New Zealand markets closed

Cazoo Group Ltd (CZOO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.00-0.56 (-4.46%)
At close: 04:00PM EDT
12.20 +0.20 (+1.67%)
After hours: 07:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202415.3020.0011.6212.0012.008,968,600
27 Mar 20246.2513.935.7412.5612.5624,283,800
26 Mar 20243.767.253.756.256.2511,338,700
25 Mar 20243.604.633.573.883.88571,500
22 Mar 20244.464.653.503.713.71675,300
21 Mar 20243.705.413.654.704.708,637,000
20 Mar 20242.323.812.303.493.492,232,600
19 Mar 20242.462.462.112.132.1322,300
18 Mar 20242.152.432.152.262.2628,200
15 Mar 20242.472.472.112.122.1219,700
14 Mar 20242.622.622.212.252.2574,800
13 Mar 20242.632.712.352.552.5546,700
12 Mar 20242.962.982.552.602.6066,600
11 Mar 20242.853.092.652.852.8548,200
08 Mar 20242.822.912.282.742.7473,800
07 Mar 20243.693.692.642.722.72113,300
06 Mar 20244.064.453.213.213.21154,500
05 Mar 20244.594.594.204.214.218,200
04 Mar 20244.494.834.104.424.4253,700
01 Mar 20244.424.604.144.604.6014,700
29 Feb 20244.294.604.164.344.3417,300
28 Feb 20244.354.614.154.254.2538,500
27 Feb 20244.494.644.254.264.269,800
26 Feb 20244.544.624.304.304.3034,600
23 Feb 20244.694.764.364.514.517,400
22 Feb 20244.425.004.424.704.7017,500
21 Feb 20244.554.884.244.294.2929,900
20 Feb 20244.684.894.254.354.3516,700
16 Feb 20244.764.764.604.754.752,400
15 Feb 20244.674.894.484.724.7223,600
14 Feb 20244.874.954.704.704.703,800
13 Feb 20245.105.104.754.804.8016,300
12 Feb 20245.105.254.945.105.1022,600
09 Feb 20245.155.184.634.874.8726,500
08 Feb 20245.225.364.905.065.0648,900
07 Feb 20245.765.765.065.335.3351,800
06 Feb 20244.625.884.465.495.49134,800
05 Feb 20244.204.594.204.434.4343,100
02 Feb 20244.134.234.004.234.239,200
01 Feb 20244.244.264.024.134.1312,300
31 Jan 20244.094.244.034.174.1710,900
30 Jan 20244.154.433.814.064.0620,700
29 Jan 20243.903.963.723.963.9617,100
26 Jan 20243.924.123.803.963.9629,100
25 Jan 20244.154.233.723.913.9196,000
24 Jan 20244.194.494.034.194.1928,400
23 Jan 20244.644.774.004.184.1861,000
22 Jan 20244.124.774.124.484.4845,400
19 Jan 20244.274.443.824.184.1866,200
18 Jan 20244.925.074.104.154.15165,400
17 Jan 20244.116.103.754.564.561,330,100
16 Jan 20244.824.823.764.154.1571,400
12 Jan 20245.155.274.274.314.3179,800
11 Jan 20246.436.434.945.055.05117,700
10 Jan 20247.127.356.116.346.3427,900
09 Jan 20247.367.946.706.926.9266,200
08 Jan 20248.158.157.407.607.6072,600
05 Jan 20248.198.577.508.098.0956,100
04 Jan 20248.898.897.268.238.2343,800
03 Jan 20249.589.588.408.528.5227,200
02 Jan 202410.0010.009.269.499.4911,500
29 Dec 20239.869.999.479.509.5018,500
28 Dec 202310.3410.839.649.799.7922,500
27 Dec 202311.2011.7610.0010.2510.2534,200
26 Dec 202310.9611.4610.2510.4910.4912,700
22 Dec 202311.7811.7810.9610.9610.9628,000
21 Dec 202312.8213.5811.0011.3511.3531,000
20 Dec 202314.0114.3912.5212.5212.5236,100
19 Dec 202314.4115.4013.8114.2014.2046,900
18 Dec 202312.6221.9912.5015.4015.4076,800
15 Dec 202313.5613.5611.9012.1512.1531,000
14 Dec 202316.8317.4412.9913.2313.2363,100
13 Dec 202319.0819.0815.2715.7315.7323,800
12 Dec 202321.1721.9817.8018.3618.3622,500
11 Dec 202322.9022.9019.9020.3020.3024,600
08 Dec 202328.7931.1921.0423.2523.2514,500
07 Dec 202333.3235.6027.2829.9929.999,700
06 Dec 202337.9538.7833.7834.0034.0012,300
06 Dec 20231:100 Stock split
05 Dec 202338.1040.5034.5040.5040.505,257
04 Dec 202341.7048.0039.2039.3039.301,552
01 Dec 202343.0046.0040.9043.2043.20654
30 Nov 202345.5047.7043.0046.2046.20884
29 Nov 202338.8048.0038.8043.4043.401,203
28 Nov 202342.0045.1038.9039.9039.90371
27 Nov 202344.0048.8041.8043.3043.301,217
24 Nov 202340.0043.1039.1043.0043.00431
22 Nov 202336.0040.0036.0039.0039.00498
21 Nov 202334.0039.8031.0039.0039.00535
20 Nov 202331.1040.5029.6037.4037.402,100
17 Nov 202326.8032.6023.0032.0032.003,830
16 Nov 202326.4027.8018.4027.6027.606,076
15 Nov 202328.0031.6020.0026.7026.709,039
14 Nov 202333.0036.8030.0030.0030.002,521
13 Nov 202340.0040.5031.5034.0034.005,748
10 Nov 202338.5040.0034.5035.0035.005,259
09 Nov 202340.0041.7039.5039.5039.5087
08 Nov 202341.2041.9040.4041.1041.10130
07 Nov 202339.0040.8037.6039.2039.20855
06 Nov 202339.0044.0039.0041.0041.00319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...