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 72.44 72.49 72.33 72.33 9.5K
09:31 72.32 72.45 72.32 72.35 3.6K
09:32 72.57 72.91 72.57 72.91 19.5K
09:33 72.65 72.65 72.03 72.03 13.4K
09:34 72.45 72.45 72.25 72.25 64.2K
09:35 72.36 72.36 71.98 71.98 11.3K
09:36 72.27 72.82 72.27 72.82 14.4K
09:37 73.06 73.11 73.06 73.11 1.5K
09:38 73.12 73.27 73.09 73.15 6.0K
09:39 73.06 73.08 72.97 73.06 13.2K
09:40 72.92 73.04 72.92 73.04 7.4K
09:41 73.00 73.00 73.00 73.00 1.3K
09:42 72.87 72.90 72.82 72.90 6.7K
09:43 72.88 72.99 72.88 72.93 4.9K
09:44 72.97 72.97 72.87 72.96 2.1K
09:45 73.05 73.21 72.92 72.94 12.3K
09:46 72.86 73.00 72.86 73.00 1.1K
09:47 72.86 72.99 72.86 72.97 1.2K
09:48 73.01 73.13 73.01 73.13 10.2K
09:49 73.14 73.21 73.06 73.09 5.5K
09:50 73.18 73.31 73.18 73.31 6.3K
09:51 73.26 73.26 73.19 73.19 2.2K
09:52 73.22 73.22 73.22 73.22 0.5K
09:53 73.16 73.16 73.16 73.16 0.3K
09:54 73.28 73.28 73.11 73.11 4.8K
09:55 73.19 73.19 73.06 73.13 1.8K
09:56 73.12 73.12 73.07 73.07 1.2K
09:57 73.19 73.19 73.10 73.10 0.5K
09:58 73.15 73.19 73.13 73.13 5.3K
09:59 73.00 73.00 72.94 72.97 4.2K
10:00 73.00 73.00 72.89 72.89 3.4K
10:01 72.89 73.02 72.89 73.02 5.4K
10:02 73.02 73.08 73.02 73.04 1.3K
10:03 73.00 73.02 72.90 72.90 4.8K
10:04 72.88 72.89 72.88 72.89 3.2K
10:07 72.92 73.03 72.92 73.03 3.3K
10:08 72.97 72.97 72.97 72.97 2.5K
10:09 72.99 72.99 72.95 72.95 1.0K
10:10 72.95 73.09 72.95 73.08 10.5K
10:11 73.07 73.10 73.02 73.02 5.8K
10:12 73.00 73.00 72.94 72.97 6.5K
10:13 72.98 72.98 72.98 72.97 0.4K
10:14 73.00 73.00 72.98 72.98 2.4K
10:15 73.00 73.04 72.97 72.97 5.8K
10:16 72.98 72.98 72.95 72.95 1.0K
10:17 73.01 73.02 72.99 73.02 4.7K
10:18 72.98 73.00 72.98 73.00 2.9K
10:19 72.98 73.01 72.98 73.01 1.4K
10:20 73.05 73.05 72.96 73.03 5.8K
10:21 72.99 73.06 72.99 73.03 4.6K
10:22 73.02 73.09 73.02 73.09 3.2K
10:23 73.09 73.09 73.05 73.09 13.0K
10:24 73.08 73.08 73.08 73.08 2.5K
10:25 73.06 73.18 73.04 73.17 16.5K
10:26 73.18 73.18 73.18 73.18 0.3K
10:27 73.22 73.22 73.18 73.19 6.8K
10:28 73.22 73.23 73.20 73.20 3.9K
10:29 73.22 73.22 73.06 73.11 13.4K
10:30 73.12 73.18 73.12 73.18 3.5K
10:31 73.12 73.18 73.00 73.00 4.8K
10:32 73.04 73.04 73.04 73.04 1.7K
10:33 73.04 73.09 73.04 73.09 4.9K
10:34 73.05 73.10 73.05 73.10 2.3K
10:35 73.10 73.14 73.10 73.13 1.7K
10:36 73.19 73.31 73.19 73.31 9.7K
10:38 73.38 73.38 73.38 73.38 1.8K
10:39 73.40 73.42 73.38 73.42 5.5K
10:40 73.39 73.39 73.39 73.39 1.5K
10:41 73.39 73.47 73.39 73.46 7.9K
10:42 73.47 73.49 73.47 73.49 3.0K
10:43 73.49 73.54 73.45 73.50 4.6K
10:44 73.50 73.50 73.40 73.40 6.1K
10:45 73.44 73.44 73.35 73.35 4.3K
10:46 73.29 73.30 73.29 73.30 2.4K
10:47 73.32 73.37 73.32 73.37 3.7K
10:48 73.33 73.33 73.33 73.33 0.6K
10:49 73.37 73.44 73.37 73.42 2.8K
10:50 73.45 73.45 73.38 73.41 1.1K
10:51 73.41 73.41 73.33 73.33 2.7K
10:52 73.39 73.39 73.35 73.37 2.4K
10:53 73.37 73.41 73.31 73.31 2.4K
10:54 73.29 73.46 73.29 73.46 9.6K
10:55 73.46 73.46 73.38 73.46 0.7K
10:56 73.42 73.60 73.42 73.57 8.0K
10:57 73.60 73.60 73.60 73.60 1.6K
10:58 73.63 73.63 73.63 73.63 0.8K
10:59 73.53 73.61 73.52 73.61 0.6K
11:00 73.53 73.55 73.50 73.50 3.3K
11:01 73.50 73.50 73.50 73.50 3.3K
11:02 73.42 73.45 73.42 73.44 2.0K
11:03 73.48 73.48 73.45 73.44 1.7K
11:04 73.53 73.53 73.51 73.51 0.8K
11:05 73.60 73.60 73.60 73.60 4.3K
11:07 73.61 73.75 73.61 73.75 9.8K
11:08 73.71 73.75 73.68 73.72 4.4K
11:09 73.70 73.70 73.70 73.70 0.4K
11:10 73.70 73.70 73.70 73.70 0.1K
11:11 73.68 73.78 73.68 73.77 3.7K
11:12 73.87 73.87 73.87 73.87 2.6K
11:13 73.84 73.92 73.84 73.92 5.3K
11:14 73.90 73.90 73.81 73.83 18.0K
11:15 73.83 73.87 73.83 73.85 1.7K
11:16 73.81 73.85 73.81 73.85 2.7K
11:17 73.86 73.94 73.86 73.94 5.4K
11:18 73.94 73.94 73.92 73.92 3.1K
11:19 73.99 74.00 73.93 73.99 10.1K
11:20 73.97 74.00 73.95 73.95 29.1K
11:21 73.95 73.95 73.92 73.94 3.1K
11:22 73.91 73.91 73.81 73.81 11.6K
11:23 73.81 73.81 73.75 73.79 20.3K
11:24 73.79 73.79 73.67 73.69 4.7K
11:25 73.67 73.69 73.60 73.60 9.6K
11:26 73.59 73.67 73.59 73.65 4.6K
11:27 73.62 73.65 73.62 73.65 1.8K
11:28 73.65 73.65 73.61 73.62 2.8K
11:29 73.63 73.63 73.58 73.62 0.8K
11:30 73.62 73.62 73.56 73.56 2.3K
11:31 73.54 73.54 73.50 73.50 1.1K
11:32 73.53 73.53 73.48 73.48 3.2K
11:33 73.50 73.54 73.47 73.54 9.8K
11:34 73.60 73.65 73.60 73.64 4.5K
11:35 73.68 73.70 73.68 73.69 4.6K
11:36 73.66 73.66 73.66 73.66 0.5K
11:37 73.66 73.66 73.64 73.64 2.2K
11:38 73.62 73.62 73.62 73.62 2.3K
11:39 73.58 73.61 73.56 73.60 2.0K
11:40 73.58 73.58 73.53 73.55 2.8K
11:41 73.54 73.55 73.50 73.55 4.2K
11:42 73.48 73.48 73.47 73.47 2.5K
11:43 73.47 73.50 73.47 73.49 3.6K
11:44 73.49 73.49 73.49 73.49 2.0K
11:46 73.49 73.49 73.45 73.45 2.1K
11:47 73.46 73.46 73.46 73.46 4.9K
11:48 73.50 73.50 73.48 73.50 2.7K
11:49 73.51 73.51 73.49 73.49 1.4K
11:50 73.49 73.49 73.49 73.49 1.1K
11:51 73.50 73.52 73.50 73.52 5.4K
11:52 73.48 73.50 73.48 73.50 2.2K
11:53 73.51 73.52 73.50 73.50 2.5K
11:54 73.50 73.50 73.50 73.50 0.5K
11:55 73.50 73.50 73.50 73.50 0.8K
11:56 73.50 73.51 73.42 73.47 7.7K
11:57 73.48 73.48 73.48 73.47 2.1K
11:58 73.48 73.48 73.46 73.46 1.3K
11:59 73.50 73.50 73.50 73.50 4.1K
12:00 73.46 73.55 73.46 73.51 11.2K
12:01 73.52 73.52 73.52 73.52 1.0K
12:02 73.52 73.53 73.52 73.53 1.5K
12:03 73.60 73.68 73.60 73.68 4.4K
12:04 73.68 73.77 73.68 73.76 3.0K
12:05 73.78 73.83 73.78 73.83 1.0K
12:06 73.86 73.89 73.86 73.86 1.7K
12:07 73.92 73.99 73.92 73.96 4.5K
12:08 73.99 74.02 73.95 74.02 9.2K
12:09 74.00 74.01 73.97 73.97 17.3K
12:10 73.99 73.99 73.97 73.99 2.3K
12:11 73.97 73.97 73.96 73.96 3.0K
12:12 73.95 73.95 73.95 73.95 0.6K
12:13 73.95 73.95 73.95 73.95 0.9K
12:14 73.95 74.00 73.95 73.97 1.6K
12:15 73.94 73.96 73.93 73.93 1.3K
12:16 73.99 73.99 73.96 73.99 2.6K
12:17 73.99 73.99 73.99 73.99 0.2K
12:18 73.94 73.97 73.94 73.96 3.9K
12:19 73.92 73.93 73.89 73.89 3.4K
12:20 73.90 73.90 73.90 73.90 2.0K
12:21 73.88 73.90 73.87 73.87 2.4K
12:22 73.87 73.94 73.87 73.94 3.3K
12:23 73.89 73.89 73.89 73.89 1.5K
12:24 73.89 73.89 73.89 73.89 1.7K
12:25 73.91 73.97 73.91 73.92 9.9K
12:26 73.93 73.95 73.90 73.94 13.8K
12:27 73.93 73.95 73.92 73.93 4.9K
12:28 73.94 74.00 73.94 73.97 12.9K
12:29 73.97 73.97 73.94 73.94 2.7K
12:30 73.94 73.94 73.81 73.81 6.5K
12:31 73.87 73.94 73.87 73.94 2.4K
12:33 73.94 73.94 73.89 73.90 2.8K
12:34 73.87 73.90 73.87 73.90 0.5K
12:35 73.88 73.91 73.88 73.91 1.4K
12:36 73.87 73.87 73.84 73.87 3.3K
12:37 73.87 73.87 73.81 73.81 1.2K
12:38 73.88 73.88 73.86 73.86 1.2K
12:39 73.87 73.87 73.84 73.84 2.6K
12:40 73.82 73.82 73.82 73.82 1.6K
12:41 73.82 73.83 73.80 73.80 2.3K
12:42 73.77 73.77 73.75 73.75 3.4K
12:43 73.76 73.91 73.76 73.91 3.6K
12:44 73.96 74.00 73.95 74.00 3.4K
12:45 74.00 74.05 74.00 74.05 3.1K
12:46 74.03 74.14 74.03 74.09 6.5K
12:47 74.14 74.15 74.14 74.14 1.8K
12:48 74.13 74.13 74.08 74.08 1.5K
12:49 74.10 74.10 74.02 74.04 1.8K
12:50 74.02 74.07 74.02 74.04 3.4K
12:51 74.01 74.02 73.99 73.99 2.4K
12:52 73.94 73.94 73.90 73.90 2.4K
12:53 73.89 73.89 73.89 73.89 0.1K
12:54 73.93 73.93 73.88 73.88 2.5K
12:55 73.91 73.91 73.87 73.87 0.9K
12:56 73.88 73.88 73.83 73.86 3.0K
12:57 73.83 73.83 73.83 73.83 0.8K
12:58 73.80 73.83 73.80 73.83 1.3K
12:59 73.82 73.82 73.76 73.76 15.3K
13:00 73.78 73.79 73.78 73.79 1.0K
13:01 73.73 73.80 73.71 73.80 13.7K
13:02 73.80 73.80 73.69 73.72 5.0K
13:03 73.71 73.72 73.71 73.72 1.0K
13:04 73.72 73.72 73.72 73.72 0.6K
13:05 73.72 73.77 73.70 73.73 5.3K
13:06 73.88 73.89 73.81 73.81 1.8K
13:07 73.85 73.85 73.81 73.81 1.8K
13:08 73.85 73.85 73.75 73.75 2.3K
13:09 73.77 73.77 73.77 73.77 0.5K
13:10 73.80 73.86 73.80 73.86 3.0K
13:11 73.90 73.90 73.87 73.87 1.6K
13:12 73.84 73.87 73.84 73.86 1.4K
13:13 73.77 73.77 73.74 73.74 3.3K
13:14 73.74 73.74 73.69 73.69 1.5K
13:15 73.68 73.68 73.68 73.68 0.7K
13:16 73.66 73.66 73.65 73.65 2.6K
13:17 73.68 73.71 73.68 73.71 3.4K
13:18 73.75 73.75 73.70 73.72 2.7K
13:19 73.73 73.73 73.73 73.73 1.3K
13:20 73.69 73.69 73.64 73.64 1.4K
13:21 73.61 73.61 73.61 73.61 0.2K
13:22 73.60 73.69 73.60 73.69 2.4K
13:24 73.71 73.71 73.71 73.71 1.2K
13:25 73.68 73.68 73.66 73.66 3.3K
13:26 73.71 73.71 73.68 73.68 1.2K
13:27 73.66 73.66 73.63 73.66 1.0K
13:28 73.63 73.71 73.63 73.71 3.4K
13:29 73.77 73.77 73.77 73.77 0.6K
13:30 73.77 73.89 73.75 73.89 6.1K
13:31 73.82 73.87 73.82 73.87 3.3K
13:32 73.88 73.91 73.88 73.91 0.6K
13:33 73.90 73.90 73.90 73.90 1.1K
13:34 73.92 73.92 73.92 73.92 1.3K
13:35 73.84 73.84 73.84 73.84 1.3K
13:36 73.85 73.88 73.85 73.88 1.0K
13:37 73.89 73.89 73.89 73.89 0.4K
13:38 73.89 73.89 73.89 73.89 1.1K
13:39 73.93 73.93 73.92 73.92 2.2K
13:40 73.90 73.91 73.90 73.91 1.3K
13:41 73.87 73.87 73.82 73.82 1.9K
13:42 73.84 73.84 73.82 73.83 2.2K
13:43 73.81 73.81 73.81 73.81 0.6K
13:44 73.81 73.83 73.81 73.83 1.0K
13:45 73.83 73.83 73.83 73.83 0.9K
13:46 73.89 73.89 73.88 73.89 2.1K
13:47 73.94 73.94 73.91 73.91 0.5K
13:48 73.87 73.87 73.85 73.85 3.0K
13:49 73.86 73.86 73.86 73.86 0.2K
13:50 73.87 73.87 73.74 73.74 3.9K
13:51 73.78 73.78 73.77 73.77 0.2K
13:52 73.78 73.78 73.75 73.75 1.1K
13:53 73.77 73.77 73.73 73.73 2.2K
13:54 73.73 73.73 73.70 73.70 3.5K
13:56 73.68 73.68 73.59 73.59 0.9K
13:57 73.61 73.61 73.59 73.59 1.6K
13:59 73.63 73.64 73.60 73.61 3.8K
14:00 73.57 73.57 73.57 73.57 2.9K
14:01 73.54 73.54 73.48 73.48 2.0K
14:02 73.48 73.48 73.48 73.48 0.7K
14:03 73.48 73.48 73.43 73.43 4.4K
14:04 73.46 73.48 73.46 73.48 1.6K
14:05 73.51 73.51 73.51 73.51 3.3K
14:06 73.53 73.53 73.53 73.53 0.7K
14:07 73.55 73.55 73.49 73.49 5.3K
14:08 73.51 73.51 73.51 73.51 1.7K
14:09 73.49 73.49 73.46 73.46 2.1K
14:10 73.48 73.48 73.46 73.46 4.7K
14:11 73.45 73.45 73.45 73.45 1.3K
14:12 73.46 73.46 73.42 73.42 1.6K
14:13 73.43 73.46 73.41 73.41 5.1K
14:14 73.39 73.40 73.38 73.38 3.5K
14:15 73.38 73.39 73.38 73.39 4.0K
14:16 73.35 73.35 73.26 73.26 1.8K
14:17 73.26 73.26 73.22 73.23 3.2K
14:18 73.23 73.28 73.23 73.28 5.4K
14:19 73.26 73.29 73.25 73.25 2.3K
14:20 73.23 73.23 73.16 73.16 4.2K
14:21 73.16 73.17 73.13 73.17 1.1K
14:22 73.13 73.13 73.11 73.11 1.6K
14:23 73.09 73.09 73.06 73.06 2.1K
14:24 73.06 73.11 73.06 73.08 4.1K
14:25 73.12 73.12 73.09 73.11 2.2K
14:26 73.15 73.21 73.15 73.21 2.2K
14:27 73.24 73.24 73.22 73.22 1.6K
14:28 73.24 73.25 73.24 73.25 3.7K
14:29 73.20 73.20 73.18 73.19 3.0K
14:30 73.17 73.21 73.17 73.21 0.7K
14:31 73.21 73.23 73.16 73.16 4.2K
14:32 73.17 73.17 73.14 73.14 0.9K
14:33 73.14 73.19 73.14 73.19 3.2K
14:34 73.20 73.20 73.20 73.20 1.6K
14:36 73.18 73.22 73.18 73.19 3.3K
14:37 73.20 73.20 73.18 73.18 2.7K
14:38 73.21 73.22 73.20 73.19 3.3K
14:39 73.23 73.30 73.23 73.27 9.8K
14:40 73.32 73.36 73.31 73.36 3.8K
14:41 73.35 73.39 73.35 73.39 2.4K
14:42 73.36 73.36 73.34 73.34 4.4K
14:43 73.36 73.47 73.36 73.44 4.8K
14:44 73.42 73.44 73.42 73.44 1.3K
14:45 73.45 73.47 73.45 73.45 1.1K
14:46 73.41 73.47 73.39 73.47 11.1K
14:47 73.46 73.49 73.46 73.49 2.2K
14:48 73.47 73.47 73.45 73.45 1.9K
14:49 73.50 73.56 73.48 73.56 2.2K
14:50 73.56 73.60 73.56 73.58 2.2K
14:51 73.64 73.64 73.61 73.63 2.2K
14:52 73.63 73.70 73.63 73.70 2.7K
14:53 73.71 73.71 73.66 73.68 7.4K
14:54 73.71 73.73 73.70 73.69 1.2K
14:55 73.73 73.73 73.66 73.68 3.5K
14:56 73.68 73.72 73.68 73.72 2.5K
14:57 73.71 73.71 73.67 73.67 3.3K
14:58 73.67 73.68 73.67 73.68 2.2K
14:59 73.70 73.71 73.66 73.66 8.6K
15:00 73.67 73.68 73.66 73.68 3.1K
15:01 73.69 73.74 73.69 73.74 2.4K
15:02 73.74 73.75 73.72 73.75 2.0K
15:03 73.75 73.75 73.71 73.71 3.9K
15:04 73.69 73.72 73.68 73.72 2.6K
15:05 73.74 73.74 73.74 73.74 0.8K
15:06 73.83 73.87 73.81 73.87 2.8K
15:07 73.86 73.87 73.85 73.85 3.1K
15:08 73.83 73.83 73.77 73.77 5.4K
15:09 73.80 73.80 73.75 73.80 4.8K
15:10 73.77 73.77 73.74 73.74 3.3K
15:11 73.80 73.80 73.80 73.80 2.1K
15:12 73.79 73.79 73.79 73.79 6.1K
15:13 73.75 73.75 73.74 73.74 3.8K
15:14 73.74 73.76 73.74 73.76 1.0K
15:15 73.73 73.85 73.73 73.85 4.4K
15:16 73.85 73.88 73.85 73.88 2.6K
15:17 73.85 73.86 73.85 73.86 2.5K
15:18 73.88 73.89 73.88 73.89 2.6K
15:19 73.89 73.89 73.85 73.86 2.8K
15:20 73.86 73.86 73.84 73.86 2.2K
15:21 73.84 73.88 73.82 73.82 3.3K
15:22 73.83 73.84 73.81 73.84 4.7K
15:23 73.82 73.83 73.78 73.78 7.3K
15:24 73.74 73.75 73.72 73.75 3.0K
15:25 73.74 73.74 73.73 73.74 0.6K
15:26 73.73 73.76 73.72 73.76 4.5K
15:27 73.72 73.72 73.71 73.72 4.4K
15:28 73.71 73.73 73.71 73.71 1.7K
15:29 73.71 73.71 73.66 73.66 4.4K
15:30 73.66 73.70 73.66 73.70 3.1K
15:31 73.67 73.77 73.66 73.77 10.1K
15:32 73.77 73.79 73.77 73.79 2.5K
15:33 73.78 73.82 73.78 73.82 7.8K
15:34 73.82 73.82 73.80 73.80 3.1K
15:35 73.77 73.77 73.68 73.68 7.1K
15:36 73.75 73.78 73.68 73.77 7.4K
15:37 73.80 73.80 73.76 73.76 5.8K
15:38 73.73 73.75 73.71 73.71 7.1K
15:39 73.71 73.71 73.69 73.70 2.0K
15:40 73.71 73.71 73.68 73.70 9.6K
15:41 73.71 73.72 73.69 73.69 11.7K
15:42 73.65 73.70 73.65 73.67 5.0K
15:43 73.67 73.71 73.67 73.69 3.9K
15:44 73.69 73.69 73.58 73.58 5.2K
15:45 73.58 73.63 73.58 73.61 10.6K
15:46 73.61 73.64 73.60 73.63 3.2K
15:47 73.63 73.72 73.63 73.72 9.8K
15:48 73.72 73.72 73.67 73.68 4.7K
15:49 73.68 73.68 73.66 73.66 4.0K
15:50 73.74 73.74 73.62 73.68 29.1K
15:51 73.69 73.69 73.57 73.57 17.2K
15:52 73.59 73.60 73.53 73.53 19.7K
15:53 73.51 73.51 73.49 73.50 12.4K
15:54 73.50 73.83 73.50 73.83 42.5K
15:55 73.83 73.83 73.74 73.78 27.1K
15:56 73.76 73.77 73.70 73.71 27.8K
15:57 73.72 73.73 73.65 73.67 36.1K
15:58 73.69 73.69 73.68 73.69 36.8K
15:59 73.69 73.72 73.63 73.65 874.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available