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 70.96 70.96 70.73 70.73 33.9K
09:31 70.62 70.62 69.75 69.75 6.2K
09:32 69.85 70.01 69.85 69.97 5.4K
09:33 70.00 70.00 69.82 69.82 2.3K
09:34 69.72 69.72 69.72 69.72 3.4K
09:35 69.57 70.27 69.57 70.18 9.6K
09:36 70.26 70.26 70.26 70.26 0.5K
09:37 70.25 70.30 70.25 70.30 2.3K
09:39 70.25 70.25 70.18 70.25 1.6K
09:40 70.18 70.24 70.18 70.24 3.5K
09:41 70.10 70.10 69.97 69.97 11.2K
09:42 70.00 70.18 70.00 70.18 4.8K
09:43 70.13 70.13 70.00 70.00 7.2K
09:44 70.00 70.00 69.89 69.99 18.2K
09:45 69.99 70.15 69.99 70.15 4.0K
09:46 70.16 70.16 70.16 70.16 1.3K
09:47 70.24 70.24 70.24 70.24 1.7K
09:48 70.21 70.21 70.21 70.21 0.8K
09:49 70.19 70.19 70.19 70.19 1.3K
09:50 70.31 70.31 70.29 70.29 0.8K
09:51 70.30 70.30 70.11 70.14 4.7K
09:52 70.00 70.00 70.00 70.00 1.2K
09:53 70.00 70.04 70.00 70.04 1.1K
09:54 70.13 70.13 70.13 70.13 1.2K
09:55 70.04 70.04 70.04 70.04 0.6K
09:56 70.00 70.03 70.00 70.00 0.9K
09:57 70.03 70.03 70.03 70.03 0.8K
09:59 70.00 70.03 70.00 70.00 3.8K
10:00 69.53 70.14 69.53 70.14 19.1K
10:01 70.01 70.02 70.01 70.02 1.2K
10:02 70.10 70.10 70.03 70.03 0.9K
10:03 70.09 70.09 69.95 69.95 1.7K
10:04 69.98 69.98 69.98 69.97 0.3K
10:05 69.98 69.98 69.89 69.89 2.5K
10:06 69.85 69.85 69.76 69.76 2.2K
10:07 69.60 69.63 69.59 69.63 2.4K
10:08 69.53 69.53 69.45 69.51 4.0K
10:09 69.45 69.67 69.45 69.67 3.0K
10:10 69.56 69.56 69.48 69.51 6.8K
10:11 69.51 69.51 69.51 69.51 0.8K
10:12 69.51 69.51 69.31 69.35 3.5K
10:13 69.35 69.35 69.35 69.35 1.2K
10:14 69.39 69.43 69.39 69.43 1.0K
10:15 69.32 69.32 69.23 69.23 2.6K
10:16 69.27 69.28 69.21 69.28 1.6K
10:17 69.30 69.30 69.25 69.26 2.3K
10:18 69.21 69.21 69.15 69.15 1.5K
10:19 69.14 69.15 69.11 69.11 2.7K
10:20 69.17 69.20 69.17 69.19 3.1K
10:21 69.15 69.31 69.15 69.24 3.0K
10:22 69.31 69.36 69.28 69.36 1.2K
10:23 69.30 69.54 69.30 69.54 4.3K
10:24 69.56 69.56 69.46 69.46 5.9K
10:25 69.44 69.44 69.41 69.42 2.8K
10:26 69.42 69.42 69.38 69.41 5.6K
10:27 69.39 69.39 69.38 69.39 1.2K
10:28 69.36 69.36 69.21 69.23 11.4K
10:29 69.24 69.26 69.18 69.18 6.4K
10:30 69.15 69.23 69.14 69.22 4.9K
10:31 69.22 69.22 69.18 69.18 2.2K
10:32 69.18 69.18 69.18 69.18 1.1K
10:33 69.12 69.12 69.11 69.11 2.5K
10:34 69.08 69.11 69.08 69.10 3.9K
10:35 69.11 69.11 69.07 69.09 2.8K
10:36 69.16 69.18 69.06 69.06 7.2K
10:37 69.04 69.16 69.04 69.16 2.4K
10:38 69.23 69.25 69.23 69.25 2.1K
10:39 69.29 69.39 69.29 69.32 4.6K
10:40 69.27 69.35 69.27 69.35 17.5K
10:41 69.33 69.50 69.33 69.47 4.6K
10:42 69.47 69.53 69.47 69.50 2.8K
10:43 69.50 69.54 69.49 69.51 8.6K
10:44 69.51 69.51 69.49 69.49 6.0K
10:45 69.50 69.50 69.36 69.38 13.9K
10:46 69.40 69.40 69.28 69.28 2.4K
10:47 69.25 69.25 69.25 69.25 0.3K
10:48 69.25 69.25 69.25 69.25 1.5K
10:49 69.32 69.32 69.22 69.22 2.1K
10:50 69.24 69.28 69.24 69.28 1.9K
10:51 69.27 69.36 69.27 69.36 3.8K
10:52 69.30 69.32 69.29 69.32 4.2K
10:53 69.33 69.33 69.33 69.33 0.9K
10:54 69.32 69.33 69.32 69.32 1.3K
10:55 69.26 69.26 69.19 69.22 25.3K
10:56 69.14 69.20 69.14 69.19 2.2K
10:57 69.15 69.15 69.15 69.15 1.0K
10:58 69.15 69.17 69.15 69.17 2.8K
10:59 69.17 69.20 69.17 69.20 1.8K
11:00 69.17 69.17 69.06 69.06 5.2K
11:01 69.06 69.06 68.99 69.03 10.4K
11:02 69.00 69.03 69.00 69.00 4.8K
11:03 69.00 69.01 68.98 69.01 5.9K
11:04 69.00 69.02 68.94 68.97 15.4K
11:05 69.03 69.03 69.03 69.03 0.9K
11:06 69.00 69.09 68.97 69.09 11.1K
11:07 69.07 69.07 69.00 69.00 3.4K
11:08 69.02 69.02 69.02 69.02 0.9K
11:09 68.99 68.99 68.95 68.95 13.8K
11:10 68.95 69.14 68.95 69.13 15.3K
11:11 69.17 69.17 69.13 69.13 1.3K
11:12 69.07 69.14 69.07 69.14 3.6K
11:13 69.10 69.14 69.10 69.10 2.2K
11:14 69.14 69.14 69.14 69.14 0.2K
11:15 69.10 69.10 69.07 69.07 1.7K
11:16 69.13 69.19 69.13 69.19 2.2K
11:17 69.19 69.30 69.17 69.30 6.2K
11:18 69.29 69.33 69.19 69.19 10.2K
11:20 69.22 69.22 69.20 69.20 2.9K
11:21 69.20 69.20 69.20 69.20 0.6K
11:22 69.21 69.21 69.19 69.19 1.1K
11:23 69.26 69.26 69.14 69.14 4.0K
11:24 69.17 69.17 69.12 69.16 2.5K
11:25 69.13 69.17 69.13 69.17 2.0K
11:26 69.13 69.24 69.13 69.24 3.0K
11:27 69.23 69.29 69.23 69.28 1.8K
11:28 69.30 69.31 69.28 69.31 4.4K
11:29 69.31 69.31 69.30 69.30 5.7K
11:30 69.27 69.29 69.25 69.26 6.4K
11:31 69.30 69.38 69.30 69.38 2.6K
11:32 69.38 69.41 69.34 69.41 2.7K
11:33 69.39 69.46 69.37 69.46 2.5K
11:34 69.44 69.44 69.43 69.43 0.5K
11:35 69.45 69.45 69.39 69.39 1.5K
11:36 69.39 69.40 69.39 69.40 1.0K
11:37 69.36 69.45 69.36 69.44 2.6K
11:38 69.44 69.54 69.44 69.54 8.3K
11:39 69.55 69.55 69.55 69.55 2.5K
11:40 69.56 69.57 69.56 69.57 2.0K
11:41 69.59 69.59 69.56 69.56 3.4K
11:42 69.57 69.58 69.51 69.51 9.2K
11:43 69.51 69.52 69.47 69.50 5.8K
11:44 69.50 69.50 69.50 69.50 0.7K
11:45 69.50 69.50 69.45 69.44 2.6K
11:46 69.45 69.45 69.45 69.45 0.5K
11:47 69.45 69.45 69.45 69.44 0.7K
11:48 69.41 69.42 69.36 69.42 7.2K
11:49 69.43 69.48 69.43 69.48 3.1K
11:50 69.46 69.46 69.43 69.43 1.0K
11:51 69.43 69.43 69.40 69.40 1.9K
11:52 69.37 69.37 69.34 69.34 1.6K
11:53 69.33 69.33 69.32 69.32 0.7K
11:54 69.33 69.37 69.33 69.33 9.3K
11:55 69.32 69.32 69.30 69.31 2.4K
11:56 69.34 69.34 69.34 69.33 3.7K
11:57 69.35 69.35 69.30 69.30 2.0K
11:58 69.30 69.30 69.23 69.23 3.0K
11:59 69.25 69.26 69.22 69.22 7.1K
12:00 69.24 69.24 69.24 69.24 1.1K
12:01 69.28 69.28 69.23 69.28 2.5K
12:03 69.31 69.31 69.30 69.30 0.8K
12:04 69.28 69.32 69.28 69.32 3.8K
12:05 69.28 69.33 69.28 69.33 2.7K
12:06 69.35 69.35 69.34 69.35 2.4K
12:07 69.35 69.37 69.35 69.37 1.4K
12:08 69.32 69.32 69.32 69.32 0.7K
12:09 69.27 69.28 69.26 69.27 4.2K
12:10 69.24 69.24 69.19 69.19 3.1K
12:11 69.21 69.23 69.21 69.22 1.0K
12:12 69.21 69.21 69.19 69.19 1.9K
12:13 69.18 69.18 69.16 69.17 1.8K
12:14 69.17 69.18 69.17 69.18 1.2K
12:15 69.17 69.17 69.11 69.11 3.2K
12:16 69.13 69.13 69.02 69.02 1.8K
12:17 68.98 68.98 68.98 68.98 1.6K
12:18 69.00 69.01 69.00 69.01 2.3K
12:19 68.97 68.97 68.96 68.97 2.3K
12:20 68.98 68.98 68.92 68.92 2.2K
12:21 68.89 68.89 68.89 68.89 0.5K
12:22 68.89 68.89 68.85 68.86 3.0K
12:23 68.88 68.89 68.86 68.89 1.9K
12:24 68.86 68.87 68.86 68.87 0.8K
12:25 68.84 68.84 68.82 68.82 2.2K
12:26 68.81 68.85 68.79 68.85 8.7K
12:27 68.85 68.89 68.85 68.88 4.0K
12:28 68.87 68.88 68.87 68.88 1.4K
12:29 68.89 68.95 68.89 68.94 2.6K
12:30 68.93 69.05 68.93 69.03 4.3K
12:31 69.04 69.04 69.04 69.04 1.1K
12:32 69.01 69.04 69.01 69.04 1.4K
12:34 69.07 69.07 69.04 69.04 0.9K
12:35 69.03 69.03 69.03 69.03 0.4K
12:36 69.01 69.01 69.01 69.01 0.3K
12:37 69.02 69.07 69.02 69.07 3.9K
12:38 69.06 69.06 69.04 69.05 4.1K
12:39 69.05 69.05 69.00 69.00 2.3K
12:40 68.99 69.02 68.99 69.02 2.4K
12:41 69.05 69.05 69.05 69.05 0.6K
12:42 69.00 69.09 69.00 69.06 5.3K
12:43 69.06 69.06 69.06 69.06 0.9K
12:44 69.01 69.02 68.99 69.02 4.8K
12:45 69.00 69.00 69.00 69.00 0.9K
12:46 69.04 69.06 69.04 69.06 2.6K
12:47 69.07 69.07 69.06 69.07 0.4K
12:48 69.07 69.07 69.04 69.05 1.8K
12:50 69.07 69.07 69.07 69.07 0.8K
12:51 69.09 69.09 69.09 69.09 2.0K
12:52 69.11 69.11 69.11 69.11 0.9K
12:53 69.11 69.11 69.09 69.09 1.6K
12:54 69.09 69.11 69.09 69.11 1.2K
12:55 69.08 69.08 69.08 69.08 0.6K
12:56 69.08 69.08 69.00 69.00 2.1K
12:57 69.00 69.00 69.00 69.00 0.8K
12:58 69.04 69.04 69.00 69.00 1.6K
12:59 69.00 69.00 69.00 69.00 0.2K
13:00 69.00 69.00 69.00 69.00 1.3K
13:01 68.97 68.97 68.97 68.97 2.9K
13:02 68.92 68.95 68.92 68.95 0.7K
13:03 68.93 68.95 68.88 68.88 3.8K
13:04 68.85 68.85 68.81 68.81 4.1K
13:05 68.83 68.86 68.80 68.82 5.1K
13:06 68.82 68.82 68.76 68.80 2.5K
13:07 68.79 68.79 68.79 68.79 0.5K
13:08 68.77 68.77 68.77 68.77 2.8K
13:09 68.80 68.80 68.80 68.80 1.7K
13:10 68.76 68.82 68.76 68.82 4.3K
13:11 68.81 68.82 68.79 68.79 2.3K
13:12 68.79 68.79 68.79 68.79 0.7K
13:13 68.76 68.76 68.76 68.76 3.5K
13:14 68.75 68.76 68.72 68.73 1.7K
13:15 68.76 68.76 68.75 68.75 4.3K
13:16 68.77 68.77 68.73 68.75 12.0K
13:17 68.78 68.82 68.78 68.82 5.9K
13:18 68.80 68.80 68.79 68.79 3.3K
13:19 68.77 68.77 68.72 68.72 1.8K
13:20 68.71 68.77 68.71 68.77 4.9K
13:22 68.73 68.73 68.73 68.73 0.5K
13:23 68.72 68.77 68.72 68.74 3.7K
13:24 68.78 68.81 68.77 68.77 1.7K
13:25 68.70 68.70 68.70 68.70 2.8K
13:26 68.66 68.66 68.66 68.66 1.5K
13:27 68.64 68.64 68.62 68.63 1.0K
13:28 68.63 68.66 68.63 68.64 1.8K
13:29 68.63 68.64 68.63 68.64 0.7K
13:30 68.66 68.71 68.66 68.71 2.9K
13:31 68.72 68.75 68.72 68.75 2.4K
13:32 68.76 68.79 68.76 68.79 0.8K
13:33 68.83 68.84 68.80 68.80 6.1K
13:34 68.84 68.84 68.70 68.70 5.6K
13:35 68.71 68.73 68.71 68.73 2.9K
13:36 68.70 68.71 68.68 68.71 5.1K
13:37 68.69 68.69 68.69 68.69 0.2K
13:38 68.72 68.76 68.71 68.74 4.7K
13:39 68.74 68.74 68.74 68.74 1.4K
13:40 68.75 68.76 68.75 68.76 3.1K
13:41 68.76 68.78 68.73 68.75 5.4K
13:42 68.84 68.86 68.84 68.86 3.0K
13:43 68.88 68.89 68.84 68.89 7.4K
13:44 68.87 68.90 68.87 68.90 2.4K
13:45 68.87 68.90 68.83 68.90 7.4K
13:46 68.89 68.90 68.86 68.86 4.5K
13:47 68.90 68.96 68.90 68.96 1.8K
13:48 68.96 68.96 68.92 68.94 2.6K
13:49 68.93 68.95 68.90 68.92 4.7K
13:50 68.88 68.91 68.88 68.91 2.1K
13:51 68.91 68.91 68.88 68.88 1.3K
13:52 68.86 68.88 68.86 68.88 2.5K
13:53 68.87 68.90 68.84 68.86 2.3K
13:54 68.89 68.89 68.89 68.89 0.8K
13:55 68.91 68.91 68.91 68.91 1.6K
13:56 68.93 68.97 68.93 68.97 3.7K
13:57 68.97 69.00 68.97 69.00 5.3K
13:58 68.94 68.94 68.91 68.91 7.8K
13:59 68.90 68.92 68.90 68.92 1.5K
14:00 68.95 68.99 68.95 68.99 2.4K
14:01 68.99 69.01 68.98 68.97 2.7K
14:02 68.95 68.96 68.88 68.88 4.3K
14:03 68.85 68.85 68.80 68.80 2.0K
14:04 68.79 68.84 68.79 68.84 3.0K
14:05 68.83 68.84 68.83 68.84 1.2K
14:06 68.81 68.81 68.80 68.80 0.4K
14:07 68.81 68.81 68.81 68.81 0.7K
14:08 68.84 68.87 68.84 68.87 2.4K
14:09 68.90 68.93 68.90 68.93 1.0K
14:10 68.94 68.94 68.94 68.94 1.9K
14:11 68.92 68.96 68.92 68.96 1.3K
14:12 68.93 68.93 68.84 68.84 2.0K
14:13 68.84 68.85 68.84 68.85 0.7K
14:14 68.84 68.84 68.82 68.82 0.9K
14:15 68.87 68.88 68.87 68.88 1.3K
14:16 68.81 68.81 68.81 68.81 1.4K
14:17 68.84 68.84 68.84 68.83 1.2K
14:18 68.85 68.85 68.82 68.82 2.1K
14:21 68.79 68.81 68.75 68.76 6.5K
14:22 68.76 68.76 68.75 68.76 0.9K
14:23 68.72 68.72 68.67 68.67 4.9K
14:24 68.63 68.63 68.55 68.55 2.2K
14:25 68.51 68.51 68.51 68.51 2.4K
14:26 68.47 68.55 68.47 68.54 4.1K
14:27 68.52 68.52 68.48 68.48 5.5K
14:28 68.48 68.48 68.46 68.46 1.4K
14:29 68.50 68.50 68.47 68.47 0.5K
14:30 68.47 68.47 68.45 68.45 2.4K
14:31 68.48 68.49 68.48 68.47 5.0K
14:32 68.45 68.47 68.43 68.45 10.8K
14:33 68.46 68.46 68.42 68.42 5.2K
14:34 68.44 68.44 68.42 68.43 2.2K
14:35 68.44 68.47 68.44 68.46 5.8K
14:36 68.46 68.47 68.44 68.44 2.4K
14:37 68.43 68.43 68.43 68.43 0.6K
14:38 68.42 68.43 68.41 68.43 3.5K
14:39 68.42 68.42 68.40 68.40 1.3K
14:40 68.38 68.38 68.37 68.38 1.5K
14:41 68.35 68.36 68.35 68.35 3.0K
14:42 68.36 68.36 68.33 68.33 7.1K
14:43 68.34 68.34 68.29 68.29 5.9K
14:44 68.30 68.30 68.27 68.29 6.1K
14:45 68.29 68.32 68.29 68.30 4.7K
14:46 68.29 68.32 68.27 68.32 3.9K
14:47 68.32 68.35 68.32 68.35 1.0K
14:48 68.36 68.36 68.35 68.35 2.1K
14:49 68.35 68.36 68.35 68.36 0.9K
14:50 68.33 68.41 68.33 68.36 4.5K
14:51 68.41 68.44 68.41 68.44 3.6K
14:53 68.47 68.47 68.47 68.47 2.9K
14:54 68.46 68.46 68.46 68.46 1.2K
14:55 68.43 68.46 68.43 68.46 2.1K
14:56 68.47 68.47 68.47 68.47 1.3K
14:57 68.49 68.53 68.49 68.53 1.5K
14:58 68.53 68.53 68.53 68.53 0.2K
14:59 68.52 68.55 68.52 68.54 2.3K
15:00 68.57 68.60 68.57 68.60 1.7K
15:01 68.60 68.60 68.56 68.58 3.4K
15:02 68.58 68.58 68.58 68.58 1.2K
15:03 68.58 68.58 68.58 68.58 0.4K
15:04 68.54 68.59 68.54 68.59 3.6K
15:05 68.62 68.63 68.62 68.63 2.3K
15:06 68.66 68.66 68.66 68.66 2.9K
15:07 68.67 68.74 68.67 68.72 3.3K
15:08 68.70 68.70 68.70 68.70 0.3K
15:09 68.71 68.73 68.71 68.73 0.5K
15:10 68.74 68.74 68.69 68.69 5.0K
15:11 68.67 68.67 68.65 68.65 3.2K
15:12 68.65 68.65 68.65 68.65 1.0K
15:13 68.66 68.66 68.64 68.64 2.5K
15:14 68.66 68.67 68.66 68.67 1.5K
15:15 68.67 68.67 68.66 68.66 1.8K
15:16 68.66 68.66 68.63 68.65 2.4K
15:17 68.62 68.62 68.62 68.62 1.8K
15:18 68.52 68.60 68.52 68.59 6.4K
15:19 68.61 68.64 68.61 68.64 2.7K
15:20 68.60 68.60 68.56 68.56 2.5K
15:21 68.53 68.55 68.53 68.55 1.5K
15:22 68.56 68.56 68.53 68.54 3.0K
15:23 68.54 68.55 68.54 68.55 1.2K
15:24 68.56 68.56 68.56 68.56 2.4K
15:25 68.55 68.56 68.55 68.56 2.2K
15:26 68.57 68.57 68.57 68.57 0.4K
15:27 68.56 68.56 68.52 68.52 4.3K
15:28 68.50 68.52 68.50 68.52 1.1K
15:29 68.49 68.50 68.49 68.50 1.6K
15:30 68.47 68.47 68.47 68.47 4.0K
15:31 68.46 68.46 68.46 68.46 2.9K
15:32 68.46 68.48 68.46 68.46 3.1K
15:33 68.46 68.46 68.40 68.40 3.5K
15:34 68.39 68.39 68.35 68.37 3.0K
15:35 68.34 68.39 68.34 68.39 6.1K
15:36 68.42 68.42 68.42 68.42 0.8K
15:37 68.41 68.41 68.41 68.41 1.0K
15:38 68.44 68.45 68.40 68.41 7.5K
15:39 68.41 68.42 68.41 68.41 4.5K
15:40 68.40 68.40 68.38 68.39 1.6K
15:41 68.38 68.38 68.30 68.30 4.7K
15:42 68.30 68.32 68.30 68.30 2.9K
15:43 68.31 68.33 68.31 68.32 5.7K
15:44 68.34 68.39 68.34 68.39 4.6K
15:45 68.42 68.50 68.42 68.50 11.2K
15:46 68.50 68.50 68.46 68.49 11.7K
15:47 68.50 68.54 68.50 68.54 5.7K
15:48 68.54 68.64 68.54 68.64 4.7K
15:49 68.65 68.76 68.64 68.76 8.6K
15:50 68.65 68.70 68.55 68.55 16.4K
15:51 68.53 68.66 68.53 68.62 10.3K
15:52 68.60 68.60 68.50 68.57 13.0K
15:53 68.55 68.60 68.55 68.60 10.1K
15:54 68.57 68.88 68.57 68.88 19.4K
15:55 68.83 68.83 68.79 68.80 23.0K
15:56 68.78 68.78 68.63 68.63 56.0K
15:57 68.65 68.75 68.65 68.71 38.1K
15:58 68.72 68.72 68.70 68.71 22.8K
15:59 68.71 68.77 68.70 68.74 531.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available