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 70.50 70.50 70.48 70.49 740.0K
09:31 70.45 70.45 69.83 69.87 4.1K
09:32 69.65 69.81 69.50 69.69 6.0K
09:33 69.70 69.70 69.70 69.70 1.5K
09:34 70.06 70.06 70.06 70.06 2.4K
09:35 70.16 70.17 70.16 70.17 1.8K
09:36 70.25 70.25 69.77 70.10 13.6K
09:37 70.05 70.05 69.69 69.77 4.8K
09:38 69.72 69.79 69.72 69.78 1.7K
09:39 69.73 69.86 69.73 69.86 0.9K
09:40 69.94 70.28 69.94 70.22 3.8K
09:42 70.14 70.14 70.12 70.11 1.6K
09:43 70.20 70.20 70.20 70.20 1.0K
09:45 70.32 70.37 70.26 70.33 5.6K
09:46 70.25 70.40 70.25 70.34 7.5K
09:47 70.30 70.33 70.25 70.33 2.5K
09:48 70.32 70.45 70.32 70.45 2.3K
09:49 70.36 70.60 70.36 70.46 14.6K
09:50 70.45 70.54 70.38 70.38 2.1K
09:51 70.38 70.39 70.36 70.39 2.1K
09:52 70.47 70.47 70.37 70.37 3.5K
09:53 70.41 70.42 70.34 70.42 4.6K
09:54 70.38 70.60 70.38 70.60 13.4K
09:55 70.59 70.59 70.45 70.45 1.7K
09:56 70.48 70.59 70.43 70.58 5.4K
09:57 70.63 70.71 70.63 70.68 6.7K
09:58 70.73 70.73 70.68 70.68 3.6K
09:59 70.65 70.67 70.60 70.60 2.3K
10:00 70.61 70.67 70.55 70.63 6.7K
10:01 70.63 70.72 70.62 70.72 38.3K
10:02 70.68 70.72 70.65 70.72 9.9K
10:03 70.65 70.76 70.65 70.71 16.9K
10:04 70.64 70.70 70.51 70.70 14.3K
10:05 70.80 70.80 70.61 70.61 11.2K
10:06 70.66 70.74 70.58 70.74 18.7K
10:07 70.77 70.85 70.73 70.85 6.6K
10:08 70.81 70.81 70.71 70.71 7.2K
10:09 70.68 70.69 70.64 70.69 5.4K
10:10 70.68 70.80 70.68 70.77 9.0K
10:11 70.72 70.72 70.51 70.52 9.6K
10:12 70.57 70.77 70.57 70.77 3.7K
10:13 70.78 70.81 70.78 70.81 2.2K
10:14 70.76 70.89 70.76 70.77 4.8K
10:15 70.85 70.86 70.84 70.85 3.7K
10:17 70.87 70.88 70.87 70.88 4.2K
10:18 70.88 71.08 70.88 71.02 25.4K
10:19 71.00 71.02 70.83 70.86 18.7K
10:20 70.89 70.89 70.66 70.66 8.0K
10:21 70.71 70.72 70.64 70.72 4.9K
10:22 70.76 70.87 70.76 70.87 5.2K
10:23 70.87 70.87 70.78 70.78 2.1K
10:24 70.88 71.00 70.88 71.00 2.9K
10:25 70.93 70.94 70.81 70.94 6.9K
10:26 70.88 70.98 70.88 70.97 1.8K
10:27 70.94 71.14 70.94 71.13 31.1K
10:28 71.08 71.10 71.00 71.06 5.9K
10:29 71.01 71.01 70.98 70.98 2.1K
10:30 70.92 70.96 70.92 70.96 3.2K
10:31 71.05 71.11 71.05 71.11 2.6K
10:32 71.15 71.26 71.15 71.25 5.8K
10:33 71.32 71.43 71.32 71.41 6.6K
10:34 71.44 71.50 71.42 71.47 5.6K
10:35 71.47 71.47 71.18 71.18 18.7K
10:36 71.16 71.25 71.16 71.19 3.1K
10:37 71.23 71.26 71.21 71.26 5.6K
10:39 71.18 71.21 71.10 71.10 11.2K
10:40 71.20 71.20 71.20 71.20 1.2K
10:41 71.16 71.19 71.12 71.11 5.0K
10:42 71.07 71.07 71.00 71.05 2.6K
10:43 71.04 71.10 71.04 71.10 4.4K
10:45 71.12 71.12 70.93 70.93 6.1K
10:46 71.00 71.02 70.97 70.97 1.7K
10:47 70.97 71.00 70.96 70.96 2.3K
10:48 70.95 71.00 70.95 70.99 4.7K
10:49 70.97 70.97 70.92 70.92 2.1K
10:50 70.91 70.94 70.91 70.94 0.6K
10:51 70.96 71.01 70.92 70.99 10.5K
10:52 70.99 70.99 70.89 70.89 4.9K
10:53 70.96 70.96 70.96 70.96 1.7K
10:54 70.94 70.98 70.94 70.95 3.6K
10:55 71.00 71.02 71.00 71.02 2.6K
10:56 71.05 71.12 71.05 71.11 1.7K
10:57 71.01 71.12 71.01 71.12 5.5K
10:58 71.14 71.27 71.14 71.27 3.7K
10:59 71.27 71.27 71.13 71.17 14.9K
11:00 71.17 71.25 71.17 71.21 5.0K
11:01 71.21 71.21 71.14 71.14 1.4K
11:02 71.16 71.16 71.03 71.03 3.6K
11:03 71.11 71.20 71.10 71.16 8.4K
11:04 71.22 71.22 71.10 71.10 6.0K
11:05 71.19 71.19 71.17 71.17 0.5K
11:06 71.20 71.21 71.18 71.21 3.4K
11:07 71.21 71.21 71.14 71.14 2.7K
11:08 71.19 71.23 71.19 71.22 1.4K
11:09 71.18 71.21 71.18 71.21 2.4K
11:10 71.12 71.12 71.10 71.10 2.8K
11:11 71.16 71.16 71.13 71.13 3.1K
11:12 71.08 71.08 71.08 71.08 1.0K
11:13 71.11 71.13 71.11 71.12 3.1K
11:14 71.08 71.08 71.05 71.05 1.8K
11:15 71.04 71.04 70.93 70.93 4.8K
11:16 70.93 70.96 70.93 70.96 1.9K
11:17 70.95 70.95 70.95 70.95 0.8K
11:18 71.02 71.02 71.02 71.02 1.5K
11:19 71.02 71.10 70.97 70.97 5.7K
11:20 70.94 70.94 70.91 70.91 1.6K
11:21 70.94 70.94 70.94 70.94 0.4K
11:22 70.90 70.95 70.89 70.95 2.3K
11:23 71.00 71.00 70.95 70.98 2.5K
11:24 71.01 71.01 71.01 71.01 0.7K
11:25 70.94 70.94 70.87 70.89 2.2K
11:26 70.89 70.93 70.89 70.90 2.0K
11:27 70.89 70.89 70.89 70.89 1.3K
11:28 70.89 70.90 70.83 70.90 2.2K
11:29 70.86 70.86 70.80 70.83 2.9K
11:30 70.83 70.90 70.83 70.90 1.7K
11:31 70.93 70.93 70.93 70.93 1.4K
11:32 71.01 71.01 71.01 71.01 0.6K
11:33 71.01 71.06 70.99 70.99 2.9K
11:34 70.94 70.94 70.86 70.86 2.7K
11:35 70.85 70.87 70.84 70.87 2.8K
11:36 70.88 70.91 70.88 70.91 2.1K
11:38 70.96 71.00 70.92 70.92 3.0K
11:40 70.88 70.94 70.88 70.94 1.9K
11:41 70.89 70.90 70.82 70.82 4.0K
11:42 70.84 70.85 70.71 70.71 3.5K
11:43 70.79 70.79 70.73 70.78 3.1K
11:44 70.76 70.77 70.72 70.73 1.3K
11:45 70.74 70.81 70.74 70.81 2.2K
11:46 70.82 70.82 70.79 70.81 3.5K
11:47 70.88 70.94 70.88 70.94 1.4K
11:48 70.95 70.95 70.90 70.90 2.1K
11:49 70.88 70.94 70.85 70.94 5.2K
11:50 70.92 70.92 70.86 70.86 2.2K
11:51 70.84 70.90 70.84 70.90 1.9K
11:52 70.92 70.93 70.92 70.93 0.9K
11:53 70.90 70.90 70.90 70.90 5.3K
11:54 70.88 70.89 70.88 70.89 1.4K
11:56 70.92 70.92 70.92 70.92 1.3K
11:57 70.88 70.95 70.88 70.95 1.2K
11:58 70.93 70.93 70.91 70.91 2.3K
11:59 70.91 70.91 70.86 70.86 1.4K
12:00 70.84 70.92 70.84 70.92 1.0K
12:01 70.92 71.00 70.91 70.99 4.4K
12:02 70.94 70.94 70.83 70.85 2.9K
12:03 70.93 70.95 70.90 70.90 1.4K
12:04 70.92 70.93 70.91 70.93 0.6K
12:05 70.98 70.98 70.98 70.98 1.0K
12:06 70.98 71.02 70.98 71.00 1.4K
12:07 70.95 71.02 70.95 71.02 1.1K
12:08 71.11 71.11 71.08 71.08 1.9K
12:09 71.07 71.07 71.04 71.05 3.8K
12:10 71.09 71.09 71.09 71.09 0.8K
12:11 71.10 71.15 71.10 71.15 1.3K
12:12 71.16 71.22 71.16 71.22 6.2K
12:13 71.22 71.25 71.18 71.18 4.0K
12:14 71.14 71.14 71.14 71.14 1.4K
12:15 71.21 71.21 71.07 71.07 2.7K
12:16 71.06 71.06 71.06 71.06 0.8K
12:17 71.13 71.15 71.13 71.15 1.8K
12:18 71.15 71.24 71.15 71.24 1.5K
12:19 71.21 71.21 71.21 71.21 0.7K
12:20 71.21 71.26 71.21 71.25 8.7K
12:21 71.26 71.26 71.23 71.26 7.1K
12:22 71.24 71.25 71.21 71.23 8.0K
12:23 71.25 71.30 71.25 71.30 4.0K
12:24 71.28 71.33 71.28 71.33 4.0K
12:25 71.33 71.33 71.26 71.30 7.1K
12:26 71.28 71.28 71.26 71.26 1.6K
12:27 71.28 71.28 71.18 71.21 4.3K
12:29 71.21 71.30 71.15 71.30 14.5K
12:30 71.32 71.39 71.30 71.38 3.6K
12:31 71.38 71.40 71.34 71.39 5.3K
12:32 71.44 71.53 71.41 71.41 9.6K
12:33 71.42 71.44 71.41 71.41 1.8K
12:34 71.40 71.46 71.37 71.46 4.6K
12:35 71.45 71.47 71.40 71.40 4.1K
12:36 71.44 71.44 71.41 71.41 2.7K
12:37 71.43 71.43 71.38 71.38 2.5K
12:38 71.41 71.41 71.38 71.38 2.6K
12:39 71.43 71.43 71.41 71.41 1.2K
12:40 71.41 71.41 71.41 71.41 2.7K
12:41 71.43 71.44 71.43 71.44 0.6K
12:42 71.41 71.44 71.40 71.40 3.4K
12:43 71.38 71.38 71.34 71.34 1.6K
12:44 71.31 71.31 71.27 71.30 1.2K
12:45 71.31 71.40 71.31 71.40 4.0K
12:46 71.37 71.45 71.37 71.44 3.0K
12:47 71.48 71.48 71.44 71.44 2.3K
12:49 71.49 71.50 71.46 71.46 5.2K
12:50 71.44 71.47 71.43 71.47 3.6K
12:51 71.46 71.46 71.37 71.37 4.2K
12:52 71.46 71.49 71.46 71.47 2.5K
12:53 71.43 71.44 71.41 71.44 2.8K
12:54 71.45 71.49 71.45 71.45 2.2K
12:55 71.43 71.43 71.43 71.43 2.1K
12:56 71.45 71.46 71.45 71.46 1.0K
12:57 71.52 71.56 71.51 71.56 3.9K
12:58 71.53 71.60 71.52 71.60 6.2K
12:59 71.61 71.61 71.61 71.61 1.4K
13:00 71.59 71.59 71.44 71.44 5.3K
13:01 71.45 71.51 71.45 71.51 2.8K
13:02 71.47 71.47 71.45 71.47 2.2K
13:03 71.47 71.47 71.43 71.45 4.5K
13:04 71.45 71.49 71.45 71.49 1.0K
13:05 71.49 71.62 71.48 71.58 3.7K
13:06 71.60 71.60 71.55 71.55 3.0K
13:07 71.54 71.55 71.54 71.55 2.3K
13:08 71.52 71.56 71.52 71.56 3.0K
13:09 71.58 71.58 71.58 71.58 0.5K
13:10 71.58 71.58 71.50 71.50 2.1K
13:11 71.49 71.51 71.48 71.50 2.4K
13:12 71.50 71.50 71.50 71.50 0.3K
13:13 71.54 71.54 71.50 71.53 0.9K
13:14 71.53 71.53 71.44 71.44 4.2K
13:15 71.49 71.52 71.49 71.52 3.1K
13:16 71.51 71.52 71.51 71.52 1.6K
13:17 71.52 71.52 71.52 71.52 0.4K
13:18 71.47 71.47 71.42 71.42 2.9K
13:19 71.44 71.44 71.44 71.44 0.2K
13:20 71.42 71.51 71.42 71.49 2.5K
13:21 71.49 71.50 71.42 71.47 4.2K
13:22 71.53 71.56 71.52 71.53 2.9K
13:23 71.53 71.56 71.53 71.55 2.5K
13:24 71.58 71.64 71.58 71.60 4.1K
13:25 71.57 71.61 71.54 71.54 1.8K
13:26 71.49 71.49 71.48 71.48 0.9K
13:27 71.48 71.48 71.37 71.37 2.9K
13:28 71.37 71.38 71.36 71.38 1.2K
13:29 71.40 71.41 71.35 71.35 4.3K
13:30 71.37 71.37 71.37 71.36 1.5K
13:31 71.36 71.36 71.32 71.32 1.3K
13:32 71.28 71.31 71.28 71.31 2.9K
13:33 71.36 71.38 71.31 71.31 2.9K
13:34 71.37 71.37 71.35 71.37 0.4K
13:35 71.37 71.39 71.28 71.28 2.4K
13:36 71.31 71.35 71.31 71.35 1.8K
13:37 71.38 71.38 71.38 71.38 0.8K
13:38 71.33 71.33 71.33 71.33 0.5K
13:39 71.37 71.45 71.34 71.45 4.8K
13:40 71.45 71.50 71.45 71.48 1.3K
13:41 71.49 71.49 71.42 71.49 1.0K
13:42 71.49 71.49 71.45 71.44 2.4K
13:43 71.46 71.50 71.46 71.49 1.8K
13:44 71.49 71.51 71.47 71.47 2.7K
13:46 71.52 71.60 71.52 71.60 2.5K
13:47 71.60 71.60 71.56 71.56 3.5K
13:48 71.59 71.67 71.59 71.64 2.1K
13:49 71.68 71.68 71.68 71.68 0.9K
13:50 71.69 71.69 71.64 71.64 2.5K
13:51 71.63 71.66 71.63 71.65 0.6K
13:52 71.63 71.63 71.63 71.63 1.0K
13:53 71.65 71.68 71.64 71.64 3.0K
13:54 71.64 71.67 71.64 71.67 1.2K
13:55 71.68 71.68 71.59 71.59 2.2K
13:56 71.56 71.56 71.54 71.54 1.9K
13:57 71.52 71.53 71.50 71.50 1.5K
13:58 71.49 71.49 71.49 71.49 1.6K
13:59 71.51 71.51 71.45 71.45 1.3K
14:00 71.47 71.51 71.47 71.50 4.5K
14:01 71.50 71.50 71.49 71.50 5.8K
14:02 71.44 71.44 71.42 71.42 4.2K
14:03 71.39 71.55 71.39 71.55 26.7K
14:04 71.57 71.61 71.57 71.61 2.4K
14:05 71.57 71.58 71.55 71.56 3.1K
14:06 71.52 71.52 71.46 71.46 2.3K
14:07 71.47 71.57 71.47 71.57 2.8K
14:08 71.54 71.54 71.46 71.46 2.2K
14:09 71.47 71.49 71.47 71.49 2.0K
14:10 71.50 71.50 71.48 71.48 3.3K
14:12 71.46 71.46 71.46 71.46 0.5K
14:13 71.39 71.39 71.34 71.34 2.3K
14:14 71.34 71.37 71.34 71.37 3.3K
14:15 71.35 71.35 71.28 71.31 2.7K
14:16 71.33 71.33 71.28 71.28 4.5K
14:17 71.32 71.43 71.32 71.43 6.1K
14:18 71.41 71.42 71.37 71.40 2.5K
14:19 71.37 71.41 71.37 71.41 3.8K
14:20 71.40 71.40 71.40 71.40 0.1K
14:21 71.36 71.36 71.32 71.32 3.4K
14:22 71.40 71.40 71.37 71.37 2.5K
14:23 71.36 71.36 71.33 71.33 2.4K
14:24 71.35 71.36 71.35 71.35 1.6K
14:25 71.35 71.36 71.28 71.35 4.5K
14:26 71.35 71.44 71.35 71.44 2.4K
14:27 71.41 71.46 71.40 71.46 1.7K
14:28 71.42 71.42 71.39 71.39 2.8K
14:29 71.42 71.42 71.35 71.35 2.5K
14:30 71.39 71.42 71.39 71.42 2.4K
14:31 71.43 71.46 71.43 71.46 3.0K
14:32 71.46 71.46 71.46 71.46 0.6K
14:33 71.41 71.42 71.41 71.42 4.2K
14:34 71.42 71.47 71.42 71.47 2.3K
14:35 71.44 71.47 71.44 71.47 1.7K
14:36 71.47 71.48 71.45 71.48 2.6K
14:37 71.51 71.57 71.51 71.57 2.3K
14:38 71.57 71.57 71.55 71.55 2.2K
14:39 71.58 71.63 71.58 71.63 2.3K
14:40 71.57 71.57 71.52 71.52 2.9K
14:41 71.54 71.60 71.54 71.60 2.7K
14:42 71.62 71.62 71.55 71.55 6.6K
14:43 71.54 71.54 71.54 71.54 0.9K
14:44 71.55 71.58 71.55 71.55 1.8K
14:45 71.56 71.57 71.53 71.53 2.0K
14:46 71.52 71.54 71.48 71.48 3.6K
14:47 71.50 71.52 71.50 71.50 3.3K
14:48 71.52 71.52 71.49 71.49 3.6K
14:49 71.48 71.53 71.48 71.53 3.6K
14:50 71.55 71.55 71.50 71.50 1.4K
14:51 71.51 71.51 71.48 71.49 4.3K
14:52 71.51 71.51 71.47 71.47 1.7K
14:53 71.51 71.53 71.50 71.51 4.9K
14:54 71.50 71.51 71.49 71.49 2.2K
14:55 71.51 71.56 71.51 71.56 3.0K
14:56 71.54 71.57 71.52 71.55 3.6K
14:57 71.52 71.53 71.52 71.53 1.5K
14:58 71.53 71.61 71.53 71.61 3.6K
14:59 71.58 71.58 71.55 71.55 3.2K
15:00 71.52 71.55 71.50 71.55 2.1K
15:01 71.56 71.56 71.51 71.51 5.6K
15:02 71.62 71.62 71.62 71.62 2.3K
15:03 71.60 71.60 71.50 71.55 4.0K
15:04 71.55 71.55 71.55 71.55 0.3K
15:05 71.50 71.55 71.50 71.53 2.2K
15:06 71.53 71.53 71.50 71.52 3.3K
15:07 71.50 71.51 71.46 71.46 2.5K
15:08 71.47 71.47 71.41 71.41 6.3K
15:09 71.43 71.49 71.41 71.46 5.2K
15:10 71.43 71.43 71.38 71.38 1.6K
15:11 71.38 71.38 71.33 71.33 2.0K
15:12 71.33 71.33 71.32 71.32 1.6K
15:13 71.34 71.42 71.34 71.42 6.4K
15:14 71.47 71.50 71.47 71.50 3.4K
15:15 71.51 71.51 71.48 71.49 3.0K
15:16 71.47 71.49 71.47 71.47 3.9K
15:17 71.44 71.44 71.39 71.39 3.0K
15:18 71.41 71.48 71.41 71.47 4.0K
15:19 71.48 71.48 71.45 71.47 4.1K
15:20 71.46 71.46 71.41 71.41 5.8K
15:21 71.41 71.41 71.30 71.30 3.5K
15:22 71.32 71.38 71.32 71.38 4.5K
15:23 71.39 71.42 71.35 71.35 5.8K
15:24 71.39 71.44 71.39 71.43 7.0K
15:25 71.42 71.43 71.40 71.40 3.2K
15:26 71.41 71.44 71.39 71.39 3.3K
15:27 71.38 71.38 71.33 71.33 4.2K
15:28 71.34 71.35 71.32 71.35 2.1K
15:29 71.31 71.35 71.31 71.33 5.9K
15:30 71.40 71.40 71.38 71.39 4.5K
15:31 71.38 71.49 71.38 71.42 6.0K
15:32 71.41 71.51 71.41 71.51 4.0K
15:33 71.48 71.54 71.48 71.49 6.6K
15:34 71.47 71.47 71.44 71.44 3.2K
15:35 71.43 71.45 71.42 71.42 5.3K
15:36 71.45 71.49 71.45 71.49 5.0K
15:37 71.51 71.54 71.49 71.53 4.3K
15:38 71.53 71.56 71.51 71.51 4.1K
15:39 71.51 71.51 71.46 71.46 4.8K
15:40 71.44 71.44 71.34 71.37 5.6K
15:41 71.35 71.35 71.27 71.28 8.2K
15:42 71.27 71.35 71.27 71.27 6.4K
15:43 71.33 71.35 71.32 71.32 5.6K
15:44 71.34 71.38 71.34 71.37 7.3K
15:45 71.41 71.41 71.34 71.34 5.1K
15:46 71.34 71.36 71.33 71.35 2.7K
15:47 71.34 71.34 71.28 71.33 8.4K
15:48 71.37 71.39 71.33 71.39 9.1K
15:49 71.37 71.37 71.33 71.34 11.3K
15:50 71.37 71.46 71.30 71.44 32.7K
15:51 71.49 71.54 71.49 71.50 15.6K
15:52 71.49 71.49 71.41 71.46 16.0K
15:53 71.44 71.50 71.40 71.41 29.6K
15:54 71.40 71.49 71.34 71.34 27.0K
15:55 71.30 71.34 71.22 71.28 74.8K
15:56 71.29 71.33 71.26 71.26 39.8K
15:57 71.26 71.33 71.21 71.21 48.4K
15:58 71.26 71.26 71.22 71.23 43.8K
15:59 71.24 71.27 71.23 71.25 1,609.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available