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 67.37 67.37 66.21 66.61 98.7K
09:31 66.57 66.57 66.15 66.24 27.5K
09:32 66.12 66.12 65.27 65.27 17.0K
09:33 65.20 65.30 65.20 65.25 1.5K
09:34 65.21 65.88 65.21 65.88 10.6K
09:35 65.54 65.73 65.25 65.24 4.3K
09:36 65.07 65.31 64.92 65.31 5.2K
09:37 65.10 65.27 64.88 65.27 1.9K
09:38 65.19 65.19 64.88 64.88 3.4K
09:39 65.19 65.49 65.02 65.49 7.8K
09:40 65.48 65.66 65.35 65.58 10.9K
09:41 65.62 65.69 65.59 65.59 0.8K
09:42 65.81 65.99 65.78 65.78 11.4K
09:43 65.85 66.02 65.83 66.02 29.4K
09:44 66.11 66.11 65.81 65.91 6.4K
09:45 65.91 66.01 65.90 66.01 29.9K
09:46 65.90 66.07 65.83 65.83 8.7K
09:47 65.92 66.03 65.92 66.00 21.4K
09:48 65.93 66.06 65.69 65.69 17.8K
09:49 65.63 65.98 65.63 65.66 22.0K
09:50 65.74 65.75 65.28 65.28 5.5K
09:51 65.26 65.61 65.17 65.47 16.7K
09:52 65.49 65.75 65.48 65.73 14.5K
09:53 65.76 65.84 65.63 65.73 17.7K
09:54 65.59 65.59 65.48 65.53 5.9K
09:55 65.49 65.60 65.49 65.50 4.2K
09:56 65.53 65.53 65.43 65.43 12.1K
09:57 65.39 65.58 65.36 65.58 13.6K
09:58 65.52 65.76 65.51 65.67 9.3K
09:59 65.65 65.66 65.50 65.50 5.9K
10:00 65.61 65.66 65.46 65.66 9.5K
10:01 65.52 65.52 65.33 65.44 2.7K
10:02 65.45 65.74 65.45 65.74 5.7K
10:03 65.67 65.73 65.58 65.58 2.9K
10:04 65.60 65.64 65.48 65.64 3.0K
10:05 65.62 65.81 65.62 65.81 3.0K
10:06 65.81 65.81 65.36 65.36 6.4K
10:07 65.32 65.37 65.16 65.28 2.4K
10:08 65.29 65.45 65.29 65.42 5.3K
10:09 65.45 65.48 65.36 65.42 8.9K
10:10 65.46 65.46 65.12 65.12 9.4K
10:11 65.10 65.12 64.96 65.07 4.2K
10:12 65.16 65.27 65.05 65.27 1.0K
10:13 65.27 65.27 65.16 65.22 7.8K
10:14 65.27 65.35 65.27 65.35 1.8K
10:15 65.35 65.36 65.24 65.28 4.1K
10:16 65.36 65.37 65.30 65.37 5.3K
10:17 65.30 65.39 65.30 65.39 4.5K
10:18 65.51 65.55 65.42 65.54 13.7K
10:19 65.49 65.75 65.49 65.58 11.6K
10:20 65.58 65.59 65.46 65.47 6.1K
10:21 65.47 65.65 65.47 65.65 11.8K
10:22 65.67 65.67 65.54 65.56 3.7K
10:23 65.54 65.59 65.50 65.50 3.9K
10:24 65.30 65.30 65.24 65.24 4.7K
10:25 65.14 65.38 65.14 65.33 6.5K
10:26 65.20 65.27 65.20 65.27 1.0K
10:27 65.37 65.37 65.31 65.35 3.7K
10:28 65.43 65.46 65.18 65.28 7.4K
10:29 65.37 65.37 65.17 65.18 5.5K
10:30 65.18 65.24 65.00 65.00 3.0K
10:31 65.00 65.03 65.00 65.03 1.7K
10:32 65.11 65.19 65.11 65.16 6.3K
10:33 65.16 65.20 65.05 65.14 9.2K
10:34 65.24 65.31 65.20 65.26 3.2K
10:35 65.28 65.28 65.13 65.13 2.3K
10:36 65.15 65.15 65.11 65.11 1.1K
10:37 65.10 65.10 65.09 65.09 1.6K
10:38 65.04 65.08 64.92 65.08 7.1K
10:39 65.04 65.10 65.04 65.10 3.6K
10:40 65.00 65.03 64.91 64.97 4.5K
10:41 64.84 64.89 64.77 64.77 1.7K
10:42 64.81 64.81 64.81 64.81 0.9K
10:43 64.75 64.75 64.68 64.68 4.2K
10:44 64.75 64.75 64.75 64.75 0.7K
10:45 64.70 64.83 64.65 64.76 10.5K
10:46 64.71 64.81 64.56 64.56 5.9K
10:47 64.53 64.53 64.40 64.45 3.7K
10:48 64.40 64.44 64.37 64.44 9.4K
10:49 64.37 64.40 64.34 64.38 7.7K
10:50 64.39 64.48 64.38 64.42 10.5K
10:51 64.44 64.50 64.44 64.50 5.4K
10:52 64.48 64.61 64.48 64.59 8.2K
10:53 64.61 64.61 64.48 64.48 4.5K
10:54 64.47 64.47 64.40 64.40 4.5K
10:55 64.40 64.40 64.25 64.33 6.8K
10:56 64.34 64.38 64.29 64.38 2.7K
10:57 64.34 64.34 64.07 64.07 9.9K
10:58 64.07 64.18 64.01 64.18 11.3K
10:59 64.13 64.14 64.08 64.08 3.8K
11:00 64.07 64.19 64.07 64.08 5.2K
11:01 64.13 64.28 64.13 64.26 15.3K
11:02 64.29 64.33 64.22 64.33 15.3K
11:03 64.26 64.26 64.26 64.26 1.3K
11:04 64.27 64.27 64.19 64.19 1.6K
11:05 64.20 64.20 64.07 64.08 13.6K
11:06 64.11 64.11 64.01 64.04 5.9K
11:07 64.02 64.17 64.01 64.17 10.4K
11:08 64.14 64.14 63.96 63.96 5.7K
11:09 64.01 64.02 63.88 64.02 12.4K
11:10 64.02 64.03 63.95 64.03 9.5K
11:11 64.04 64.04 63.94 63.97 3.8K
11:12 63.97 63.97 63.83 63.83 4.2K
11:13 63.84 63.90 63.78 63.82 15.7K
11:14 63.87 63.95 63.84 63.93 17.9K
11:15 63.93 63.97 63.71 63.71 13.5K
11:16 63.64 63.64 63.50 63.56 20.1K
11:17 63.56 63.60 63.48 63.60 11.1K
11:18 63.57 63.60 63.50 63.55 7.7K
11:19 63.55 63.78 63.55 63.73 13.7K
11:20 63.85 63.93 63.79 63.86 12.6K
11:21 63.84 63.96 63.84 63.96 3.8K
11:22 63.92 63.93 63.84 63.84 3.5K
11:23 63.83 63.83 63.64 63.68 12.9K
11:24 63.74 63.74 63.69 63.72 7.9K
11:25 63.67 63.79 63.67 63.79 7.9K
11:26 63.76 63.85 63.72 63.82 5.5K
11:27 63.89 63.91 63.76 63.76 7.4K
11:28 63.76 63.76 63.71 63.71 1.5K
11:29 63.71 63.71 63.59 63.59 3.8K
11:30 63.57 63.73 63.57 63.73 12.1K
11:31 63.73 63.80 63.61 63.69 9.9K
11:32 63.69 63.79 63.64 63.79 14.6K
11:33 63.81 63.85 63.77 63.77 25.3K
11:34 63.76 63.76 63.73 63.76 4.8K
11:35 63.72 63.85 63.72 63.83 11.0K
11:36 63.85 63.93 63.85 63.91 6.2K
11:37 63.94 64.04 63.91 63.95 8.6K
11:38 64.01 64.13 64.01 64.10 6.7K
11:39 64.07 64.11 64.03 64.03 2.4K
11:40 64.00 64.07 63.98 64.06 4.8K
11:41 64.06 64.11 64.06 64.06 3.4K
11:42 64.04 64.04 63.95 63.95 5.2K
11:43 63.97 63.98 63.91 63.91 5.8K
11:44 63.86 63.86 63.83 63.83 3.3K
11:45 63.82 63.89 63.79 63.79 5.9K
11:46 63.80 63.81 63.71 63.71 4.5K
11:47 63.73 63.80 63.73 63.78 7.6K
11:48 63.77 63.77 63.72 63.72 1.6K
11:49 63.64 63.64 63.45 63.45 4.6K
11:50 63.48 63.55 63.48 63.50 6.5K
11:51 63.45 63.49 63.43 63.48 6.8K
11:52 63.50 63.50 63.35 63.36 5.2K
11:53 63.32 63.36 63.32 63.36 8.5K
11:54 63.33 63.42 63.33 63.37 11.0K
11:55 63.42 63.44 63.41 63.41 6.6K
11:56 63.41 63.53 63.41 63.50 8.2K
11:57 63.50 63.56 63.50 63.56 4.3K
11:58 63.59 63.64 63.53 63.64 4.7K
11:59 63.62 63.62 63.57 63.62 1.4K
12:00 63.51 63.57 63.48 63.48 8.3K
12:01 63.51 63.62 63.51 63.55 4.9K
12:02 63.56 63.57 63.51 63.51 3.5K
12:03 63.55 63.55 63.54 63.54 0.4K
12:04 63.51 63.52 63.48 63.48 2.5K
12:05 63.48 63.68 63.48 63.60 9.9K
12:06 63.57 63.57 63.50 63.50 2.7K
12:07 63.51 63.57 63.44 63.57 5.7K
12:08 63.57 63.61 63.49 63.53 6.0K
12:09 63.52 63.60 63.52 63.54 3.6K
12:10 63.51 63.61 63.51 63.57 4.9K
12:11 63.57 63.63 63.57 63.61 5.2K
12:12 63.58 63.65 63.58 63.63 4.6K
12:13 63.63 63.67 63.51 63.51 7.6K
12:14 63.29 63.29 63.20 63.20 4.7K
12:15 63.20 63.29 63.19 63.19 7.0K
12:16 63.14 63.21 63.12 63.14 4.4K
12:17 63.11 63.11 62.93 62.93 12.2K
12:18 62.93 63.03 62.93 63.00 14.1K
12:19 63.00 63.01 62.88 62.89 10.4K
12:20 62.89 62.99 62.86 62.86 8.5K
12:21 62.92 63.03 62.92 62.98 9.1K
12:22 62.92 62.92 62.87 62.87 2.3K
12:23 62.88 62.88 62.73 62.73 3.4K
12:24 62.79 62.84 62.71 62.81 10.8K
12:25 62.82 62.82 62.80 62.80 2.9K
12:26 62.80 62.85 62.76 62.83 4.7K
12:27 62.90 62.96 62.85 62.93 4.3K
12:28 62.93 63.00 62.93 62.97 4.0K
12:29 63.05 63.08 63.02 63.08 1.7K
12:30 63.12 63.18 63.12 63.15 7.9K
12:31 63.17 63.17 62.73 62.80 13.4K
12:32 62.86 63.02 62.86 63.02 6.6K
12:33 63.03 63.05 62.95 63.05 3.4K
12:34 63.04 63.04 62.94 62.94 2.1K
12:35 62.90 63.00 62.87 62.88 4.4K
12:36 62.88 62.88 62.81 62.81 4.7K
12:37 62.83 62.85 62.82 62.82 3.1K
12:38 62.77 62.80 62.75 62.80 3.7K
12:39 62.76 62.76 62.65 62.66 5.1K
12:40 62.72 62.72 62.50 62.50 5.7K
12:41 62.44 62.51 62.38 62.51 4.0K
12:42 62.50 62.50 62.35 62.35 2.7K
12:43 62.31 62.41 62.30 62.40 11.1K
12:44 62.40 62.49 62.40 62.48 6.9K
12:45 62.41 62.48 62.40 62.48 3.3K
12:46 62.48 62.54 62.48 62.54 7.6K
12:47 62.54 62.54 62.30 62.34 5.9K
12:48 62.29 62.78 62.29 62.55 29.8K
12:49 62.64 62.67 62.58 62.62 9.5K
12:50 62.68 62.73 62.57 62.57 4.7K
12:51 62.60 62.60 62.53 62.58 2.0K
12:52 62.57 62.66 62.55 62.57 2.3K
12:53 62.61 62.61 62.28 62.32 8.4K
12:54 62.34 62.39 62.28 62.28 7.4K
12:55 62.29 62.43 62.29 62.41 8.8K
12:56 62.47 62.47 62.20 62.22 19.4K
12:57 62.22 62.29 62.12 62.24 12.7K
12:58 62.24 62.33 62.19 62.30 8.8K
12:59 62.30 62.30 62.18 62.18 8.1K
13:00 62.18 62.23 62.10 62.10 8.3K
13:01 62.12 62.22 62.05 62.22 10.7K
13:02 62.23 62.34 62.23 62.30 12.7K
13:03 62.31 62.31 62.22 62.22 5.1K
13:04 62.21 62.34 62.17 62.34 6.9K
13:05 62.31 62.36 62.17 62.17 10.4K
13:06 62.21 62.21 62.05 62.07 9.7K
13:07 62.03 62.03 61.76 61.76 13.7K
13:08 61.83 61.83 61.67 61.73 9.7K
13:09 61.70 61.75 61.68 61.68 6.9K
13:10 61.64 61.70 61.61 61.61 5.3K
13:11 61.69 61.69 61.53 61.53 3.8K
13:12 61.51 61.51 61.35 61.40 3.9K
13:13 61.45 61.47 61.40 61.40 9.1K
13:14 61.49 61.71 61.49 61.61 29.0K
13:15 61.68 61.82 61.68 61.76 6.0K
13:16 61.78 61.84 61.76 61.79 12.3K
13:17 61.79 61.88 61.76 61.82 34.3K
13:18 61.77 61.86 61.70 61.81 11.4K
13:19 61.85 61.90 61.57 61.57 11.0K
13:20 61.57 61.65 61.47 61.47 4.8K
13:21 61.49 61.55 61.47 61.52 3.2K
13:22 61.50 61.50 61.33 61.33 3.9K
13:23 61.32 61.48 61.32 61.37 10.4K
13:24 61.37 61.38 61.27 61.33 10.1K
13:25 61.30 61.45 61.25 61.45 11.1K
13:26 61.34 61.37 61.28 61.29 6.3K
13:27 61.30 61.37 61.24 61.24 18.9K
13:28 61.21 61.21 61.09 61.13 3.5K
13:29 61.12 61.20 61.07 61.07 7.3K
13:30 61.06 61.12 61.00 61.07 12.0K
13:31 61.09 61.21 61.05 61.21 5.2K
13:32 61.21 61.36 61.19 61.29 13.9K
13:33 61.29 61.37 61.21 61.21 3.1K
13:34 61.21 61.26 61.12 61.12 9.0K
13:35 61.14 61.60 61.13 61.52 44.9K
13:36 61.46 61.46 61.27 61.27 9.8K
13:37 61.35 61.35 61.15 61.15 14.5K
13:38 61.15 61.45 61.15 61.33 14.9K
13:39 61.29 61.46 61.23 61.44 16.6K
13:40 61.47 61.71 61.44 61.71 23.6K
13:41 61.68 61.83 61.68 61.80 14.7K
13:42 61.78 62.05 61.78 61.98 12.2K
13:43 61.99 62.12 61.92 61.92 9.9K
13:44 61.97 61.98 61.88 61.89 9.1K
13:45 61.86 61.86 61.73 61.76 4.0K
13:46 61.71 61.71 61.58 61.58 5.0K
13:47 61.55 61.55 61.47 61.51 9.1K
13:48 61.48 61.59 61.44 61.59 24.6K
13:49 61.59 61.59 61.48 61.54 9.8K
13:50 61.54 61.71 61.47 61.71 11.9K
13:51 61.82 61.82 61.73 61.73 3.3K
13:52 61.77 61.88 61.77 61.83 3.6K
13:53 61.76 61.77 61.72 61.72 3.3K
13:54 61.68 61.68 61.66 61.66 1.7K
13:55 61.65 61.79 61.65 61.79 12.2K
13:56 61.79 61.81 61.77 61.78 5.9K
13:57 61.77 61.83 61.76 61.81 3.1K
13:58 61.86 61.87 61.75 61.80 4.3K
13:59 61.80 61.80 61.80 61.80 0.7K
14:00 61.75 61.79 61.70 61.76 5.9K
14:01 61.81 61.81 61.62 61.62 3.3K
14:02 61.66 61.76 61.66 61.76 3.7K
14:03 61.82 61.86 61.79 61.86 5.1K
14:04 61.89 61.94 61.74 61.74 6.7K
14:05 61.76 61.76 61.69 61.71 4.3K
14:06 61.68 61.68 61.62 61.66 5.1K
14:07 61.66 61.66 61.58 61.63 4.6K
14:08 61.60 61.76 61.60 61.63 9.0K
14:09 61.60 61.60 61.54 61.59 5.8K
14:10 61.60 61.67 61.60 61.63 9.0K
14:11 61.63 61.88 61.63 61.88 45.3K
14:12 61.93 61.97 61.90 61.95 40.1K
14:13 61.95 62.00 61.91 61.97 67.5K
14:14 61.97 62.08 61.97 62.08 9.1K
14:15 62.03 62.15 61.98 61.98 15.3K
14:16 62.03 62.25 62.03 62.25 7.7K
14:17 62.33 62.47 62.33 62.47 43.6K
14:18 62.43 62.50 62.39 62.50 29.2K
14:19 62.48 62.50 62.41 62.50 40.5K
14:20 62.45 62.50 62.17 62.17 28.9K
14:21 62.15 62.24 62.13 62.13 8.2K
14:22 62.13 62.22 62.09 62.09 7.7K
14:23 62.03 62.14 61.97 61.97 4.7K
14:24 61.97 62.10 61.97 62.07 5.2K
14:25 62.10 62.10 61.95 61.95 4.1K
14:26 61.84 61.91 61.84 61.89 5.4K
14:27 61.88 61.88 61.75 61.81 3.9K
14:28 61.74 61.77 61.58 61.58 3.1K
14:29 61.54 61.54 61.50 61.50 7.5K
14:30 61.64 62.55 61.64 62.43 50.5K
14:31 62.33 62.33 62.21 62.21 5.4K
14:32 62.23 62.23 62.03 62.03 2.2K
14:33 61.96 62.00 61.82 61.82 3.2K
14:34 61.81 61.81 61.67 61.67 3.9K
14:35 61.69 61.69 61.41 61.41 4.8K
14:36 61.43 61.52 61.36 61.52 8.3K
14:37 61.53 61.63 61.49 61.60 7.1K
14:38 61.63 61.65 61.59 61.64 3.9K
14:39 61.61 61.69 61.57 61.69 2.7K
14:40 61.64 61.65 61.53 61.58 5.9K
14:41 61.52 61.57 61.52 61.52 3.7K
14:42 61.49 61.50 61.48 61.48 2.7K
14:43 61.42 61.48 61.39 61.40 4.9K
14:44 61.36 61.42 61.35 61.37 2.9K
14:45 61.35 61.55 61.35 61.49 18.5K
14:46 61.51 61.66 61.51 61.66 19.8K
14:47 61.60 61.66 61.60 61.66 4.4K
14:48 61.63 61.63 61.62 61.62 3.2K
14:49 61.63 61.73 61.63 61.69 4.1K
14:50 61.68 61.81 61.68 61.80 9.3K
14:51 61.80 61.83 61.79 61.81 12.5K
14:52 61.81 61.88 61.72 61.86 39.7K
14:53 61.82 61.84 61.80 61.81 11.0K
14:54 61.79 61.79 61.57 61.57 28.6K
14:55 61.61 61.61 61.53 61.59 5.1K
14:56 61.57 61.57 61.50 61.54 4.7K
14:57 61.58 61.61 61.54 61.55 8.9K
14:58 61.47 61.48 61.27 61.36 7.7K
14:59 61.32 61.32 61.26 61.26 2.9K
15:00 61.26 61.26 61.07 61.10 39.3K
15:01 61.03 61.09 60.93 61.07 42.1K
15:02 61.07 61.10 61.00 61.03 10.5K
15:03 61.04 61.08 60.92 60.92 10.1K
15:04 60.86 60.93 60.85 60.92 19.6K
15:05 60.97 60.97 60.60 60.60 18.4K
15:06 60.55 60.55 60.37 60.43 9.7K
15:07 60.39 60.65 60.39 60.58 32.8K
15:08 60.66 60.74 60.60 60.73 16.1K
15:09 60.74 60.78 60.46 60.56 28.0K
15:10 60.62 60.86 60.62 60.86 47.6K
15:11 60.79 60.82 60.75 60.77 7.2K
15:12 60.75 60.82 60.75 60.79 5.7K
15:13 60.73 60.74 60.62 60.70 40.5K
15:14 60.73 60.75 60.65 60.72 81.0K
15:15 60.75 60.78 60.42 60.44 29.3K
15:16 60.42 60.47 60.29 60.29 22.7K
15:17 60.25 60.44 60.25 60.35 13.0K
15:18 60.40 60.54 60.40 60.54 13.0K
15:19 60.51 60.51 60.32 60.48 15.4K
15:20 60.55 60.68 60.47 60.63 17.5K
15:21 60.64 60.90 60.64 60.82 23.9K
15:22 60.85 60.93 60.77 60.84 13.8K
15:23 60.85 61.02 60.85 60.95 14.3K
15:24 60.95 60.95 60.77 60.78 9.8K
15:25 60.83 61.01 60.78 61.01 18.2K
15:26 61.01 61.09 61.00 61.04 11.6K
15:27 60.99 61.12 60.99 61.08 19.8K
15:28 60.98 61.10 60.98 61.07 15.0K
15:29 61.04 61.06 60.87 60.88 16.3K
15:30 60.83 60.84 60.73 60.75 12.8K
15:31 60.89 61.03 60.89 60.92 120.8K
15:32 60.93 60.99 60.78 60.92 41.6K
15:33 60.94 60.94 60.85 60.85 9.4K
15:34 60.89 60.99 60.84 60.85 12.8K
15:35 60.83 60.83 60.63 60.71 20.0K
15:36 60.68 60.77 60.52 60.53 17.2K
15:37 60.56 60.59 60.40 60.43 28.2K
15:38 60.43 60.58 60.42 60.44 41.3K
15:39 60.38 60.48 60.36 60.48 24.2K
15:40 60.50 60.67 60.45 60.67 26.1K
15:41 60.62 60.64 60.46 60.61 23.9K
15:42 60.62 60.65 60.33 60.33 13.6K
15:43 60.30 60.33 60.22 60.23 16.7K
15:44 60.23 60.23 60.01 60.01 14.9K
15:45 60.00 60.13 60.00 60.05 25.3K
15:46 60.01 60.10 60.00 60.04 32.3K
15:47 60.06 60.23 60.06 60.17 27.0K
15:48 60.19 60.23 60.09 60.09 24.3K
15:49 60.08 60.09 60.02 60.09 28.6K
15:50 60.14 60.32 60.08 60.30 38.0K
15:51 60.30 60.46 60.27 60.39 31.4K
15:52 60.46 60.46 60.33 60.42 28.4K
15:53 60.48 60.48 60.35 60.39 41.6K
15:54 60.39 60.75 60.37 60.73 57.7K
15:55 60.75 60.75 60.57 60.64 100.4K
15:56 60.65 60.79 60.61 60.75 66.0K
15:57 60.75 60.90 60.75 60.86 58.0K
15:58 60.87 60.90 60.83 60.90 60.2K
15:59 60.90 60.92 60.87 60.89 538.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available