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 73.75 73.75 73.47 73.61 12.7K
09:33 73.28 73.44 73.28 73.43 4.1K
09:34 73.54 73.71 73.53 73.71 3.9K
09:35 73.82 73.99 73.82 73.99 0.6K
09:37 73.89 74.06 73.89 74.06 5.0K
09:39 73.98 73.98 73.98 73.97 0.4K
09:40 73.91 73.91 73.91 73.91 2.1K
09:41 74.00 74.00 73.88 73.88 2.5K
09:42 73.85 73.87 73.69 73.74 3.8K
09:43 73.82 73.86 73.77 73.81 9.5K
09:44 73.88 74.11 73.88 74.11 2.5K
09:45 74.20 74.34 74.20 74.26 3.3K
09:46 74.08 74.22 74.08 74.22 1.8K
09:47 73.88 73.88 73.87 73.87 5.9K
09:48 73.92 74.00 73.92 73.92 2.8K
09:49 73.91 73.91 73.90 73.90 3.8K
09:50 73.75 73.89 73.73 73.89 3.9K
09:51 73.95 73.95 73.83 73.83 3.7K
09:52 73.73 73.73 73.73 73.72 1.5K
09:53 73.67 73.69 73.60 73.69 4.1K
09:54 73.69 73.75 73.69 73.75 1.1K
09:55 73.69 73.69 73.69 73.69 1.7K
09:56 73.68 73.68 73.68 73.68 0.5K
09:57 73.54 73.54 73.40 73.40 6.4K
09:58 73.32 73.52 73.32 73.52 3.5K
09:59 73.32 73.32 73.32 73.32 0.4K
10:00 73.37 73.69 73.37 73.69 3.4K
10:01 73.62 73.85 73.54 73.76 34.7K
10:02 73.70 73.77 73.65 73.73 3.3K
10:03 73.74 73.74 73.73 73.73 2.2K
10:04 73.67 73.67 73.64 73.64 2.0K
10:05 73.82 73.82 73.81 73.81 2.5K
10:06 73.81 73.81 73.74 73.74 2.0K
10:07 73.74 74.02 73.74 73.98 3.9K
10:08 73.92 73.92 73.91 73.91 0.4K
10:09 73.99 74.00 73.85 74.00 3.4K
10:11 74.00 74.01 73.94 74.01 2.0K
10:12 73.92 73.92 73.92 73.92 0.5K
10:13 73.93 74.00 73.93 73.93 6.9K
10:14 73.95 73.98 73.95 73.97 0.9K
10:15 73.95 73.95 73.95 73.95 1.6K
10:16 73.96 73.96 73.87 73.87 2.9K
10:17 73.94 73.94 73.94 73.94 1.4K
10:18 73.93 73.96 73.88 73.88 2.7K
10:19 73.81 73.84 73.80 73.81 1.6K
10:20 73.72 73.78 73.71 73.71 1.3K
10:21 73.75 73.75 73.69 73.69 0.9K
10:22 73.70 73.70 73.54 73.54 6.8K
10:23 73.54 73.60 73.52 73.60 6.3K
10:24 73.60 73.65 73.60 73.63 2.9K
10:25 73.61 73.63 73.61 73.63 0.9K
10:26 73.62 73.62 73.62 73.62 3.1K
10:27 73.62 73.85 73.62 73.85 3.2K
10:28 73.80 73.80 73.80 73.80 0.6K
10:29 73.74 73.81 73.74 73.81 1.3K
10:30 73.73 73.73 73.73 73.73 0.9K
10:31 73.76 73.79 73.76 73.79 1.7K
10:32 73.85 73.90 73.85 73.90 2.1K
10:33 73.89 73.89 73.89 73.89 0.8K
10:34 73.88 73.88 73.82 73.82 0.8K
10:35 73.95 73.95 73.91 73.91 1.0K
10:36 73.91 73.91 73.68 73.68 6.1K
10:37 73.72 73.72 73.72 73.72 1.2K
10:38 73.74 73.81 73.74 73.80 4.0K
10:39 73.75 73.89 73.74 73.74 28.5K
10:40 73.76 73.78 73.76 73.78 1.9K
10:41 73.74 73.74 73.72 73.72 2.2K
10:42 73.71 73.71 73.63 73.63 2.4K
10:44 73.51 73.51 73.45 73.45 3.2K
10:45 73.45 73.45 73.35 73.35 2.5K
10:46 73.31 73.35 73.31 73.32 3.8K
10:47 73.25 73.25 73.24 73.24 1.3K
10:48 73.28 73.28 73.24 73.24 18.6K
10:49 73.21 73.21 73.13 73.13 3.2K
10:50 73.13 73.17 73.13 73.17 6.8K
10:51 73.18 73.25 73.18 73.24 22.9K
10:52 73.23 73.23 73.18 73.22 5.9K
10:53 73.33 73.33 73.22 73.22 6.1K
10:55 73.21 73.25 73.21 73.25 3.2K
10:56 73.29 73.32 73.29 73.32 1.8K
10:57 73.29 73.33 73.29 73.31 12.1K
10:58 73.31 73.31 73.31 73.31 0.5K
10:59 73.26 73.26 73.26 73.26 0.9K
11:00 73.25 73.32 73.25 73.31 6.4K
11:01 73.31 73.39 73.31 73.36 11.0K
11:02 73.37 73.37 73.37 73.37 4.9K
11:03 73.37 73.37 73.28 73.28 5.0K
11:04 73.28 73.32 73.28 73.32 2.3K
11:06 73.27 73.27 73.27 73.27 1.1K
11:07 73.24 73.31 73.24 73.31 10.8K
11:08 73.31 73.31 73.31 73.31 0.9K
11:09 73.40 73.40 73.40 73.40 0.5K
11:10 73.36 73.36 73.36 73.36 0.5K
11:11 73.28 73.28 73.27 73.27 8.8K
11:12 73.28 73.34 73.28 73.33 3.2K
11:13 73.29 73.32 73.29 73.32 2.4K
11:14 73.30 73.30 73.30 73.30 1.3K
11:15 73.32 73.32 73.32 73.32 0.2K
11:16 73.35 73.35 73.32 73.32 2.2K
11:17 73.32 73.42 73.32 73.41 5.1K
11:18 73.37 73.37 73.36 73.36 4.7K
11:19 73.36 73.39 73.36 73.36 4.6K
11:20 73.36 73.36 73.36 73.36 1.3K
11:21 73.33 73.36 73.29 73.36 4.5K
11:22 73.36 73.37 73.29 73.29 2.4K
11:23 73.29 73.31 73.28 73.31 1.3K
11:24 73.27 73.27 73.27 73.27 2.0K
11:25 73.17 73.17 73.15 73.16 4.2K
11:26 73.13 73.14 73.13 73.14 1.4K
11:27 73.16 73.21 73.16 73.21 2.6K
11:28 73.16 73.22 73.16 73.20 2.8K
11:29 73.22 73.26 73.22 73.26 1.8K
11:31 73.26 73.26 73.26 73.26 3.2K
11:32 73.26 73.26 73.20 73.20 7.9K
11:33 73.12 73.12 73.12 73.12 1.6K
11:34 73.06 73.08 73.04 73.08 10.8K
11:35 73.11 73.11 73.11 73.11 0.8K
11:36 73.14 73.14 73.14 73.14 0.4K
11:37 73.10 73.10 73.10 73.10 0.6K
11:38 73.09 73.13 73.09 73.13 1.0K
11:39 73.13 73.15 73.13 73.15 1.3K
11:40 73.21 73.26 73.21 73.22 3.5K
11:41 73.18 73.18 73.17 73.17 1.5K
11:42 73.14 73.19 73.12 73.19 3.8K
11:43 73.19 73.19 73.13 73.13 1.6K
11:44 73.10 73.10 73.09 73.09 3.4K
11:46 73.09 73.09 73.09 73.09 1.0K
11:47 73.14 73.14 73.12 73.12 3.8K
11:48 73.12 73.12 73.12 73.12 2.8K
11:49 73.12 73.12 73.12 73.12 0.4K
11:50 73.13 73.13 73.12 73.12 4.3K
11:51 73.07 73.07 73.07 73.07 3.8K
11:52 73.01 73.01 72.95 72.95 1.4K
11:53 72.92 72.94 72.92 72.94 1.1K
11:54 72.94 73.02 72.94 73.02 3.5K
11:55 73.01 73.01 73.01 73.01 0.5K
11:56 72.97 72.97 72.82 72.86 5.5K
11:57 72.86 72.91 72.86 72.91 2.5K
11:58 72.91 72.94 72.91 72.94 1.7K
11:59 72.94 72.94 72.92 72.92 1.1K
12:00 72.97 72.97 72.87 72.87 1.7K
12:01 72.92 72.94 72.89 72.92 6.2K
12:02 72.92 72.92 72.92 72.92 0.6K
12:03 72.96 72.99 72.96 72.99 3.3K
12:04 72.90 72.90 72.90 72.90 0.8K
12:05 72.89 72.94 72.89 72.94 2.0K
12:06 72.99 72.99 72.99 72.99 1.7K
12:07 72.95 72.95 72.92 72.92 2.0K
12:08 72.93 72.93 72.87 72.87 2.1K
12:10 72.87 72.87 72.82 72.82 1.7K
12:11 72.95 73.00 72.95 73.00 3.3K
12:12 72.91 72.91 72.91 72.91 0.7K
12:13 72.92 72.92 72.92 72.92 1.2K
12:14 72.93 72.93 72.89 72.93 1.1K
12:15 72.93 72.96 72.93 72.96 1.8K
12:16 72.88 72.88 72.88 72.88 1.2K
12:17 72.88 72.92 72.88 72.89 0.6K
12:18 72.92 72.95 72.92 72.95 3.8K
12:19 72.94 72.94 72.89 72.89 0.8K
12:20 72.87 72.87 72.77 72.85 5.0K
12:21 72.87 72.91 72.87 72.91 3.7K
12:22 72.91 72.91 72.90 72.90 1.6K
12:23 72.89 72.95 72.89 72.95 4.4K
12:25 72.97 72.97 72.97 72.97 1.2K
12:26 73.04 73.04 73.02 73.02 1.4K
12:27 73.01 73.01 73.01 73.01 1.5K
12:29 73.07 73.07 73.06 73.06 0.9K
12:30 73.08 73.11 73.08 73.11 2.4K
12:31 73.10 73.10 73.10 73.10 0.5K
12:32 73.09 73.10 73.06 73.06 3.5K
12:33 73.02 73.04 73.02 73.04 1.0K
12:34 73.04 73.10 73.04 73.10 2.8K
12:35 73.06 73.13 73.06 73.13 2.0K
12:36 73.13 73.13 73.13 73.13 1.7K
12:37 73.16 73.16 73.07 73.07 1.6K
12:38 73.07 73.07 72.99 73.01 143.2K
12:39 73.00 73.17 73.00 73.17 5.1K
12:40 73.16 73.16 73.16 73.16 0.8K
12:41 73.16 73.16 73.16 73.16 2.5K
12:42 73.12 73.12 73.12 73.12 0.6K
12:43 73.08 73.11 73.08 73.11 1.8K
12:44 73.09 73.09 73.09 73.09 1.0K
12:45 73.10 73.10 73.10 73.10 0.8K
12:46 73.10 73.10 73.01 73.01 6.3K
12:47 73.04 73.04 73.04 73.04 1.4K
12:48 72.98 73.00 72.98 73.00 5.3K
12:50 73.01 73.01 72.96 72.96 5.7K
12:51 72.96 72.96 72.96 72.96 0.2K
12:52 72.95 72.95 72.88 72.88 3.0K
12:53 72.92 72.92 72.92 72.92 2.3K
12:54 72.87 72.87 72.86 72.86 1.1K
12:55 72.80 72.80 72.78 72.78 0.8K
12:56 72.76 72.76 72.72 72.73 2.4K
12:58 72.65 72.67 72.65 72.67 1.3K
12:59 72.58 72.58 72.54 72.54 2.4K
13:00 72.57 72.60 72.54 72.54 6.3K
13:02 72.58 72.58 72.58 72.58 2.4K
13:03 72.55 72.55 72.50 72.50 5.0K
13:04 72.48 72.54 72.45 72.54 7.3K
13:05 72.49 72.49 72.49 72.49 0.5K
13:06 72.54 72.54 72.54 72.54 0.7K
13:08 72.56 72.56 72.55 72.55 4.3K
13:09 72.55 72.55 72.54 72.54 0.9K
13:10 72.60 72.60 72.60 72.60 2.4K
13:12 72.66 72.66 72.66 72.66 2.5K
13:13 72.70 72.71 72.65 72.65 352.4K
13:15 72.64 72.64 72.61 72.61 2.2K
13:16 72.57 72.57 72.50 72.50 19.6K
13:17 72.49 72.49 72.31 72.32 17.5K
13:19 72.27 72.30 72.27 72.30 1.1K
13:20 72.28 72.31 72.28 72.31 4.9K
13:21 72.29 72.29 72.29 72.29 0.3K
13:22 72.31 72.43 72.31 72.43 12.9K
13:23 72.43 72.43 72.41 72.41 4.8K
13:24 72.36 72.41 72.36 72.41 1.2K
13:25 72.41 72.41 72.18 72.18 24.5K
13:26 72.20 72.27 72.20 72.22 4.8K
13:27 72.27 72.27 72.20 72.20 3.4K
13:28 72.23 72.23 72.19 72.19 4.5K
13:29 72.23 72.23 72.18 72.18 0.7K
13:30 72.16 72.16 72.15 72.15 1.3K
13:31 72.15 72.15 72.01 72.01 7.6K
13:32 71.94 71.95 71.94 71.95 0.5K
13:33 71.89 71.89 71.87 71.89 3.0K
13:34 71.87 71.90 71.87 71.89 9.5K
13:35 71.83 71.93 71.83 71.93 5.6K
13:36 71.95 71.95 71.95 71.94 1.9K
13:37 71.87 71.90 71.87 71.87 4.0K
13:38 71.91 71.91 71.91 71.91 0.5K
13:39 71.91 71.94 71.91 71.94 2.9K
13:40 72.04 72.07 72.03 72.07 5.2K
13:41 72.07 72.16 72.07 72.16 2.8K
13:42 72.18 72.18 72.18 72.18 1.2K
13:43 72.20 72.20 72.15 72.15 2.2K
13:44 72.17 72.18 72.14 72.14 1.1K
13:45 72.14 72.22 72.14 72.22 3.9K
13:46 72.19 72.19 72.19 72.19 0.7K
13:47 72.11 72.14 72.11 72.11 2.6K
13:48 72.08 72.08 72.06 72.06 1.5K
13:49 72.06 72.07 72.05 72.05 5.7K
13:50 72.08 72.10 72.08 72.10 2.9K
13:51 72.04 72.09 72.02 72.09 5.7K
13:52 72.11 72.11 72.11 72.11 0.7K
13:53 72.03 72.03 72.03 72.03 1.4K
13:54 72.05 72.05 72.05 72.05 5.0K
13:56 72.01 72.02 71.97 71.97 3.1K
13:58 71.96 71.96 71.90 71.92 4.5K
13:59 71.89 71.89 71.85 71.88 4.8K
14:00 71.88 71.94 71.88 71.94 3.1K
14:01 71.95 71.97 71.95 71.97 3.8K
14:02 71.92 71.97 71.92 71.96 7.5K
14:03 71.93 71.93 71.90 71.91 5.5K
14:04 71.89 71.89 71.87 71.87 5.0K
14:05 71.85 71.86 71.81 71.81 3.0K
14:06 71.82 71.86 71.82 71.82 2.3K
14:07 71.81 71.81 71.81 71.81 1.5K
14:08 71.82 71.83 71.82 71.83 1.3K
14:09 71.83 71.83 71.82 71.82 1.3K
14:10 71.81 71.84 71.81 71.81 4.4K
14:11 71.87 71.89 71.87 71.89 4.9K
14:12 71.89 71.89 71.89 71.88 2.7K
14:13 71.89 71.90 71.89 71.90 2.1K
14:14 71.96 71.96 71.91 71.91 3.3K
14:15 71.90 71.95 71.90 71.94 2.9K
14:16 71.92 71.92 71.92 71.92 10.6K
14:17 71.88 71.91 71.88 71.91 4.4K
14:18 71.93 72.00 71.91 72.00 4.5K
14:19 72.02 72.02 72.00 72.00 1.8K
14:20 71.94 71.95 71.91 71.95 3.1K
14:21 71.91 71.91 71.91 71.91 0.9K
14:22 72.01 72.01 72.01 72.01 3.3K
14:23 71.98 72.01 71.98 72.01 1.0K
14:24 72.00 72.02 72.00 72.01 1.7K
14:25 72.01 72.02 72.01 72.01 1.9K
14:26 72.08 72.08 72.04 72.04 2.1K
14:27 72.01 72.01 71.85 71.85 5.0K
14:28 71.85 71.90 71.85 71.89 4.3K
14:29 71.88 71.88 71.88 71.88 1.8K
14:30 71.88 71.94 71.88 71.94 4.5K
14:31 71.94 71.96 71.94 71.96 1.6K
14:32 71.92 71.93 71.92 71.93 0.9K
14:33 71.93 71.93 71.93 71.93 2.0K
14:34 71.88 71.88 71.86 71.86 3.8K
14:35 71.85 71.86 71.83 71.86 3.5K
14:36 71.83 71.87 71.82 71.86 3.9K
14:38 71.88 71.88 71.88 71.88 1.1K
14:39 71.86 71.86 71.82 71.82 1.9K
14:40 71.86 71.86 71.85 71.85 2.6K
14:41 71.80 71.80 71.76 71.76 2.0K
14:42 71.73 71.73 71.72 71.72 0.9K
14:43 71.70 71.70 71.64 71.64 2.8K
14:44 71.63 71.66 71.61 71.61 5.7K
14:45 71.64 71.64 71.64 71.64 0.3K
14:46 71.64 71.67 71.64 71.67 0.8K
14:47 71.64 71.64 71.55 71.55 3.6K
14:48 71.55 71.55 71.50 71.50 3.0K
14:49 71.50 71.55 71.50 71.55 6.0K
14:50 71.57 71.57 71.54 71.55 2.0K
14:51 71.58 71.58 71.54 71.58 5.2K
14:52 71.58 71.58 71.58 71.58 1.0K
14:53 71.56 71.56 71.54 71.54 0.8K
14:54 71.59 71.59 71.59 71.59 3.3K
14:55 71.59 71.59 71.56 71.56 2.7K
14:56 71.57 71.61 71.57 71.61 3.8K
14:57 71.59 71.59 71.59 71.59 1.8K
14:58 71.56 71.56 71.47 71.52 6.3K
14:59 71.48 71.48 71.44 71.45 5.6K
15:00 71.46 71.55 71.46 71.55 5.6K
15:01 71.53 71.53 71.53 71.53 1.9K
15:02 71.53 71.53 71.49 71.50 3.1K
15:03 71.52 71.52 71.36 71.37 11.9K
15:04 71.42 71.42 71.39 71.39 2.9K
15:05 71.35 71.50 71.35 71.46 13.6K
15:06 71.46 71.46 71.40 71.40 17.6K
15:07 71.40 71.40 71.33 71.33 2.8K
15:08 71.36 71.42 71.36 71.42 8.1K
15:09 71.44 71.46 71.44 71.45 10.2K
15:10 71.45 71.51 71.45 71.51 17.6K
15:11 71.51 71.51 71.49 71.49 3.4K
15:12 71.50 71.50 71.45 71.45 3.9K
15:13 71.47 71.47 71.46 71.46 1.5K
15:14 71.46 71.46 71.43 71.43 15.2K
15:15 71.43 71.53 71.43 71.52 15.7K
15:16 71.52 71.52 71.52 71.52 1.4K
15:17 71.56 71.56 71.52 71.52 6.3K
15:18 71.52 71.64 71.52 71.64 9.2K
15:19 71.67 71.70 71.67 71.70 4.6K
15:20 71.68 71.69 71.64 71.69 2.7K
15:21 71.69 71.72 71.69 71.72 4.7K
15:22 71.72 71.76 71.71 71.71 4.1K
15:23 71.72 71.72 71.65 71.65 5.0K
15:24 71.63 71.64 71.61 71.61 2.3K
15:25 71.60 71.61 71.59 71.59 3.5K
15:26 71.61 71.66 71.61 71.66 6.2K
15:27 71.67 71.71 71.67 71.71 3.7K
15:28 71.71 71.71 71.60 71.60 2.7K
15:29 71.56 71.57 71.56 71.57 1.8K
15:30 71.57 71.59 71.57 71.59 5.7K
15:31 71.59 71.62 71.56 71.56 4.4K
15:32 71.58 71.68 71.58 71.68 3.7K
15:33 71.68 71.72 71.68 71.70 3.4K
15:34 71.66 71.70 71.66 71.70 5.0K
15:35 71.67 71.68 71.67 71.67 2.0K
15:36 71.70 71.70 71.66 71.66 3.9K
15:37 71.64 71.67 71.62 71.66 6.4K
15:38 71.68 71.69 71.66 71.69 6.3K
15:39 71.68 71.70 71.68 71.69 3.7K
15:40 71.70 71.71 71.68 71.68 12.6K
15:41 71.68 71.75 71.68 71.75 21.6K
15:42 71.73 71.73 71.65 71.65 8.6K
15:43 71.66 71.69 71.64 71.69 10.7K
15:44 71.69 71.72 71.68 71.69 12.1K
15:45 71.70 71.71 71.66 71.66 8.2K
15:46 71.63 71.64 71.63 71.64 5.4K
15:47 71.67 71.72 71.67 71.71 7.9K
15:48 71.72 71.76 71.70 71.76 12.2K
15:49 71.75 71.79 71.75 71.76 9.5K
15:50 71.92 71.92 71.73 71.76 41.6K
15:51 71.72 71.74 71.69 71.74 23.2K
15:52 71.72 71.72 71.62 71.67 19.7K
15:53 71.66 71.71 71.66 71.68 23.6K
15:54 71.66 71.75 71.66 71.75 31.6K
15:55 71.80 71.88 71.74 71.74 43.1K
15:56 71.74 71.78 71.67 71.69 31.7K
15:57 71.69 71.72 71.64 71.64 33.9K
15:58 71.67 71.67 71.62 71.61 44.1K
15:59 71.61 71.61 71.48 71.52 728.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available