07, 20217.067.556.997.217.213,438,100
Oct. 06, 20216.367.336.307.057.053,859,600
Oct. 05, 20217.277.436.787.037.031,204,500
Oct. 04, 20217.377.377.077.307.30975,600
Oct. 01, 20217.887.907.047.227.221,228,700
Sep. 30, 20218.288.387.657.777.77449,100
Sep. 29, 20218.578.717.948.228.22587,100
Sep. 28, 20218.678.808.078.528.52969,900
Sep. 27, 20219.149.238.708.858.85919,100
Sep. 24, 20219.219.368.739.259.25318,800
Sep. 23, 20219.399.488.839.209.20561,200
Sep. 22, 20219.129.588.829.259.25707,000
Sep. 21, 20219.549.588.919.189.18396,400
Sep. 20, 20219.449.448.979.289.28487,400
Sep. 17, 20219.109.789.109.589.58612,300
Sep. 16, 20219.039.238.929.109.10218,200
Sep. 15, 20219.329.328.649.019.01348,200
Sep. 14, 20219.029.058.879.009.00352,800
Sep. 13, 20218.999.108.928.938.93328,700
Sep. 10, 20218.989.158.909.009.00345,900
Sep. 09, 20218.929.088.789.039.03320,700
Sep. 08, 20218.699.658.698.988.98538,400
Sep. 07, 20219.389.388.568.828.82526,700
Sep. 03, 20219.379.439.249.369.36353,800
Sep. 02, 20219.229.719.179.359.35381,500
Sep. 01, 20218.568.918.568.898.89976,200
Aug. 31, 20219.109.128.088.518.51431,200
Aug. 30, 20219.219.358.809.099.091,437,800
Aug. 27, 20219.039.808.769.389.38447,900
Aug. 26, 20218.808.868.438.728.72320,800
Aug. 25, 20218.498.858.468.788.78271,200
Aug. 24, 20217.998.507.958.428.42858,000
Aug. 23, 20217.638.117.628.058.05398,200
Aug. 20, 20217.808.107.557.707.70583,000
Aug. 19, 20218.258.287.617.707.70917,300
Aug. 18, 20219.009.268.238.298.291,633,300
Aug. 17, 20219.419.488.688.908.901,715,100
Aug. 16, 20219.789.789.279.579.571,575,100
Aug. 13, 20219.819.849.679.829.82876,200
Aug. 12, 20219.989.999.979.989.982,314,700
Aug. 11, 20219.989.989.979.979.975,512,000
Aug. 10, 20219.979.989.979.989.982,600,400
Aug. 09, 20219.969.989.969.989.983,069,700
Aug. 06, 20219.969.989.969.969.96783,000
Aug. 05, 20219.969.989.969.969.96760,100
Aug. 04, 20219.969.979.969.979.97920,400
Aug. 03, 20219.959.979.959.969.96730,700
Aug. 02, 20219.959.969.959.959.95818,100
Jul. 30, 20219.949.969.949.969.962,182,500
Jul. 29, 20219.959.969.949.949.941,630,600
Jul. 28, 20219.959.959.949.959.951,028,800
Jul. 27, 20219.949.969.949.949.947,911,200
Jul. 26, 20219.929.969.919.949.94685,600
Jul. 23, 20219.929.959.929.939.93201,900
Jul. 22, 20219.959.959.939.949.94199,800
Jul. 21, 20219.929.949.919.939.93217,200
Jul. 20, 20219.899.949.879.929.921,018,900
Jul. 19, 20219.869.899.859.899.89214,600
Jul. 16, 20219.889.909.889.899.8998,400
Jul. 15, 20219.899.909.859.909.902,534,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...