Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cazoo Group Ltd
(NY:
CZOO
)
7.110
-0.510 (-6.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 09, 2024
6.810
7.564
6.600
7.110
290,257
-0.51(-6.69%)
May 08, 2024
10.30
10.30
3.500
7.620
1,304,555
-1.76(-18.76%)
May 07, 2024
9.340
9.900
9.210
9.380
178,217
+0.04(+0.43%)
May 06, 2024
9.500
10.27
9.250
9.340
301,998
-0.15(-1.58%)
May 03, 2024
10.70
10.73
9.207
9.490
384,154
-1.06(-10.05%)
May 02, 2024
8.890
12.89
8.350
10.55
3,326,269
+2.19(+26.20%)
May 01, 2024
9.400
9.400
8.110
8.360
296,859
-1.07(-11.35%)
Apr 30, 2024
10.32
10.75
9.220
9.430
343,903
-1.15(-10.87%)
Apr 29, 2024
11.24
11.87
10.13
10.58
344,954
-1.31(-11.02%)
Apr 26, 2024
11.05
12.85
10.13
11.89
1,815,732
+0.94(+8.58%)
Apr 25, 2024
12.51
13.22
10.11
10.95
2,869,536
-0.15(-1.35%)
Apr 24, 2024
8.420
13.15
8.420
11.10
11,616,682
+2.08(+23.06%)
Apr 23, 2024
4.780
10.19
4.780
9.020
23,612,952
+4.03(+80.76%)
Apr 22, 2024
5.160
5.269
4.810
4.990
248,689
+0.01(+0.20%)
Apr 19, 2024
5.220
5.380
4.760
4.980
114,783
-0.31(-5.86%)
Apr 18, 2024
6.000
6.030
5.180
5.290
194,815
-0.67(-11.24%)
Apr 17, 2024
6.150
6.870
5.800
5.960
403,337
-0.04(-0.67%)
Apr 16, 2024
7.060
7.060
5.500
6.000
455,484
-1.40(-18.92%)
Apr 15, 2024
10.11
10.11
7.083
7.400
329,375
-2.32(-23.87%)
Apr 12, 2024
10.60
10.83
9.610
9.720
220,097
-1.23(-11.23%)
Apr 11, 2024
11.46
11.80
10.24
10.95
201,843
-0.77(-6.57%)
Apr 10, 2024
9.850
12.26
9.614
11.72
410,114
+1.22(+11.62%)
Apr 09, 2024
12.26
12.68
10.00
10.50
436,164
-1.76(-14.36%)
Apr 08, 2024
12.12
13.19
11.01
12.26
648,223
+0.71(+6.15%)
Apr 05, 2024
16.40
18.01
9.600
11.55
2,731,560
-4.85(-29.57%)
Apr 04, 2024
13.17
16.72
11.72
16.40
4,648,185
+4.71(+40.29%)
Apr 03, 2024
10.08
12.00
9.600
11.69
2,053,105
+1.80(+18.20%)
Apr 02, 2024
8.860
12.18
8.660
9.890
3,580,537
+0.83(+9.16%)
Apr 01, 2024
10.63
10.65
8.620
9.060
1,315,474
-2.94(-24.50%)
Mar 28, 2024
15.30
12.27
12.20
12.00
8,984,507
-0.56(-4.46%)
Mar 27, 2024
6.250
13.93
5.740
12.56
24,244,952
+6.31(+100.96%)
Mar 26, 2024
3.760
7.250
3.750
6.250
11,288,630
+2.37(+61.08%)
Mar 25, 2024
3.600
4.630
3.574
3.880
571,493
+0.17(+4.58%)
Mar 22, 2024
4.460
4.650
3.500
3.710
675,816
-0.99(-21.06%)
Mar 21, 2024
3.700
5.410
3.650
4.700
8,634,120
+1.21(+34.67%)
Mar 20, 2024
2.320
3.812
2.300
3.490
2,229,948
+1.36(+63.85%)
Mar 19, 2024
2.460
2.460
2.110
2.130
22,316
-0.13(-5.75%)
Mar 18, 2024
2.150
2.430
2.150
2.260
28,185
+0.14(+6.60%)
Mar 15, 2024
2.470
2.470
2.110
2.120
19,712
-0.13(-5.78%)
Mar 14, 2024
2.620
2.620
2.210
2.250
74,801
-0.30(-11.76%)
Mar 13, 2024
2.630
2.710
2.350
2.550
46,697
-0.05(-1.92%)
Mar 12, 2024
2.960
2.979
2.550
2.600
66,614
-0.25(-8.77%)
Mar 11, 2024
2.850
3.089
2.650
2.850
48,206
+0.11(+4.01%)
Mar 08, 2024
2.820
2.910
2.280
2.740
73,886
+0.02(+0.74%)
Mar 07, 2024
3.690
3.690
2.641
2.720
113,283
-0.49(-15.26%)
Mar 06, 2024
4.060
4.450
3.210
3.210
154,233
-1.00(-23.75%)
Mar 05, 2024
4.590
4.590
4.200
4.210
8,214
-0.21(-4.67%)
Mar 04, 2024
4.490
4.830
4.100
4.416
53,652
-0.18(-3.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.