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