Zillow C

Z
🏛️ usa →
76.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.58 70.58 70.58 70.58 11.6K
09:31 70.74 70.74 70.61 70.61 2.7K
09:32 70.53 71.01 70.53 70.84 5.8K
09:33 70.81 70.86 70.81 70.86 2.6K
09:34 70.84 70.84 70.84 70.83 0.5K
09:35 70.69 70.73 70.61 70.73 7.7K
09:36 70.65 70.85 70.65 70.85 2.2K
09:37 70.88 70.88 70.77 70.77 0.3K
09:38 70.98 71.17 70.97 71.15 19.0K
09:39 71.16 71.16 71.12 71.12 1.8K
09:40 71.20 71.24 71.20 71.24 1.6K
09:41 71.24 71.24 71.24 71.24 0.3K
09:42 71.24 71.48 71.24 71.47 7.8K
09:43 71.36 71.36 71.30 71.30 4.0K
09:44 71.31 71.42 71.26 71.26 4.2K
09:45 71.23 71.30 71.23 71.23 4.5K
09:46 71.28 71.32 71.24 71.30 3.8K
09:47 71.30 71.30 71.11 71.11 2.7K
09:48 71.02 71.02 70.85 70.85 1.3K
09:49 70.79 70.83 70.79 70.82 2.7K
09:50 70.68 70.68 70.56 70.56 1.7K
09:51 70.71 70.75 70.68 70.71 4.2K
09:52 70.93 71.03 70.85 70.98 7.5K
09:53 71.03 71.15 71.03 71.10 9.7K
09:54 71.14 71.14 70.96 70.96 1.7K
09:55 70.93 70.97 70.77 70.77 24.5K
09:56 70.67 70.81 70.67 70.75 1.4K
09:57 70.67 70.76 70.64 70.64 2.3K
09:58 70.61 70.61 70.61 70.61 0.5K
09:59 70.58 70.64 70.56 70.64 3.7K
10:00 70.50 70.67 70.50 70.67 3.7K
10:01 70.69 70.69 70.51 70.51 6.2K
10:03 70.45 70.45 70.19 70.21 3.1K
10:04 70.20 70.35 70.20 70.21 6.5K
10:05 70.23 70.24 70.14 70.14 4.4K
10:06 70.16 70.23 70.16 70.23 3.7K
10:07 70.29 70.29 70.20 70.25 5.9K
10:08 70.25 70.31 70.11 70.11 7.1K
10:09 70.24 70.34 70.24 70.34 2.3K
10:10 70.47 70.50 70.47 70.48 1.5K
10:11 70.48 70.54 70.48 70.54 2.0K
10:12 70.49 70.60 70.49 70.58 2.3K
10:13 70.51 70.51 70.42 70.46 2.7K
10:14 70.43 70.43 70.29 70.29 44.4K
10:15 70.31 70.31 70.26 70.29 3.1K
10:16 70.27 70.27 70.17 70.17 10.3K
10:17 70.21 70.21 70.05 70.05 5.9K
10:18 70.06 70.17 70.06 70.09 33.9K
10:19 70.30 70.38 70.26 70.26 17.6K
10:20 70.32 70.35 70.30 70.33 5.3K
10:21 70.33 70.33 70.28 70.28 3.3K
10:22 70.26 70.26 70.10 70.10 14.0K
10:23 70.09 70.09 70.00 70.00 1.8K
10:24 70.06 70.06 70.06 70.06 2.6K
10:25 70.06 70.07 70.00 70.00 3.2K
10:26 70.02 70.02 69.92 70.00 9.9K
10:28 69.90 69.90 69.90 69.90 1.1K
10:29 69.90 69.91 69.83 69.86 4.6K
10:30 69.85 69.86 69.85 69.86 2.3K
10:31 69.90 69.97 69.89 69.90 11.4K
10:32 69.89 69.90 69.83 69.83 2.0K
10:33 69.86 69.86 69.85 69.85 1.6K
10:34 69.87 69.87 69.75 69.82 9.0K
10:35 69.85 69.86 69.85 69.86 0.5K
10:36 69.81 69.81 69.73 69.73 2.1K
10:37 69.71 69.81 69.71 69.81 5.3K
10:38 69.86 69.90 69.86 69.90 2.7K
10:39 69.97 70.01 69.97 69.98 4.0K
10:40 69.93 69.97 69.93 69.97 6.0K
10:41 69.89 69.89 69.87 69.86 2.0K
10:42 69.91 69.97 69.91 69.91 4.5K
10:43 69.95 69.95 69.95 69.94 0.9K
10:44 69.94 70.01 69.94 70.01 2.0K
10:45 70.01 70.01 69.98 69.98 6.0K
10:46 69.98 70.01 69.98 70.01 1.2K
10:47 70.08 70.12 70.06 70.06 6.1K
10:48 70.00 70.00 69.93 69.96 2.4K
10:49 69.97 70.01 69.97 69.97 3.0K
10:50 69.94 70.00 69.94 70.00 1.8K
10:51 70.03 70.03 70.01 70.01 3.7K
10:52 69.98 69.98 69.95 69.96 4.4K
10:53 69.96 70.05 69.96 69.99 6.8K
10:54 70.02 70.02 69.99 69.99 1.9K
10:55 69.99 70.08 69.94 70.08 6.9K
10:56 70.04 70.04 70.04 70.04 1.4K
10:57 70.02 70.03 70.00 70.03 4.6K
10:58 70.04 70.04 69.96 69.96 1.6K
10:59 70.01 70.06 70.01 70.06 4.7K
11:00 70.13 70.26 70.13 70.23 2.1K
11:01 70.28 70.29 70.28 70.29 1.5K
11:02 70.21 70.21 70.06 70.07 13.0K
11:03 70.10 70.10 70.00 70.00 4.6K
11:04 69.95 70.13 69.95 70.13 12.5K
11:05 70.16 70.19 70.16 70.19 2.3K
11:06 70.19 70.19 70.15 70.15 9.2K
11:07 70.11 70.13 70.04 70.04 5.9K
11:08 70.02 70.09 70.01 70.09 2.8K
11:09 70.14 70.25 70.14 70.25 1.7K
11:10 70.25 70.35 70.25 70.35 4.4K
11:11 70.30 70.35 70.28 70.35 2.5K
11:12 70.39 70.42 70.39 70.42 0.7K
11:13 70.44 70.44 70.42 70.42 3.4K
11:14 70.42 70.43 70.42 70.43 1.0K
11:15 70.35 70.37 70.35 70.36 5.0K
11:16 70.27 70.27 70.27 70.27 1.8K
11:17 70.34 70.58 70.34 70.58 6.9K
11:18 70.55 70.58 70.55 70.58 2.0K
11:19 70.61 70.64 70.61 70.64 1.5K
11:20 70.64 70.65 70.64 70.65 0.7K
11:21 70.58 70.61 70.57 70.61 3.6K
11:22 70.66 70.66 70.66 70.66 0.5K
11:23 70.69 70.69 70.62 70.65 19.2K
11:24 70.59 70.69 70.59 70.66 41.6K
11:25 70.64 70.64 70.61 70.63 2.3K
11:26 70.63 70.63 70.60 70.61 4.4K
11:27 70.56 70.56 70.53 70.55 2.9K
11:28 70.58 70.64 70.56 70.59 10.3K
11:29 70.59 70.63 70.59 70.58 2.2K
11:30 70.59 70.67 70.59 70.67 33.5K
11:31 70.59 70.59 70.59 70.59 2.1K
11:32 70.57 70.57 70.46 70.49 7.5K
11:33 70.49 70.57 70.47 70.57 10.7K
11:34 70.53 70.57 70.46 70.49 14.9K
11:35 70.52 70.52 70.47 70.48 4.9K
11:36 70.48 70.58 70.48 70.52 10.5K
11:37 70.54 70.63 70.54 70.60 2.9K
11:38 70.60 70.63 70.59 70.63 18.3K
11:39 70.63 70.68 70.60 70.63 15.3K
11:40 70.60 70.82 70.60 70.82 21.7K
11:41 70.80 70.80 70.69 70.77 9.5K
11:42 70.77 70.78 70.71 70.71 6.2K
11:43 70.67 70.74 70.66 70.68 13.1K
11:44 70.68 70.73 70.66 70.66 4.0K
11:45 70.65 70.65 70.62 70.62 1.0K
11:46 70.64 70.71 70.64 70.67 3.9K
11:47 70.68 70.74 70.68 70.74 4.2K
11:48 70.74 70.80 70.71 70.79 24.7K
11:49 70.79 70.79 70.75 70.75 5.9K
11:50 70.77 70.78 70.69 70.73 13.7K
11:51 70.76 71.02 70.76 71.02 18.7K
11:52 71.02 71.02 70.93 70.96 9.4K
11:53 70.96 70.96 70.91 70.91 4.6K
11:54 70.95 70.98 70.95 70.97 1.7K
11:55 71.01 71.03 70.92 70.92 2.9K
11:56 70.94 71.01 70.94 71.01 2.9K
11:57 71.04 71.05 71.02 71.02 2.0K
11:58 70.98 70.98 70.86 70.91 1.7K
11:59 70.91 70.91 70.89 70.89 2.4K
12:00 70.85 70.85 70.81 70.81 1.2K
12:01 70.81 70.83 70.78 70.83 10.1K
12:02 70.83 70.98 70.78 70.97 7.8K
12:03 70.97 70.97 70.89 70.89 11.3K
12:04 70.92 71.00 70.92 70.99 10.6K
12:05 71.01 71.02 71.01 71.02 2.5K
12:06 71.02 71.12 71.02 71.12 12.3K
12:07 71.12 71.19 71.12 71.19 7.9K
12:08 71.19 71.19 71.19 71.19 0.9K
12:09 71.21 71.27 71.18 71.27 4.8K
12:10 71.26 71.26 71.17 71.17 4.0K
12:12 71.16 71.23 71.16 71.22 3.8K
12:13 71.22 71.22 71.22 71.22 0.7K
12:14 71.22 71.22 71.19 71.22 2.1K
12:15 71.15 71.16 71.13 71.14 5.0K
12:16 71.10 71.10 71.07 71.09 4.9K
12:17 71.11 71.32 71.11 71.24 11.1K
12:18 71.26 71.26 71.26 71.26 0.8K
12:19 71.24 71.27 71.22 71.22 2.2K
12:20 71.20 71.20 71.07 71.07 3.2K
12:21 70.94 71.00 70.94 70.99 6.2K
12:22 70.94 71.01 70.94 71.01 2.2K
12:23 70.92 70.97 70.92 70.93 2.4K
12:24 70.92 70.92 70.92 70.92 1.6K
12:25 70.95 70.95 70.89 70.90 2.9K
12:26 70.87 70.91 70.87 70.91 3.8K
12:27 70.91 70.93 70.91 70.93 3.2K
12:28 70.90 70.90 70.75 70.79 9.3K
12:29 70.79 70.80 70.79 70.79 2.2K
12:30 70.81 70.81 70.81 70.81 0.3K
12:31 70.80 70.85 70.80 70.85 2.9K
12:32 71.00 71.12 71.00 71.12 4.0K
12:33 71.05 71.05 71.05 71.05 1.8K
12:35 71.03 71.08 71.03 71.08 1.4K
12:36 71.05 71.05 71.05 71.05 1.0K
12:37 71.10 71.15 71.10 71.15 0.9K
12:38 71.10 71.18 71.10 71.18 2.6K
12:39 71.18 71.18 71.05 71.05 7.3K
12:40 71.05 71.08 71.00 71.00 2.4K
12:41 70.97 70.97 70.88 70.88 4.2K
12:42 70.90 70.90 70.90 70.90 0.1K
12:43 70.83 70.95 70.83 70.84 4.0K
12:44 70.88 70.89 70.88 70.89 3.3K
12:45 70.95 70.95 70.83 70.88 5.0K
12:46 70.89 70.89 70.89 70.89 1.0K
12:47 70.86 70.97 70.86 70.97 4.3K
12:48 70.92 70.99 70.92 70.99 1.0K
12:49 70.99 71.00 70.90 70.99 4.7K
12:50 71.07 71.07 71.07 71.07 0.3K
12:51 70.96 70.96 70.87 70.93 4.0K
12:52 70.95 71.01 70.92 70.92 5.4K
12:53 70.93 70.97 70.93 70.97 2.5K
12:54 71.01 71.01 71.00 71.00 2.2K
12:55 71.12 71.16 71.09 71.14 1.4K
12:56 71.11 71.11 71.03 71.03 2.0K
12:57 71.00 71.04 70.98 70.98 2.6K
12:58 70.99 71.05 70.98 71.05 4.2K
12:59 71.05 71.05 71.05 71.05 4.1K
13:00 71.08 71.08 71.00 71.00 6.8K
13:01 71.01 71.01 71.00 71.00 2.6K
13:02 71.04 71.05 71.03 71.04 3.2K
13:03 71.04 71.04 70.97 71.01 3.4K
13:04 71.01 71.08 71.01 71.06 3.4K
13:05 71.08 71.08 71.07 71.07 1.6K
13:06 71.13 71.13 71.13 71.13 2.8K
13:07 71.20 71.21 71.11 71.21 5.1K
13:08 71.18 71.18 71.10 71.10 3.8K
13:09 71.06 71.06 71.05 71.05 2.5K
13:10 71.03 71.03 71.02 71.02 2.0K
13:11 71.04 71.06 71.04 71.05 5.6K
13:12 71.01 71.06 71.01 71.06 4.0K
13:13 71.04 71.04 71.04 71.04 0.2K
13:14 71.08 71.11 71.08 71.11 1.8K
13:15 71.04 71.11 71.04 71.07 3.9K
13:16 71.08 71.08 71.06 71.08 1.2K
13:17 71.11 71.16 71.07 71.13 5.9K
13:18 71.15 71.15 71.15 71.15 0.2K
13:19 71.16 71.16 71.09 71.15 3.5K
13:20 71.16 71.20 71.12 71.20 2.6K
13:21 71.18 71.18 71.08 71.08 4.2K
13:22 71.17 71.17 71.11 71.12 2.6K
13:23 71.14 71.18 71.13 71.13 4.0K
13:24 71.21 71.22 71.18 71.18 4.1K
13:25 71.18 71.23 71.18 71.23 2.7K
13:26 71.24 71.24 71.24 71.24 0.1K
13:27 71.24 71.25 71.23 71.24 8.7K
13:28 71.22 71.22 71.21 71.21 3.3K
13:29 71.21 71.22 71.17 71.22 3.2K
13:30 71.28 71.30 71.23 71.30 2.0K
13:31 71.23 71.27 71.23 71.27 2.0K
13:32 71.32 71.32 71.30 71.30 2.0K
13:33 71.33 71.35 71.30 71.35 6.0K
13:34 71.40 71.40 71.40 71.40 0.5K
13:35 71.36 71.42 71.36 71.40 4.8K
13:36 71.51 71.53 71.47 71.47 3.8K
13:37 71.54 71.58 71.53 71.53 4.6K
13:38 71.56 71.61 71.56 71.61 0.4K
13:39 71.55 71.61 71.53 71.61 5.4K
13:40 71.61 71.62 71.55 71.61 4.2K
13:41 71.58 71.58 71.56 71.56 1.2K
13:42 71.54 71.60 71.54 71.55 5.8K
13:43 71.58 71.62 71.58 71.62 1.1K
13:44 71.62 71.62 71.54 71.56 4.3K
13:45 71.54 71.54 71.42 71.42 5.3K
13:46 71.41 71.41 71.33 71.33 2.3K
13:47 71.33 71.43 71.33 71.43 3.5K
13:48 71.43 71.44 71.36 71.41 4.5K
13:49 71.42 71.42 71.39 71.42 4.6K
13:50 71.43 71.43 71.42 71.42 2.2K
13:51 71.42 71.42 71.41 71.41 1.5K
13:52 71.38 71.38 71.38 71.38 2.4K
13:54 71.38 71.39 71.34 71.39 3.4K
13:55 71.43 71.43 71.35 71.35 4.8K
13:57 71.39 71.46 71.39 71.41 2.2K
13:58 71.42 71.42 71.41 71.41 1.5K
13:59 71.41 71.43 71.41 71.43 3.2K
14:00 71.48 71.51 71.44 71.44 17.4K
14:01 71.44 71.44 71.39 71.44 3.9K
14:02 71.47 71.47 71.47 71.47 0.4K
14:03 71.42 71.42 71.37 71.42 3.4K
14:04 71.47 71.47 71.46 71.46 0.3K
14:05 71.41 71.50 71.41 71.45 3.1K
14:06 71.50 71.51 71.47 71.47 4.3K
14:07 71.45 71.50 71.45 71.50 2.0K
14:08 71.50 71.50 71.47 71.47 0.7K
14:09 71.50 71.50 71.45 71.47 3.7K
14:10 71.46 71.46 71.43 71.44 2.2K
14:11 71.47 71.52 71.47 71.52 8.3K
14:12 71.48 71.54 71.48 71.54 2.7K
14:13 71.58 71.65 71.54 71.65 7.6K
14:14 71.68 71.68 71.68 71.68 0.8K
14:15 71.61 71.61 71.56 71.56 4.8K
14:16 71.61 71.61 71.56 71.56 3.1K
14:17 71.64 71.66 71.59 71.66 1.0K
14:18 71.66 71.70 71.63 71.70 2.3K
14:19 71.70 71.70 71.66 71.67 1.7K
14:20 71.63 71.68 71.63 71.65 3.0K
14:21 71.60 71.64 71.60 71.64 1.3K
14:22 71.61 71.64 71.58 71.64 5.7K
14:23 71.64 71.68 71.64 71.68 0.8K
14:24 71.64 71.66 71.60 71.60 1.6K
14:25 71.64 71.64 71.62 71.61 6.3K
14:26 71.65 71.66 71.65 71.66 5.1K
14:27 71.69 71.69 71.69 71.69 1.1K
14:28 71.68 71.73 71.68 71.73 2.9K
14:29 71.70 71.70 71.65 71.69 2.6K
14:30 71.66 71.70 71.65 71.70 5.2K
14:31 71.70 71.74 71.70 71.74 3.5K
14:32 71.74 71.76 71.72 71.76 4.7K
14:33 71.77 71.77 71.77 71.77 2.1K
14:34 71.74 71.74 71.74 71.74 1.3K
14:35 71.70 71.72 71.70 71.72 1.3K
14:36 71.69 71.72 71.67 71.67 2.9K
14:37 71.67 71.67 71.62 71.62 2.2K
14:38 71.69 71.73 71.69 71.73 1.7K
14:39 71.71 71.71 71.62 71.65 4.7K
14:40 71.61 71.61 71.61 71.61 1.6K
14:41 71.62 71.64 71.62 71.64 3.2K
14:42 71.60 71.60 71.60 71.60 0.5K
14:43 71.58 71.64 71.58 71.59 3.5K
14:44 71.60 71.64 71.60 71.64 2.2K
14:45 71.58 71.59 71.58 71.59 5.8K
14:46 71.58 71.61 71.58 71.61 2.6K
14:47 71.63 71.67 71.62 71.67 3.5K
14:48 71.64 71.68 71.64 71.68 3.3K
14:49 71.69 71.72 71.69 71.72 4.5K
14:50 71.70 71.70 71.63 71.63 4.5K
14:51 71.66 71.69 71.63 71.69 6.7K
14:52 71.65 71.67 71.65 71.65 1.6K
14:53 71.64 71.66 71.60 71.60 7.8K
14:54 71.60 71.62 71.59 71.61 1.4K
14:55 71.63 71.69 71.63 71.69 6.0K
14:56 71.71 71.72 71.70 71.72 2.7K
14:57 71.69 71.76 71.69 71.75 8.3K
14:58 71.76 71.79 71.72 71.74 4.2K
14:59 71.72 71.75 71.71 71.71 3.7K
15:00 71.72 71.73 71.66 71.70 8.7K
15:01 71.71 71.76 71.71 71.73 4.6K
15:02 71.71 71.71 71.61 71.61 5.9K
15:03 71.71 71.72 71.68 71.69 2.6K
15:04 71.69 71.69 71.64 71.64 4.2K
15:05 71.63 71.70 71.63 71.70 5.2K
15:06 71.71 71.74 71.67 71.74 4.8K
15:07 71.74 71.74 71.71 71.71 2.4K
15:08 71.75 71.75 71.68 71.68 4.4K
15:09 71.70 71.70 71.65 71.67 5.8K
15:10 71.66 71.66 71.58 71.58 12.3K
15:11 71.57 71.58 71.53 71.58 6.2K
15:12 71.58 71.60 71.55 71.55 8.2K
15:13 71.55 71.55 71.48 71.48 2.3K
15:14 71.48 71.54 71.47 71.54 5.8K
15:15 71.52 71.53 71.48 71.53 7.1K
15:16 71.54 71.60 71.53 71.60 19.5K
15:17 71.59 71.60 71.54 71.54 5.0K
15:18 71.57 71.57 71.53 71.53 6.0K
15:19 71.55 71.58 71.54 71.54 9.5K
15:20 71.54 71.60 71.54 71.60 4.7K
15:21 71.61 71.67 71.60 71.63 12.7K
15:22 71.63 71.68 71.63 71.67 3.2K
15:23 71.62 71.63 71.55 71.57 9.1K
15:24 71.57 71.57 71.52 71.52 4.9K
15:25 71.50 71.50 71.45 71.45 5.7K
15:26 71.45 71.47 71.42 71.47 5.2K
15:27 71.47 71.48 71.37 71.39 13.7K
15:28 71.45 71.50 71.45 71.47 4.7K
15:29 71.48 71.50 71.45 71.50 7.3K
15:30 71.45 71.58 71.45 71.57 8.3K
15:31 71.57 71.61 71.52 71.61 8.4K
15:32 71.57 71.61 71.55 71.55 4.6K
15:33 71.61 71.64 71.61 71.62 6.2K
15:34 71.62 71.63 71.62 71.63 0.8K
15:35 71.61 71.62 71.58 71.62 10.2K
15:36 71.61 71.66 71.60 71.64 7.7K
15:37 71.64 71.70 71.64 71.69 4.0K
15:38 71.65 71.70 71.65 71.70 6.1K
15:39 71.68 71.71 71.68 71.71 2.7K
15:40 71.73 71.76 71.70 71.70 7.5K
15:41 71.71 71.74 71.71 71.71 4.0K
15:42 71.70 71.70 71.64 71.67 10.2K
15:43 71.65 71.69 71.64 71.69 3.6K
15:44 71.71 71.72 71.68 71.71 6.7K
15:45 71.69 71.69 71.67 71.67 3.6K
15:46 71.68 71.68 71.61 71.63 6.4K
15:47 71.60 71.64 71.60 71.64 6.6K
15:48 71.61 71.62 71.57 71.62 8.0K
15:49 71.64 71.65 71.63 71.63 7.8K
15:50 71.62 71.62 71.46 71.53 20.0K
15:51 71.54 71.54 71.48 71.48 10.8K
15:52 71.49 71.49 71.41 71.41 12.2K
15:53 71.39 71.39 71.35 71.36 7.2K
15:54 71.37 71.37 71.20 71.20 33.7K
15:55 71.06 71.09 71.01 71.03 33.7K
15:56 71.01 71.01 70.91 70.91 39.5K
15:57 70.91 70.98 70.91 70.97 36.9K
15:58 70.96 70.96 70.93 70.94 53.5K
15:59 70.95 70.97 70.93 70.94 447.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available