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 67.71 67.71 67.65 67.65 17.9K
09:31 67.67 67.87 67.67 67.87 1.2K
09:32 67.58 67.64 67.25 67.25 4.1K
09:33 66.89 66.99 66.82 66.99 14.9K
09:34 66.86 67.05 66.86 67.05 5.0K
09:36 67.05 67.19 67.02 67.19 1.6K
09:37 67.10 67.15 67.09 67.15 2.3K
09:38 67.12 67.19 67.02 67.05 6.1K
09:39 67.00 67.10 67.00 67.08 4.5K
09:40 67.07 67.07 66.97 66.97 7.3K
09:41 66.96 66.96 66.70 66.70 12.9K
09:42 66.81 66.81 66.53 66.53 11.2K
09:43 66.61 66.65 66.53 66.61 2.5K
09:44 66.63 66.63 66.41 66.46 12.9K
09:45 66.59 66.59 66.50 66.50 5.4K
09:46 66.46 66.60 66.46 66.60 2.7K
09:47 66.51 66.51 66.25 66.25 7.4K
09:48 66.17 66.17 66.13 66.15 1.8K
09:49 66.17 66.43 66.17 66.43 5.4K
09:50 66.44 66.83 66.39 66.83 4.9K
09:51 66.88 67.03 66.88 67.03 7.0K
09:52 67.08 67.08 67.05 67.05 1.3K
09:53 67.15 67.25 67.15 67.25 3.0K
09:54 67.28 67.41 67.28 67.41 4.9K
09:55 67.41 67.52 67.41 67.52 6.6K
09:56 67.52 67.54 67.47 67.47 6.3K
09:57 67.51 67.59 67.51 67.59 3.2K
09:58 67.58 67.64 67.49 67.64 27.0K
09:59 67.56 67.66 67.56 67.65 2.8K
10:00 67.65 67.72 67.63 67.63 7.3K
10:01 67.63 67.77 67.63 67.77 7.7K
10:02 67.81 67.81 67.80 67.80 1.5K
10:03 67.78 67.83 67.77 67.77 6.4K
10:04 67.77 67.77 67.63 67.71 7.1K
10:05 67.70 67.92 67.70 67.85 4.1K
10:06 67.84 67.97 67.84 67.97 9.1K
10:07 67.98 68.07 67.98 68.07 1.8K
10:08 68.01 68.17 68.01 68.17 2.4K
10:09 68.20 68.25 68.20 68.24 2.4K
10:10 68.26 68.31 68.26 68.28 4.4K
10:11 68.26 68.30 68.10 68.16 26.3K
10:12 68.16 68.16 68.07 68.15 6.6K
10:13 68.14 68.15 67.98 68.05 6.0K
10:14 68.05 68.09 68.05 68.09 2.9K
10:15 67.99 68.05 67.99 68.00 3.0K
10:16 67.95 67.95 67.82 67.82 7.0K
10:17 67.83 67.92 67.83 67.90 4.3K
10:18 67.83 67.83 67.79 67.83 4.4K
10:19 67.82 67.82 67.73 67.81 5.6K
10:20 67.80 67.80 67.77 67.80 1.2K
10:21 67.80 67.85 67.76 67.76 2.9K
10:22 67.75 67.75 67.68 67.69 1.3K
10:23 67.70 67.70 67.56 67.58 7.5K
10:24 67.50 67.52 67.50 67.52 1.5K
10:25 67.50 67.64 67.50 67.64 5.4K
10:26 67.64 67.64 67.53 67.53 1.7K
10:27 67.49 67.51 67.49 67.51 6.4K
10:28 67.50 67.54 67.49 67.49 4.7K
10:29 67.49 67.49 67.41 67.46 9.1K
10:30 67.46 67.54 67.41 67.47 11.0K
10:31 67.43 67.50 67.43 67.45 2.8K
10:32 67.43 67.53 67.43 67.50 3.9K
10:33 67.56 67.71 67.56 67.71 3.3K
10:34 67.75 67.98 67.75 67.98 2.7K
10:35 67.89 67.92 67.89 67.92 0.9K
10:36 67.92 67.92 67.81 67.81 2.5K
10:37 67.83 67.83 67.74 67.74 3.4K
10:38 67.70 67.77 67.70 67.77 6.9K
10:39 67.68 67.80 67.68 67.80 2.7K
10:40 67.76 67.79 67.76 67.79 1.5K
10:41 67.84 67.91 67.84 67.87 2.7K
10:42 67.88 67.88 67.66 67.69 5.1K
10:43 67.68 67.73 67.68 67.73 0.5K
10:44 67.73 67.74 67.69 67.69 3.4K
10:45 67.69 67.69 67.69 67.69 1.5K
10:46 67.70 67.82 67.70 67.82 3.6K
10:47 67.86 67.94 67.75 67.81 4.0K
10:48 67.80 67.80 67.74 67.74 1.3K
10:49 67.72 67.76 67.72 67.76 1.3K
10:50 67.77 67.78 67.77 67.78 2.1K
10:51 67.79 67.82 67.76 67.76 4.7K
10:52 67.76 67.76 67.68 67.70 4.4K
10:53 67.73 67.75 67.73 67.75 5.0K
10:54 67.80 67.90 67.80 67.90 3.9K
10:55 67.85 67.90 67.85 67.85 5.5K
10:56 67.85 67.85 67.79 67.83 3.7K
10:57 67.85 67.89 67.85 67.89 2.1K
10:58 67.89 67.94 67.89 67.90 2.0K
10:59 67.90 67.95 67.81 67.83 5.6K
11:00 67.78 67.89 67.78 67.89 5.0K
11:01 67.87 67.87 67.87 67.87 1.7K
11:02 67.97 67.97 67.97 67.97 0.8K
11:03 67.99 67.99 67.91 67.92 3.3K
11:04 67.92 67.96 67.90 67.90 3.7K
11:05 67.90 67.94 67.90 67.90 2.3K
11:06 67.95 67.95 67.95 67.95 1.5K
11:07 67.89 67.92 67.89 67.92 3.5K
11:08 67.86 67.86 67.81 67.85 3.2K
11:09 67.78 67.78 67.78 67.78 1.0K
11:10 67.83 67.85 67.83 67.85 2.3K
11:11 67.83 67.83 67.83 67.83 1.4K
11:12 67.87 67.98 67.87 67.89 2.7K
11:13 67.86 67.86 67.84 67.84 1.4K
11:14 67.78 67.78 67.75 67.75 1.6K
11:15 67.74 67.82 67.74 67.82 3.3K
11:16 67.79 67.89 67.79 67.89 1.7K
11:17 67.91 67.91 67.87 67.90 1.8K
11:18 67.90 67.90 67.80 67.88 4.2K
11:20 67.91 67.91 67.91 67.91 0.9K
11:21 67.94 67.94 67.92 67.92 1.3K
11:22 67.96 67.96 67.95 67.95 1.3K
11:23 67.93 67.94 67.93 67.93 1.9K
11:24 67.97 67.99 67.97 67.99 5.1K
11:25 67.98 67.98 67.98 67.98 0.9K
11:26 67.93 67.96 67.93 67.96 1.5K
11:27 67.95 67.95 67.92 67.92 1.1K
11:28 67.94 67.94 67.88 67.89 2.8K
11:29 67.85 67.88 67.85 67.86 3.0K
11:30 67.86 67.87 67.84 67.87 2.9K
11:31 67.86 67.86 67.86 67.86 1.2K
11:32 67.86 67.86 67.86 67.86 0.1K
11:33 67.86 67.93 67.83 67.93 3.7K
11:34 67.92 67.92 67.88 67.91 3.1K
11:35 67.92 67.97 67.90 67.96 2.4K
11:36 67.94 68.05 67.94 68.00 3.4K
11:37 68.04 68.08 68.04 68.05 2.8K
11:38 68.05 68.17 68.05 68.14 3.6K
11:39 68.18 68.18 68.13 68.16 3.7K
11:40 68.16 68.16 68.16 68.16 0.5K
11:41 68.16 68.18 68.10 68.14 7.5K
11:42 68.09 68.14 68.09 68.11 3.1K
11:43 68.10 68.21 68.10 68.21 7.8K
11:44 68.17 68.17 68.13 68.16 6.2K
11:45 68.19 68.22 68.19 68.22 2.8K
11:46 68.24 68.27 68.24 68.25 2.3K
11:47 68.23 68.28 68.23 68.26 2.1K
11:48 68.27 68.28 68.26 68.28 2.5K
11:49 68.27 68.32 68.27 68.30 4.8K
11:50 68.30 68.30 68.23 68.23 3.7K
11:51 68.25 68.32 68.25 68.32 2.8K
11:52 68.31 68.32 68.27 68.32 1.4K
11:53 68.33 68.33 68.32 68.32 1.1K
11:54 68.34 68.35 68.31 68.34 5.6K
11:55 68.34 68.34 68.25 68.25 4.6K
11:56 68.25 68.25 68.20 68.22 4.9K
11:57 68.27 68.27 68.27 68.27 2.7K
11:58 68.26 68.26 68.20 68.20 1.8K
11:59 68.20 68.20 68.19 68.20 2.1K
12:00 68.21 68.26 68.21 68.26 3.8K
12:02 68.25 68.25 68.25 68.25 0.7K
12:03 68.27 68.27 68.16 68.16 4.1K
12:04 68.14 68.14 68.05 68.05 2.1K
12:05 68.06 68.06 67.96 67.96 3.9K
12:06 67.91 67.92 67.90 67.90 2.0K
12:07 67.88 67.89 67.86 67.88 5.6K
12:08 67.89 67.89 67.82 67.82 2.2K
12:09 67.81 67.81 67.81 67.81 0.7K
12:10 67.82 67.82 67.73 67.73 1.1K
12:11 67.59 67.61 67.59 67.61 1.8K
12:12 67.57 67.61 67.56 67.60 2.5K
12:13 67.60 67.60 67.60 67.60 1.1K
12:14 67.55 67.59 67.55 67.58 5.9K
12:15 67.58 67.64 67.58 67.61 4.3K
12:16 67.61 67.65 67.61 67.65 2.4K
12:17 67.65 67.65 67.60 67.60 1.2K
12:18 67.61 67.70 67.61 67.70 2.7K
12:19 67.73 67.76 67.72 67.72 1.2K
12:20 67.68 67.68 67.60 67.60 1.7K
12:21 67.64 67.66 67.64 67.66 2.0K
12:22 67.67 67.71 67.67 67.71 1.2K
12:24 67.70 67.77 67.70 67.77 2.3K
12:25 67.78 67.81 67.78 67.79 2.2K
12:26 67.79 67.83 67.79 67.81 1.5K
12:27 67.85 67.85 67.85 67.85 1.1K
12:28 67.90 68.02 67.90 68.02 1.8K
12:30 68.07 68.08 68.07 68.08 0.8K
12:31 68.03 68.03 68.01 68.01 3.7K
12:32 68.05 68.06 68.04 68.06 2.0K
12:33 68.07 68.07 68.07 68.07 0.3K
12:34 68.12 68.12 68.12 68.12 1.1K
12:35 68.15 68.15 68.15 68.15 1.1K
12:36 68.15 68.15 68.06 68.08 4.5K
12:37 68.08 68.08 68.08 68.08 1.2K
12:38 68.11 68.12 68.11 68.12 2.3K
12:39 68.14 68.18 68.14 68.18 1.0K
12:40 68.15 68.15 68.15 68.15 0.9K
12:41 68.14 68.19 68.14 68.19 0.6K
12:42 68.21 68.21 68.21 68.21 2.4K
12:43 68.18 68.18 68.10 68.11 1.5K
12:44 68.11 68.11 68.06 68.06 2.6K
12:45 68.13 68.13 68.13 68.13 0.7K
12:46 68.04 68.06 68.04 68.06 1.2K
12:47 68.08 68.08 68.08 68.08 1.1K
12:48 68.07 68.07 68.07 68.07 1.3K
12:49 68.12 68.12 68.09 68.08 1.1K
12:50 68.08 68.08 68.05 68.05 2.4K
12:51 68.05 68.09 68.05 68.09 3.2K
12:52 68.12 68.12 68.10 68.12 1.6K
12:53 68.11 68.14 68.08 68.08 0.8K
12:54 68.15 68.17 68.14 68.14 1.3K
12:55 68.15 68.15 68.08 68.08 1.5K
12:56 68.07 68.07 68.01 68.01 2.3K
12:57 68.00 68.00 68.00 68.00 1.0K
12:58 67.98 68.02 67.98 68.00 4.8K
12:59 68.00 68.00 67.96 67.99 3.4K
13:00 67.96 67.97 67.96 67.97 1.7K
13:01 67.96 67.97 67.96 67.97 2.7K
13:03 67.96 68.03 67.96 68.03 3.9K
13:05 68.04 68.06 68.04 68.06 1.9K
13:06 68.07 68.07 68.04 68.04 1.0K
13:07 68.10 68.10 68.10 68.10 1.7K
13:09 68.15 68.21 68.15 68.21 3.2K
13:10 68.23 68.23 68.19 68.19 2.1K
13:11 68.19 68.19 68.11 68.11 3.1K
13:12 68.10 68.11 68.10 68.11 2.0K
13:13 68.13 68.14 68.13 68.14 0.9K
13:14 68.17 68.21 68.17 68.18 1.3K
13:15 68.14 68.16 68.14 68.16 1.1K
13:16 68.17 68.17 68.10 68.10 2.6K
13:17 68.11 68.11 68.11 68.11 0.9K
13:19 68.06 68.06 67.99 67.99 2.5K
13:20 68.00 68.00 67.96 67.98 2.9K
13:22 67.94 67.94 67.90 67.92 2.0K
13:23 67.91 67.94 67.91 67.94 1.9K
13:24 67.98 68.00 67.98 67.98 1.4K
13:25 67.99 67.99 67.98 67.98 3.8K
13:27 67.95 67.95 67.93 67.94 4.3K
13:28 67.97 67.97 67.97 67.97 1.0K
13:29 67.99 68.01 67.96 68.01 2.0K
13:30 68.01 68.01 67.99 67.99 1.8K
13:31 67.95 67.95 67.92 67.92 1.5K
13:32 67.94 67.94 67.93 67.93 0.8K
13:33 67.96 67.98 67.91 67.91 1.9K
13:34 67.93 67.93 67.93 67.93 1.1K
13:35 67.93 67.93 67.92 67.92 2.3K
13:36 67.92 68.02 67.92 67.98 2.6K
13:37 68.02 68.04 68.00 68.03 1.4K
13:38 68.02 68.05 68.02 68.05 0.8K
13:39 68.07 68.07 68.07 68.07 2.3K
13:40 68.06 68.06 68.04 68.04 4.9K
13:41 68.04 68.04 68.04 68.04 0.7K
13:42 68.00 68.06 68.00 68.06 9.1K
13:43 68.02 68.06 68.02 68.05 32.0K
13:44 68.03 68.05 68.00 68.02 10.4K
13:45 68.02 68.04 68.01 68.04 2.6K
13:46 68.05 68.05 68.04 68.04 1.7K
13:47 68.01 68.03 67.98 67.98 5.1K
13:48 67.99 68.02 67.98 68.02 2.2K
13:49 68.01 68.05 68.01 68.05 4.6K
13:50 68.08 68.12 68.08 68.12 2.3K
13:51 68.15 68.17 68.15 68.17 2.1K
13:52 68.20 68.21 68.20 68.21 1.2K
13:53 68.25 68.25 68.19 68.23 2.4K
13:54 68.24 68.24 68.24 68.24 1.8K
13:55 68.20 68.20 68.20 68.20 1.2K
13:56 68.21 68.23 68.12 68.12 3.9K
13:57 68.16 68.16 68.16 68.16 2.2K
13:58 68.15 68.15 68.15 68.15 0.6K
13:59 68.10 68.13 68.10 68.13 1.6K
14:00 68.16 68.16 68.16 68.16 1.0K
14:01 68.19 68.22 68.19 68.22 3.1K
14:02 68.24 68.27 68.17 68.21 7.5K
14:03 68.26 68.26 68.24 68.24 2.0K
14:04 68.21 68.21 68.21 68.21 0.5K
14:05 68.23 68.23 68.23 68.23 0.8K
14:06 68.24 68.28 68.23 68.28 1.5K
14:07 68.29 68.29 68.29 68.29 2.2K
14:08 68.36 68.36 68.36 68.36 0.5K
14:09 68.36 68.49 68.36 68.49 2.3K
14:10 68.51 68.55 68.50 68.55 2.0K
14:11 68.55 68.57 68.55 68.57 2.5K
14:12 68.61 68.62 68.61 68.62 1.6K
14:13 68.61 68.61 68.58 68.58 4.2K
14:14 68.53 68.53 68.43 68.43 2.1K
14:15 68.42 68.48 68.42 68.44 4.3K
14:16 68.51 68.54 68.51 68.54 1.8K
14:17 68.51 68.57 68.51 68.57 5.4K
14:20 68.54 68.54 68.54 68.54 1.1K
14:21 68.56 68.60 68.56 68.56 14.0K
14:22 68.60 68.60 68.57 68.60 1.9K
14:23 68.54 68.54 68.54 68.54 0.3K
14:24 68.59 68.64 68.57 68.57 2.9K
14:25 68.57 68.57 68.54 68.54 2.1K
14:26 68.62 68.62 68.55 68.55 0.4K
14:27 68.62 68.62 68.56 68.58 2.2K
14:28 68.52 68.52 68.52 68.52 2.3K
14:29 68.56 68.58 68.56 68.58 1.7K
14:30 68.63 68.63 68.63 68.63 1.7K
14:32 68.70 68.70 68.67 68.67 2.3K
14:34 68.61 68.62 68.61 68.62 1.7K
14:35 68.68 68.71 68.68 68.71 1.5K
14:36 68.69 68.78 68.69 68.78 4.1K
14:37 68.79 68.81 68.79 68.79 2.9K
14:38 68.75 68.75 68.71 68.75 2.9K
14:39 68.73 68.78 68.73 68.78 2.1K
14:41 68.81 68.85 68.81 68.85 1.9K
14:42 68.84 68.84 68.84 68.84 10.7K
14:43 68.85 68.89 68.82 68.89 4.4K
14:44 68.90 68.90 68.80 68.80 3.3K
14:45 68.81 68.81 68.64 68.67 8.5K
14:46 68.69 68.69 68.65 68.67 1.8K
14:47 68.67 68.67 68.67 68.67 0.5K
14:48 68.68 68.73 68.68 68.73 2.2K
14:49 68.74 68.74 68.73 68.73 1.7K
14:50 68.79 68.83 68.78 68.83 1.9K
14:51 68.80 68.80 68.80 68.80 0.2K
14:52 68.80 68.80 68.80 68.80 0.6K
14:53 68.83 68.84 68.83 68.83 2.2K
14:54 68.87 68.87 68.77 68.78 4.4K
14:55 68.78 68.78 68.71 68.74 3.9K
14:56 68.74 68.75 68.69 68.75 1.4K
14:57 68.68 68.73 68.68 68.73 1.6K
14:58 68.71 68.71 68.64 68.64 7.1K
14:59 68.62 68.62 68.60 68.60 2.9K
15:00 68.58 68.65 68.58 68.65 16.7K
15:01 68.65 68.70 68.65 68.68 7.9K
15:02 68.65 68.69 68.64 68.68 5.4K
15:03 68.61 68.62 68.61 68.61 4.3K
15:04 68.62 68.62 68.49 68.52 13.1K
15:05 68.52 68.54 68.47 68.50 14.9K
15:06 68.50 68.66 68.50 68.66 14.1K
15:07 68.66 68.66 68.58 68.60 8.1K
15:08 68.62 68.67 68.60 68.60 4.6K
15:09 68.56 68.56 68.47 68.54 6.9K
15:10 68.54 68.57 68.53 68.56 1.7K
15:11 68.56 68.65 68.56 68.65 6.0K
15:12 68.61 68.64 68.59 68.64 2.6K
15:13 68.75 68.75 68.75 68.75 3.1K
15:14 68.75 68.75 68.65 68.65 2.8K
15:15 68.65 68.67 68.63 68.63 5.2K
15:16 68.67 68.75 68.67 68.75 6.0K
15:17 68.75 68.75 68.66 68.66 5.1K
15:18 68.66 68.70 68.61 68.61 5.5K
15:19 68.58 68.61 68.53 68.57 5.8K
15:20 68.60 68.60 68.59 68.59 2.7K
15:21 68.61 68.70 68.61 68.64 4.8K
15:22 68.64 68.64 68.60 68.60 2.0K
15:23 68.63 68.66 68.63 68.66 4.7K
15:24 68.65 68.65 68.61 68.63 2.4K
15:25 68.57 68.57 68.51 68.51 3.8K
15:26 68.53 68.54 68.47 68.51 8.2K
15:27 68.49 68.51 68.41 68.50 4.5K
15:28 68.49 68.49 68.39 68.39 4.0K
15:29 68.39 68.43 68.34 68.41 5.2K
15:30 68.41 68.47 68.37 68.38 4.1K
15:31 68.39 68.41 68.37 68.39 3.9K
15:32 68.37 68.39 68.37 68.38 4.2K
15:33 68.38 68.47 68.38 68.47 6.4K
15:34 68.44 68.50 68.44 68.49 1.5K
15:35 68.51 68.54 68.51 68.51 6.1K
15:36 68.48 68.49 68.37 68.37 6.4K
15:37 68.38 68.42 68.33 68.42 6.8K
15:38 68.46 68.49 68.42 68.42 6.8K
15:39 68.41 68.47 68.41 68.44 3.5K
15:40 68.47 68.59 68.47 68.59 6.7K
15:41 68.59 68.66 68.59 68.64 8.4K
15:42 68.67 68.76 68.65 68.76 15.2K
15:43 68.76 68.82 68.67 68.67 10.2K
15:44 68.68 68.68 68.52 68.52 5.8K
15:45 68.50 68.59 68.50 68.59 12.2K
15:46 68.59 68.59 68.44 68.55 12.0K
15:47 68.49 68.53 68.42 68.42 6.1K
15:48 68.43 68.45 68.33 68.41 9.2K
15:49 68.43 68.49 68.40 68.49 10.9K
15:50 68.59 68.68 68.53 68.66 14.7K
15:51 68.64 68.64 68.47 68.47 13.0K
15:52 68.44 68.50 68.42 68.47 13.3K
15:53 68.47 68.47 68.40 68.43 15.9K
15:54 68.42 68.57 68.42 68.57 35.2K
15:55 68.57 68.64 68.45 68.63 37.9K
15:56 68.63 68.65 68.60 68.60 33.7K
15:57 68.59 68.63 68.58 68.60 27.9K
15:58 68.61 68.63 68.60 68.62 51.6K
15:59 68.63 68.63 68.56 68.56 694.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available