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 71.06 71.22 71.02 71.02 12.9K
09:31 70.91 71.00 70.71 70.75 19.3K
09:32 70.75 70.83 70.48 70.76 25.8K
09:33 70.69 70.90 70.69 70.90 31.4K
09:34 70.82 70.84 70.81 70.84 7.0K
09:35 70.96 70.96 70.83 70.85 5.1K
09:36 70.94 70.94 70.84 70.86 5.9K
09:37 70.95 70.95 70.81 70.81 4.2K
09:38 70.83 70.83 70.73 70.77 31.8K
09:39 70.43 70.52 70.43 70.50 24.0K
09:40 70.54 70.57 70.33 70.35 12.4K
09:41 70.27 70.36 70.27 70.36 8.8K
09:42 70.35 70.35 70.35 70.35 0.7K
09:43 70.35 70.42 70.26 70.35 2.0K
09:44 70.35 70.46 70.23 70.46 1.7K
09:45 70.27 70.35 70.24 70.35 1.8K
09:46 70.29 70.38 70.25 70.26 2.7K
09:47 70.22 70.29 70.18 70.23 12.2K
09:48 70.23 70.35 70.22 70.35 1.6K
09:49 70.24 70.55 70.24 70.53 12.6K
09:50 70.55 70.58 70.55 70.58 4.0K
09:51 70.65 70.94 70.65 70.77 6.5K
09:52 70.79 70.79 70.68 70.74 2.9K
09:53 70.63 70.69 70.63 70.69 3.2K
09:54 70.71 70.83 70.71 70.83 11.4K
09:55 70.82 70.92 70.82 70.83 8.9K
09:56 70.93 70.93 70.89 70.89 1.4K
09:57 70.92 70.92 70.90 70.90 1.3K
09:58 70.91 71.06 70.85 71.06 5.2K
09:59 71.04 71.09 71.01 71.02 3.6K
10:00 70.94 71.16 70.94 71.16 10.6K
10:01 71.16 71.25 71.16 71.18 10.2K
10:02 71.23 71.23 71.09 71.12 5.8K
10:03 71.13 71.13 71.07 71.07 2.4K
10:04 71.08 71.12 71.08 71.12 2.6K
10:05 71.08 71.11 71.08 71.11 2.2K
10:06 71.16 71.25 71.12 71.25 4.4K
10:07 71.16 71.16 71.02 71.09 8.9K
10:08 71.07 71.07 71.01 71.01 3.2K
10:09 71.08 71.23 71.08 71.16 11.2K
10:10 71.12 71.12 71.03 71.03 4.3K
10:11 71.07 71.15 71.07 71.15 3.2K
10:12 71.12 71.18 71.12 71.15 4.8K
10:13 71.23 71.38 71.23 71.38 5.1K
10:14 71.39 71.42 71.37 71.42 2.4K
10:15 71.38 71.42 71.37 71.37 2.2K
10:16 71.34 71.39 71.34 71.38 1.8K
10:17 71.34 71.39 71.34 71.35 2.9K
10:18 71.35 71.39 71.35 71.39 0.9K
10:19 71.35 71.60 71.35 71.60 8.0K
10:20 71.54 71.54 71.49 71.49 1.5K
10:21 71.50 71.54 71.50 71.54 1.8K
10:22 71.55 71.55 71.48 71.48 1.6K
10:23 71.46 71.46 71.36 71.36 2.8K
10:24 71.41 71.41 71.36 71.36 1.8K
10:25 71.41 71.52 71.36 71.52 5.3K
10:26 71.52 71.52 71.52 71.52 1.7K
10:27 71.52 71.52 71.45 71.45 1.4K
10:28 71.48 71.48 71.42 71.42 1.2K
10:29 71.53 71.53 71.50 71.50 3.6K
10:30 71.49 71.53 71.49 71.51 3.1K
10:31 71.51 71.53 71.51 71.53 1.2K
10:32 71.50 71.61 71.50 71.61 5.2K
10:33 71.58 71.58 71.55 71.57 1.4K
10:34 71.58 71.61 71.58 71.61 2.6K
10:35 71.61 71.61 71.61 71.61 2.0K
10:36 71.62 71.62 71.62 71.62 0.4K
10:37 71.61 71.65 71.61 71.62 1.2K
10:38 71.65 71.67 71.62 71.67 7.0K
10:39 71.71 71.72 71.71 71.72 1.9K
10:40 71.70 71.70 71.65 71.66 2.5K
10:41 71.68 71.70 71.64 71.64 2.4K
10:42 71.64 71.69 71.64 71.64 3.3K
10:43 71.65 71.70 71.65 71.68 2.4K
10:44 71.64 71.65 71.51 71.55 5.6K
10:45 71.52 71.57 71.52 71.57 0.4K
10:46 71.56 71.67 71.56 71.65 10.3K
10:47 71.63 71.66 71.63 71.65 4.1K
10:48 71.59 71.59 71.59 71.59 1.1K
10:49 71.63 71.63 71.57 71.57 1.5K
10:50 71.52 71.53 71.52 71.52 2.2K
10:51 71.49 71.57 71.49 71.57 3.1K
10:52 71.56 71.58 71.49 71.58 1.8K
10:53 71.56 71.63 71.56 71.60 2.6K
10:54 71.63 71.63 71.59 71.59 1.0K
10:55 71.59 71.59 71.54 71.54 1.2K
10:56 71.53 71.56 71.50 71.55 3.0K
10:57 71.46 71.47 71.46 71.47 1.6K
10:58 71.47 71.47 71.42 71.47 2.1K
10:59 71.42 71.60 71.42 71.54 6.1K
11:00 71.57 71.69 71.57 71.62 7.6K
11:01 71.63 71.63 71.58 71.58 1.9K
11:02 71.60 71.60 71.60 71.60 0.3K
11:03 71.57 71.58 71.57 71.58 1.2K
11:04 71.58 71.58 71.56 71.58 1.1K
11:05 71.55 71.67 71.55 71.67 18.1K
11:06 71.60 71.60 71.52 71.52 12.1K
11:07 71.54 71.57 71.53 71.54 7.9K
11:08 71.56 71.56 71.46 71.46 4.7K
11:09 71.44 71.44 71.38 71.38 2.0K
11:10 71.42 71.50 71.40 71.50 3.2K
11:11 71.44 71.45 71.40 71.44 6.7K
11:12 71.46 71.46 71.42 71.42 1.8K
11:13 71.41 71.41 71.39 71.39 1.8K
11:14 71.41 71.41 71.41 71.41 2.4K
11:15 71.41 71.41 71.37 71.37 1.2K
11:16 71.33 71.37 71.33 71.33 1.1K
11:17 71.32 71.33 71.31 71.32 2.7K
11:18 71.31 71.38 71.31 71.35 2.8K
11:19 71.38 71.45 71.38 71.41 5.9K
11:20 71.41 71.41 71.38 71.38 2.1K
11:21 71.38 71.40 71.35 71.40 2.7K
11:22 71.33 71.33 71.31 71.31 0.9K
11:23 71.32 71.34 71.30 71.34 2.2K
11:24 71.32 71.32 71.32 71.32 1.2K
11:25 71.32 71.32 71.29 71.32 1.7K
11:26 71.28 71.30 71.27 71.30 1.7K
11:27 71.28 71.29 71.28 71.29 3.6K
11:28 71.27 71.34 71.27 71.30 7.3K
11:29 71.28 71.28 71.27 71.27 2.9K
11:30 71.11 71.11 71.03 71.07 0.8K
11:31 71.05 71.07 71.00 71.00 2.1K
11:32 70.95 70.95 70.74 70.83 7.2K
11:33 70.84 70.84 70.63 70.72 7.9K
11:34 70.66 70.66 70.66 70.66 0.8K
11:35 70.64 70.77 70.64 70.76 8.7K
11:36 70.65 70.73 70.65 70.73 4.7K
11:37 70.73 70.73 70.68 70.72 5.3K
11:38 70.73 70.73 70.52 70.52 5.9K
11:39 70.40 70.51 70.40 70.51 4.7K
11:40 70.49 70.53 70.46 70.46 1.3K
11:41 70.46 70.49 70.42 70.42 3.7K
11:42 70.42 70.55 70.42 70.53 6.4K
11:43 70.53 70.53 70.48 70.48 2.4K
11:44 70.46 70.52 70.44 70.44 1.7K
11:45 70.39 70.39 70.38 70.38 1.1K
11:46 70.42 70.44 70.38 70.41 4.0K
11:47 70.38 70.39 70.33 70.39 8.2K
11:48 70.43 70.43 70.40 70.40 2.4K
11:49 70.37 70.42 70.36 70.42 4.1K
11:50 70.42 70.43 70.42 70.43 3.2K
11:51 70.42 70.48 70.42 70.48 4.9K
11:52 70.50 70.50 70.38 70.38 6.3K
11:53 70.42 70.47 70.41 70.47 4.4K
11:54 70.44 70.44 70.44 70.44 1.5K
11:55 70.38 70.43 70.38 70.43 0.9K
11:56 70.34 70.50 70.33 70.50 6.8K
11:57 70.45 70.50 70.45 70.50 5.9K
11:58 70.50 70.53 70.47 70.48 4.7K
11:59 70.48 70.53 70.48 70.50 9.3K
12:00 70.50 70.57 70.48 70.57 4.6K
12:01 70.57 70.62 70.57 70.62 2.2K
12:02 70.62 70.62 70.58 70.61 2.7K
12:03 70.61 70.65 70.61 70.65 1.4K
12:04 70.68 70.69 70.64 70.64 1.3K
12:05 70.68 70.69 70.64 70.64 2.3K
12:06 70.68 70.75 70.68 70.75 3.5K
12:07 70.81 70.82 70.81 70.82 1.5K
12:08 70.83 70.84 70.79 70.82 2.1K
12:09 70.82 70.89 70.82 70.89 3.5K
12:10 70.87 70.87 70.83 70.85 3.7K
12:11 70.86 70.92 70.85 70.88 2.0K
12:12 70.86 70.95 70.86 70.95 4.6K
12:13 70.89 70.92 70.89 70.92 1.3K
12:14 70.95 70.97 70.93 70.96 1.5K
12:15 70.93 70.98 70.93 70.98 3.0K
12:16 70.98 71.08 70.98 71.07 3.2K
12:17 71.07 71.12 71.07 71.08 2.3K
12:18 71.09 71.13 71.09 71.13 3.3K
12:19 71.13 71.13 71.09 71.10 5.2K
12:20 71.09 71.11 71.09 71.11 1.4K
12:21 71.04 71.04 71.01 71.01 3.1K
12:22 71.02 71.09 71.02 71.09 1.4K
12:23 71.01 71.01 70.98 70.98 3.6K
12:24 70.97 71.02 70.97 71.02 1.6K
12:25 71.01 71.01 70.97 70.97 3.3K
12:26 71.00 71.04 70.98 71.00 3.3K
12:27 71.01 71.01 70.98 70.98 1.2K
12:28 70.98 71.01 70.97 71.01 2.0K
12:29 70.97 70.97 70.91 70.91 4.2K
12:30 70.93 70.97 70.92 70.97 3.4K
12:31 70.99 71.00 70.96 70.96 3.8K
12:32 71.01 71.05 71.01 71.05 2.8K
12:33 71.04 71.07 71.04 71.07 0.6K
12:34 71.07 71.07 71.01 71.01 4.7K
12:35 71.02 71.02 70.91 70.93 2.6K
12:36 70.95 70.95 70.95 70.95 0.5K
12:37 70.92 70.95 70.88 70.88 4.2K
12:38 70.88 70.89 70.88 70.89 0.8K
12:39 70.95 70.95 70.95 70.94 2.8K
12:40 70.95 71.03 70.94 71.02 6.9K
12:41 71.05 71.05 71.05 71.05 0.7K
12:42 71.06 71.06 71.03 71.03 0.6K
12:43 71.03 71.07 71.03 71.06 2.4K
12:44 71.08 71.08 71.01 71.04 5.6K
12:47 71.01 71.01 71.00 71.01 1.6K
12:48 71.00 71.00 70.95 70.95 3.1K
12:49 70.95 70.95 70.93 70.93 1.4K
12:50 70.93 70.93 70.82 70.82 4.7K
12:51 70.89 70.91 70.89 70.90 1.6K
12:52 70.87 70.90 70.87 70.90 2.6K
12:53 70.88 70.93 70.88 70.93 1.2K
12:54 70.89 70.95 70.89 70.95 5.0K
12:55 70.89 70.91 70.88 70.89 2.8K
12:56 70.89 70.93 70.88 70.93 5.2K
12:57 70.86 70.86 70.86 70.86 1.8K
12:58 70.78 70.79 70.77 70.79 2.1K
12:59 70.80 70.80 70.80 70.80 64.0K
13:00 70.80 70.87 70.80 70.87 3.4K
13:01 70.81 70.85 70.81 70.85 2.9K
13:02 70.82 70.85 70.77 70.82 6.8K
13:03 70.86 70.86 70.86 70.86 2.5K
13:04 70.86 70.88 70.81 70.83 5.2K
13:05 70.83 70.93 70.83 70.89 10.0K
13:06 70.89 70.93 70.89 70.93 2.8K
13:07 70.94 71.04 70.92 71.04 9.3K
13:08 71.04 71.04 71.02 71.02 1.1K
13:09 71.02 71.02 70.97 70.97 4.6K
13:10 70.97 70.97 70.92 70.92 2.0K
13:11 70.96 70.96 70.96 70.96 2.5K
13:12 70.96 70.99 70.96 70.97 2.1K
13:13 70.95 70.99 70.95 70.96 2.9K
13:14 70.96 71.04 70.96 71.04 2.3K
13:15 70.97 71.04 70.97 71.02 1.8K
13:16 71.01 71.04 71.01 71.01 4.2K
13:17 71.00 71.00 70.99 70.99 2.1K
13:18 71.00 71.01 71.00 71.00 1.4K
13:19 71.03 71.03 70.96 70.96 2.2K
13:20 70.95 70.97 70.93 70.97 2.2K
13:21 70.99 70.99 70.99 70.99 0.5K
13:22 70.99 71.02 70.89 70.91 2.8K
13:23 70.92 70.92 70.88 70.88 0.8K
13:24 70.89 70.89 70.87 70.87 4.6K
13:25 70.89 70.89 70.80 70.80 5.1K
13:26 70.82 70.82 70.79 70.82 4.4K
13:27 70.81 70.81 70.81 70.81 0.7K
13:28 70.80 70.84 70.78 70.83 3.1K
13:29 70.79 70.79 70.75 70.75 2.3K
13:30 70.79 70.79 70.78 70.78 3.0K
13:31 70.78 70.78 70.78 70.78 0.8K
13:32 70.82 70.82 70.72 70.74 6.2K
13:33 70.71 70.77 70.71 70.77 3.2K
13:34 70.76 70.76 70.74 70.74 1.2K
13:35 70.74 70.74 70.70 70.74 7.2K
13:36 70.73 70.73 70.70 70.72 7.9K
13:37 70.66 70.66 70.54 70.55 24.2K
13:38 70.52 70.55 70.50 70.50 1.2K
13:39 70.55 70.55 70.51 70.54 2.0K
13:40 70.50 70.54 70.49 70.54 3.1K
13:41 70.58 70.61 70.54 70.58 5.7K
13:42 70.58 70.69 70.58 70.69 10.4K
13:43 70.70 70.70 70.68 70.68 1.8K
13:44 70.67 70.68 70.65 70.68 2.1K
13:45 70.66 70.69 70.66 70.69 0.9K
13:46 70.72 70.72 70.65 70.69 1.6K
13:47 70.76 70.83 70.76 70.80 3.8K
13:48 70.75 70.75 70.73 70.73 1.5K
13:49 70.74 70.77 70.74 70.75 2.0K
13:50 70.77 70.78 70.77 70.78 1.6K
13:52 70.77 70.77 70.73 70.76 3.7K
13:53 70.73 70.73 70.68 70.68 3.6K
13:54 70.64 70.64 70.64 70.64 0.2K
13:55 70.64 70.64 70.56 70.56 9.7K
13:56 70.58 70.58 70.55 70.55 2.3K
13:57 70.58 70.58 70.54 70.54 4.5K
13:58 70.51 70.54 70.50 70.51 1.7K
13:59 70.52 70.52 70.49 70.49 3.9K
14:00 70.49 70.62 70.46 70.62 15.2K
14:01 70.59 70.62 70.54 70.60 8.5K
14:02 70.60 70.62 70.60 70.61 1.7K
14:03 70.66 70.68 70.66 70.68 2.7K
14:04 70.68 70.68 70.68 70.68 1.4K
14:05 70.69 70.69 70.69 70.69 0.6K
14:06 70.69 70.74 70.69 70.74 2.7K
14:07 70.74 70.76 70.72 70.76 2.6K
14:08 70.77 70.77 70.75 70.76 2.2K
14:09 70.76 70.80 70.76 70.78 0.8K
14:10 70.78 70.81 70.78 70.78 2.3K
14:11 70.78 70.78 70.72 70.72 1.5K
14:12 70.71 70.75 70.71 70.72 2.6K
14:13 70.71 70.71 70.68 70.68 0.8K
14:14 70.73 70.76 70.73 70.76 2.4K
14:15 70.73 70.73 70.71 70.71 1.7K
14:16 70.76 70.76 70.76 70.76 1.3K
14:17 70.71 70.71 70.68 70.68 2.4K
14:18 70.66 70.66 70.60 70.60 1.7K
14:19 70.60 70.67 70.60 70.67 3.4K
14:20 70.65 70.67 70.64 70.65 1.7K
14:21 70.68 70.68 70.68 70.68 1.4K
14:22 70.68 70.69 70.66 70.69 0.7K
14:23 70.68 70.68 70.68 70.68 1.8K
14:24 70.68 70.68 70.64 70.64 2.6K
14:25 70.60 70.63 70.57 70.60 4.0K
14:26 70.59 70.60 70.56 70.56 2.2K
14:27 70.56 70.61 70.53 70.53 6.6K
14:28 70.49 70.53 70.49 70.53 2.2K
14:29 70.57 70.57 70.52 70.52 5.6K
14:30 70.51 70.58 70.48 70.58 4.1K
14:31 70.58 70.58 70.57 70.58 1.2K
14:32 70.55 70.56 70.54 70.54 1.3K
14:33 70.53 70.60 70.53 70.58 4.5K
14:34 70.57 70.57 70.55 70.55 1.5K
14:35 70.57 70.62 70.57 70.60 5.2K
14:36 70.65 70.66 70.62 70.62 3.0K
14:37 70.64 70.64 70.64 70.64 0.6K
14:39 70.64 70.64 70.61 70.64 0.8K
14:40 70.66 70.67 70.65 70.65 1.9K
14:41 70.65 70.70 70.62 70.70 5.3K
14:42 70.74 70.74 70.68 70.70 2.5K
14:43 70.68 70.68 70.65 70.65 1.0K
14:45 70.65 70.68 70.64 70.64 1.2K
14:46 70.62 70.69 70.62 70.69 3.3K
14:47 70.68 70.68 70.64 70.64 0.8K
14:48 70.64 70.70 70.64 70.68 3.5K
14:49 70.68 70.69 70.68 70.69 3.0K
14:50 70.74 70.75 70.74 70.75 2.3K
14:51 70.76 70.83 70.76 70.83 1.7K
14:52 70.84 70.84 70.81 70.81 1.4K
14:53 70.81 70.83 70.79 70.79 3.3K
14:54 70.78 70.81 70.78 70.81 3.6K
14:55 70.80 70.80 70.73 70.73 3.2K
14:56 70.71 70.71 70.71 70.71 1.3K
14:57 70.69 70.70 70.65 70.67 3.1K
14:58 70.65 70.65 70.61 70.63 1.6K
14:59 70.63 70.66 70.58 70.61 5.0K
15:00 70.65 70.66 70.65 70.66 2.5K
15:01 70.66 70.68 70.65 70.66 2.3K
15:02 70.68 70.72 70.67 70.72 3.2K
15:03 70.70 70.70 70.70 70.69 1.6K
15:04 70.70 70.72 70.70 70.72 2.3K
15:05 70.68 70.68 70.65 70.67 3.8K
15:06 70.67 70.75 70.67 70.75 3.6K
15:07 70.76 70.84 70.76 70.84 1.3K
15:08 70.82 70.84 70.79 70.79 4.2K
15:09 70.79 70.84 70.79 70.81 1.5K
15:10 70.81 70.82 70.79 70.82 4.4K
15:11 70.84 70.84 70.83 70.83 2.3K
15:12 70.81 70.81 70.81 70.81 0.7K
15:13 70.80 70.87 70.80 70.87 5.0K
15:14 70.90 70.92 70.88 70.92 2.5K
15:15 70.98 70.98 70.95 70.95 3.8K
15:16 70.94 70.94 70.92 70.92 1.8K
15:17 70.94 71.02 70.94 71.02 5.3K
15:18 71.00 71.07 71.00 71.07 16.3K
15:19 71.07 71.10 71.00 71.00 31.0K
15:20 70.95 70.95 70.95 70.95 3.0K
15:21 70.95 71.02 70.95 71.02 5.5K
15:22 71.03 71.06 71.02 71.06 3.9K
15:23 71.06 71.06 71.05 71.05 3.3K
15:24 71.04 71.04 71.04 71.04 1.7K
15:25 71.04 71.04 71.00 71.03 3.5K
15:26 71.01 71.01 70.96 71.00 6.7K
15:27 71.00 71.01 70.99 70.99 2.9K
15:28 70.98 70.98 70.96 70.96 3.4K
15:29 70.97 70.99 70.95 70.96 3.9K
15:30 70.93 70.93 70.87 70.89 3.2K
15:31 70.85 70.85 70.80 70.82 4.3K
15:32 70.83 70.86 70.81 70.85 5.1K
15:33 70.88 70.89 70.85 70.85 6.5K
15:34 70.84 70.89 70.82 70.89 6.2K
15:35 70.90 70.90 70.84 70.83 4.9K
15:36 70.79 70.79 70.71 70.71 3.5K
15:37 70.71 70.74 70.70 70.72 6.5K
15:38 70.71 70.71 70.67 70.69 2.7K
15:39 70.69 70.69 70.67 70.68 3.4K
15:40 70.66 70.67 70.63 70.66 7.9K
15:41 70.71 70.73 70.66 70.68 10.9K
15:42 70.67 70.67 70.62 70.62 6.0K
15:43 70.62 70.65 70.61 70.64 6.6K
15:44 70.67 70.67 70.63 70.63 8.6K
15:45 70.62 70.67 70.60 70.67 17.5K
15:46 70.67 70.67 70.61 70.64 6.0K
15:47 70.62 70.63 70.61 70.62 13.0K
15:48 70.63 70.63 70.55 70.56 11.7K
15:49 70.55 70.56 70.51 70.54 9.6K
15:50 70.51 70.51 70.40 70.43 21.4K
15:51 70.43 70.44 70.34 70.34 19.7K
15:52 70.35 70.38 70.28 70.38 17.0K
15:53 70.38 70.38 70.30 70.31 17.3K
15:54 70.30 70.51 70.30 70.46 22.5K
15:55 70.49 70.53 70.35 70.36 24.2K
15:56 70.34 70.40 70.33 70.36 23.9K
15:57 70.36 70.39 70.32 70.39 21.2K
15:58 70.40 70.42 70.33 70.34 29.7K
15:59 70.35 70.36 70.30 70.35 257.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available