UK Markets open in 5 hrs 11 mins

Cazoo Group Ltd (CZOO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.4800-0.0277 (-5.46%)
At close: 04:00PM EDT
0.4720 -0.01 (-1.67%)
After hours: 05:54PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.50700.51000.47000.48000.4800753,600
28 Sept 20220.52000.54000.46000.50800.5080681,700
27 Sept 20220.51400.62000.50300.51800.51801,369,300
26 Sept 20220.50000.55000.47200.51600.51601,166,700
23 Sept 20220.57300.60000.47000.47800.47801,944,100
22 Sept 20220.59000.61000.58500.59600.5960831,700
21 Sept 20220.58500.62000.58500.60000.6000975,000
20 Sept 20220.61900.63900.58200.62500.6250592,200
19 Sept 20220.60000.63000.57800.62500.62501,459,600
16 Sept 20220.65000.65000.58000.62700.62701,296,800
15 Sept 20220.60100.65700.60100.64000.6400971,700
14 Sept 20220.64400.66100.60300.62000.6200713,800
13 Sept 20220.65000.67800.63000.66100.6610999,600
12 Sept 20220.68200.70000.66800.68300.6830745,600
09 Sept 20220.69000.70700.66000.68300.68301,884,700
08 Sept 20220.60000.77000.60000.69200.692010,313,800
07 Sept 20220.62000.65300.60400.61000.6100926,400
06 Sept 20220.61000.67000.60100.64200.6420814,200
02 Sept 20220.63600.65000.60500.62000.6200433,500
01 Sept 20220.65900.66600.60000.61300.61301,429,700
31 Aug 20220.59000.72000.59000.67500.67502,181,500
30 Aug 20220.57900.62000.57900.61300.61301,318,600
29 Aug 20220.59000.60000.57900.58300.5830541,200
26 Aug 20220.60000.60900.58000.59500.59502,324,500
25 Aug 20220.61000.64000.56400.58900.58901,652,600
24 Aug 20220.65000.65000.59000.62700.62701,442,500
23 Aug 20220.63500.66000.62000.63600.6360651,500
22 Aug 20220.63000.68600.63000.64800.64801,650,800
19 Aug 20220.65200.70000.65200.66900.66901,221,200
18 Aug 20220.72000.73700.68000.70300.70301,340,200
17 Aug 20220.75000.78000.72800.73000.73001,933,100
16 Aug 20220.81000.84000.78000.79500.79501,763,900
15 Aug 20220.81600.86000.80100.83300.83301,438,000
12 Aug 20220.89000.90900.82000.84000.84002,485,100
11 Aug 20220.93800.95000.88900.92500.92502,857,300
10 Aug 20220.97600.99600.91000.95100.95103,797,800
09 Aug 20220.93500.94000.88700.92000.92004,373,600
08 Aug 20220.96001.03000.91000.95800.95808,681,300
05 Aug 20220.93601.02000.87000.97000.97008,654,000
04 Aug 20220.95001.07000.95000.98400.984010,132,400
03 Aug 20221.00001.05000.85001.01001.010028,455,000
02 Aug 20220.75201.79000.75201.05001.0500141,306,200
01 Aug 20220.54300.56500.48100.48100.48101,364,500
29 Jul 20220.53200.56400.52500.54500.54501,033,100
28 Jul 20220.53200.55000.51000.54400.54401,195,700
27 Jul 20220.52300.53000.49000.52800.5280858,200
26 Jul 20220.47000.51900.45000.50500.50501,771,900
25 Jul 20220.50100.50100.46000.46700.46702,321,500
22 Jul 20220.52000.52800.49000.49900.49902,858,500
21 Jul 20220.63300.63300.53100.53200.53205,835,200
20 Jul 20220.66800.67000.57100.57500.57507,320,200
19 Jul 20220.60100.65200.60000.64500.64503,560,600
18 Jul 20220.64200.66800.59300.62300.62302,540,600
15 Jul 20220.67400.67400.61500.63000.63001,985,000
14 Jul 20220.68000.69900.60700.64000.64003,516,400
13 Jul 20220.66900.70000.64000.67800.67801,533,600
12 Jul 20220.70000.71500.67000.67200.67205,920,600
11 Jul 20220.74000.77000.67200.70300.70302,545,800
08 Jul 20220.74100.76000.70900.74200.74204,563,600
07 Jul 20220.76700.85000.73000.75100.75106,197,400
06 Jul 20220.71600.85000.68100.76600.76605,864,200
05 Jul 20220.70000.78100.69000.72600.72606,066,900
01 Jul 20220.72100.78000.68100.73700.737010,614,700
30 Jun 20220.75000.77000.70300.72000.72007,342,100
29 Jun 20220.84000.86900.77100.78200.78204,929,800
28 Jun 20220.91000.94000.82000.82700.82701,395,400
27 Jun 20220.95000.96000.87000.90000.90008,794,500
24 Jun 20221.00001.01000.96000.96000.96002,612,200
23 Jun 20220.90001.01000.90001.01001.0100768,400
22 Jun 20220.91000.95000.88300.92400.9240464,400
21 Jun 20220.91200.95000.90700.93000.9300876,300
17 Jun 20220.96001.00000.90000.91200.9120898,900
16 Jun 20220.90600.95000.88400.93500.93501,624,300
15 Jun 20221.03001.03000.90500.94900.94901,081,500
14 Jun 20221.02001.03600.91500.93000.93003,393,900
13 Jun 20221.05001.07001.01001.03001.03001,199,000
10 Jun 20221.14001.14001.05001.09001.09001,654,200
09 Jun 20221.24001.24001.14001.15001.15001,004,800
08 Jun 20221.21001.27001.21001.25001.2500617,900
07 Jun 20221.23001.38001.17001.29001.29003,662,300
06 Jun 20221.30001.31801.26001.28001.2800399,900
03 Jun 20221.35001.36001.28001.30001.3000440,000
02 Jun 20221.30001.36001.26001.36001.3600332,000
01 Jun 20221.37001.37001.27001.28001.2800451,800
31 May 20221.43001.52001.33001.35001.3500420,400
27 May 20221.48001.56001.43001.44001.44001,671,400
26 May 20221.45001.47001.38001.47001.47002,169,400
25 May 20221.40001.48001.34001.39001.39002,295,200
24 May 20221.52001.57101.38001.39001.39001,745,100
23 May 20221.43001.58501.41001.53001.53001,784,400
20 May 20221.55001.55001.38001.44001.44001,735,300
19 May 20221.30001.59501.30001.53001.53002,006,400
18 May 20221.38001.40001.32001.40001.40001,084,000
17 May 20221.40001.40001.33001.40001.4000438,200
16 May 20221.42001.44001.36001.37001.3700965,500
13 May 20221.36001.47001.36001.46001.4600883,200
12 May 20221.17001.35001.12001.35001.35002,384,900
11 May 20221.22001.24501.17001.21001.21002,779,400
10 May 20221.27001.28501.20001.24001.24001,323,400
09 May 20221.28001.29001.18001.19001.19002,301,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...