Cazoo Group Ltd (CZOO) NYSE

6.04

+0.01(+0.17%)

Updated at May 20, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 18, 20240.010.010.010.010.010
June 17, 20240.010.010.010.010.01520
June 14, 20240.010.010.010.010.01309
June 13, 20240.020.010.010.020.011,026
June 12, 20240.020.020.020.020.020
June 11, 20240.020.020.020.020.020
June 10, 20240.020.020.020.020.02326
June 07, 20240.080.080.080.080.08152
June 06, 20240.020.020.020.020.02284
June 05, 20240.080.080.080.080.081,979
June 04, 20240.080.080.080.080.08266
June 03, 20240.080.080.080.080.080
May 31, 20240.070.080.080.80.073,788
May 30, 20240.10.070.070.990.0710,251
May 29, 20240.051110.059,531
May 28, 20240.050.050.050.050.0510,153
May 24, 20240.050.080.080.90.0520,717
May 23, 202410.050.0510.0510,439
May 22, 20240.31.581.582.980.385,819
May 21, 20246.046.046.046.046.040
May 20, 20246.016.046.046.245.8561,955
May 17, 20245.856.036.036.285.75109,598
May 16, 20246.026.116.116.155.81126,419
May 15, 20246.476.126.126.566135,145
May 14, 20246.726.376.377.356.02324,904
May 13, 20246.666.896.898.246.5616,354
May 10, 20246.915.895.897.25.6278,343
May 09, 20246.817.117.117.566.6290,280
May 08, 202410.37.627.6210.33.51.31M
May 07, 20249.349.389.389.99.21178,877
May 06, 20249.59.349.3410.279.25302,122
May 03, 202410.79.499.4910.739.21384,154
May 02, 20248.8910.5510.5512.898.353.33M
May 01, 20249.48.368.369.48.11297,210
April 30, 202410.329.439.4310.759.22344,115
April 29, 202411.2410.5810.5811.8710.13345,130
April 26, 202411.0511.8911.8912.8510.131.82M
April 25, 202412.5110.9510.9513.2210.112.87M
April 24, 20248.4211.111.113.158.4211.63M
April 23, 20244.789.029.0210.194.7823.62M
April 22, 20245.164.994.995.274.81248,913
April 19, 20245.224.984.985.384.76114,783
April 18, 202465.295.296.035.18195,348
April 17, 20246.155.965.966.875.7403,537
April 16, 20247.06667.065.5456,082
April 15, 202410.117.47.410.117.08329,515
April 12, 202410.69.729.7210.839.61220,097
April 11, 202411.4610.9510.9511.810.24201,855
April 10, 20249.8511.7211.7212.269.61410,299
April 09, 202412.2610.510.512.6810436,660
April 08, 202412.1212.2612.2613.1911.01648,713
April 05, 202416.411.5511.5518.019.62.73M
April 04, 202413.1716.416.416.7211.724.65M
April 03, 202410.0811.6911.69129.62.06M
April 02, 20248.869.899.8912.188.663.58M
April 01, 202410.639.069.0610.658.621.32M
March 28, 202415.312122011.628.98M
March 27, 20246.2512.5612.5613.935.7424.28M
March 26, 20243.766.256.257.253.7511.34M
March 25, 20243.63.883.884.633.57571,496