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 64.38 64.56 64.24 64.56 14.7K
09:31 64.39 64.39 63.90 63.90 5.9K
09:32 64.07 64.12 64.07 64.12 2.0K
09:33 64.53 64.61 64.40 64.40 3.2K
09:34 64.64 64.64 64.07 64.25 1.9K
09:35 64.32 64.33 64.12 64.12 5.5K
09:36 64.26 64.35 64.00 64.35 12.2K
09:37 64.15 64.15 63.60 63.67 5.5K
09:38 63.42 63.63 63.41 63.41 6.2K
09:39 63.40 63.50 63.26 63.26 11.2K
09:40 63.50 63.62 63.26 63.62 34.7K
09:41 63.54 63.76 63.54 63.73 11.9K
09:42 63.63 63.63 63.07 63.14 34.4K
09:43 63.11 63.40 63.11 63.40 2.7K
09:44 63.25 63.37 63.17 63.31 5.3K
09:45 63.36 63.53 63.36 63.52 4.6K
09:46 63.53 63.69 63.45 63.65 8.2K
09:47 63.64 63.75 63.64 63.75 0.8K
09:48 63.58 63.62 63.43 63.45 62.4K
09:49 63.45 63.48 63.43 63.48 2.6K
09:50 63.47 63.56 63.28 63.56 7.6K
09:51 63.52 63.52 63.32 63.32 2.0K
09:52 63.35 63.35 63.06 63.07 6.1K
09:53 63.09 63.23 63.06 63.23 3.6K
09:54 63.15 63.15 62.89 62.98 6.2K
09:55 63.06 63.07 62.88 63.04 4.3K
09:56 63.04 63.07 63.02 63.02 2.4K
09:57 63.02 63.07 63.00 63.05 3.6K
09:58 63.05 63.05 62.71 62.71 4.4K
09:59 62.69 62.69 62.64 62.64 4.6K
10:00 62.76 62.80 62.68 62.68 7.2K
10:01 62.60 62.60 62.43 62.49 3.1K
10:02 62.58 62.79 62.50 62.74 9.4K
10:03 62.74 62.74 62.66 62.74 1.9K
10:04 62.72 62.75 62.66 62.72 5.2K
10:05 62.73 63.03 62.73 63.03 4.7K
10:06 63.11 63.11 63.03 63.04 1.1K
10:07 63.00 63.00 62.82 62.85 5.8K
10:08 62.91 62.95 62.85 62.95 4.6K
10:09 62.95 63.02 62.95 63.02 2.8K
10:10 62.92 62.96 62.80 62.81 6.1K
10:11 62.81 62.93 62.81 62.83 1.6K
10:12 62.83 62.83 62.63 62.70 4.5K
10:13 62.70 62.84 62.67 62.84 2.8K
10:14 62.80 62.80 62.80 62.80 0.6K
10:15 62.89 62.97 62.89 62.97 3.6K
10:16 62.89 63.06 62.89 62.99 2.2K
10:17 62.99 62.99 62.98 62.98 1.8K
10:18 62.94 63.07 62.94 63.04 3.3K
10:19 63.05 63.05 62.96 62.98 3.3K
10:20 62.99 63.01 62.86 62.86 6.7K
10:21 62.85 62.89 62.81 62.89 3.9K
10:22 63.06 63.07 63.00 62.99 2.1K
10:23 63.09 63.25 63.09 63.22 2.0K
10:24 63.23 63.30 63.17 63.24 2.1K
10:25 63.21 63.43 63.21 63.43 3.0K
10:26 63.40 63.40 63.35 63.35 2.2K
10:27 63.35 63.35 63.25 63.25 4.0K
10:28 63.23 63.25 63.15 63.25 3.2K
10:29 63.21 63.21 63.06 63.06 3.8K
10:30 63.13 63.39 63.13 63.39 5.8K
10:31 63.39 63.56 63.31 63.54 7.9K
10:32 63.59 63.60 63.55 63.55 3.3K
10:33 63.57 63.57 63.56 63.57 2.1K
10:34 63.56 63.57 63.45 63.49 6.9K
10:35 63.48 63.49 63.34 63.49 3.2K
10:36 63.50 63.54 63.50 63.54 1.6K
10:37 63.58 63.61 63.52 63.53 14.6K
10:38 63.52 63.66 63.52 63.61 9.8K
10:39 63.61 63.61 63.50 63.58 22.2K
10:40 63.62 63.63 63.52 63.60 9.9K
10:41 63.61 63.67 63.51 63.51 20.6K
10:42 63.51 63.69 63.51 63.59 15.1K
10:43 63.58 63.58 63.38 63.38 4.3K
10:44 63.37 63.41 63.32 63.32 5.4K
10:45 63.39 63.42 63.36 63.41 4.8K
10:46 63.46 63.52 63.46 63.52 2.1K
10:47 63.51 63.51 63.29 63.29 8.9K
10:48 63.29 63.32 63.14 63.15 11.7K
10:49 63.15 63.15 63.04 63.11 7.9K
10:50 63.10 63.23 63.10 63.23 11.2K
10:51 63.22 63.23 63.17 63.19 2.4K
10:52 63.19 63.19 63.07 63.11 4.4K
10:53 63.05 63.13 63.05 63.13 8.0K
10:54 63.18 63.21 63.18 63.21 2.9K
10:55 63.30 63.30 63.23 63.23 6.0K
10:56 63.17 63.17 63.02 63.02 7.4K
10:57 63.02 63.02 62.96 62.96 1.2K
10:58 62.94 62.94 62.67 62.67 5.1K
10:59 62.71 62.71 62.61 62.65 4.2K
11:00 62.70 62.96 62.70 62.93 39.2K
11:01 62.93 63.07 62.93 63.00 22.1K
11:02 63.01 63.01 62.94 62.95 4.7K
11:03 62.95 63.02 62.95 63.02 6.2K
11:04 63.01 63.01 63.00 63.00 1.7K
11:05 62.85 62.94 62.76 62.94 7.0K
11:06 62.94 63.14 62.94 63.13 5.0K
11:07 63.02 63.10 63.01 63.10 5.9K
11:08 63.13 63.18 63.13 63.14 3.8K
11:09 63.18 63.24 63.18 63.19 50.7K
11:10 63.18 63.24 63.12 63.17 3.9K
11:11 63.17 63.17 63.10 63.10 2.9K
11:12 63.11 63.11 63.03 63.03 6.6K
11:13 63.07 63.07 62.94 63.00 3.5K
11:14 62.91 62.98 62.91 62.91 4.0K
11:15 62.91 62.97 62.91 62.97 2.3K
11:16 62.95 62.95 62.85 62.85 3.0K
11:17 62.85 62.88 62.82 62.87 5.8K
11:18 62.87 62.88 62.87 62.88 1.3K
11:19 62.83 62.83 62.77 62.77 2.2K
11:20 62.78 62.79 62.76 62.76 3.6K
11:21 62.81 62.82 62.73 62.75 3.9K
11:22 62.71 62.85 62.71 62.73 4.8K
11:23 62.64 62.64 62.63 62.63 1.7K
11:24 62.68 62.70 62.63 62.63 2.4K
11:25 62.68 62.83 62.68 62.83 2.4K
11:26 62.76 62.90 62.75 62.90 3.6K
11:27 62.86 62.86 62.79 62.79 1.9K
11:28 62.77 62.81 62.73 62.73 2.6K
11:29 62.72 62.72 62.62 62.62 2.4K
11:30 62.63 62.64 62.55 62.60 5.8K
11:31 62.60 62.60 62.35 62.41 6.5K
11:32 62.42 62.50 62.42 62.47 3.3K
11:33 62.42 62.42 62.39 62.39 1.3K
11:34 62.43 62.43 62.35 62.36 2.4K
11:35 62.43 62.43 62.35 62.35 5.3K
11:36 62.38 62.44 62.35 62.44 5.2K
11:37 62.40 62.44 62.30 62.30 25.7K
11:38 62.30 62.42 62.29 62.42 15.2K
11:39 62.38 62.39 62.35 62.35 1.9K
11:40 62.39 62.40 62.35 62.40 5.5K
11:41 62.36 62.40 62.27 62.27 42.1K
11:42 62.27 62.37 62.27 62.35 20.2K
11:43 62.31 62.38 62.31 62.33 6.8K
11:44 62.25 62.30 62.25 62.28 6.8K
11:45 62.25 62.42 62.25 62.37 4.1K
11:46 62.43 62.47 62.36 62.47 7.2K
11:47 62.50 62.51 62.46 62.46 13.0K
11:48 62.51 62.56 62.46 62.52 23.9K
11:49 62.53 62.56 62.50 62.54 5.3K
11:50 62.50 62.50 62.35 62.38 10.0K
11:51 62.32 62.32 62.32 62.32 0.9K
11:52 62.25 62.36 62.22 62.36 8.0K
11:53 62.39 62.39 62.31 62.31 4.4K
11:54 62.28 62.46 62.28 62.46 6.2K
11:55 62.48 62.48 62.28 62.28 2.8K
11:56 62.27 62.31 62.25 62.28 2.8K
11:57 62.23 62.28 62.21 62.21 32.0K
11:58 62.19 62.23 62.10 62.19 38.0K
11:59 62.20 62.28 62.20 62.28 3.1K
12:00 62.28 62.44 62.19 62.19 15.3K
12:01 62.09 62.09 61.89 61.89 6.0K
12:02 61.88 61.95 61.81 61.94 4.9K
12:03 61.85 61.85 61.81 61.81 1.7K
12:04 61.81 61.81 61.75 61.75 2.5K
12:05 61.78 61.79 61.62 61.62 2.5K
12:06 61.60 61.81 61.60 61.73 4.8K
12:07 61.74 61.92 61.74 61.90 3.0K
12:08 61.96 62.01 61.86 61.87 5.4K
12:09 61.95 61.95 61.80 61.80 1.4K
12:10 61.81 61.82 61.71 61.77 2.0K
12:11 61.73 61.96 61.71 61.96 4.6K
12:12 61.96 61.96 61.82 61.82 17.5K
12:13 61.80 61.85 61.80 61.82 2.2K
12:14 61.72 61.80 61.72 61.80 4.7K
12:15 61.78 61.78 61.64 61.64 3.1K
12:16 61.61 61.64 61.55 61.64 4.6K
12:17 61.64 61.64 61.56 61.56 0.8K
12:18 61.53 61.53 61.32 61.35 5.8K
12:19 61.32 61.49 61.29 61.34 15.8K
12:20 61.40 61.42 61.40 61.42 5.6K
12:21 61.29 61.38 61.18 61.24 4.9K
12:22 61.17 61.24 61.02 61.02 7.3K
12:23 61.03 61.16 60.93 61.08 12.8K
12:24 61.14 61.23 61.14 61.23 5.3K
12:25 61.22 61.28 61.15 61.20 4.7K
12:26 61.10 61.17 61.00 61.12 26.9K
12:27 61.05 61.05 60.85 60.92 8.4K
12:28 61.00 61.12 60.91 61.12 11.5K
12:29 61.13 61.28 61.09 61.09 6.4K
12:30 61.22 61.41 61.22 61.41 3.6K
12:31 61.35 61.48 61.35 61.47 3.7K
12:32 61.55 61.58 61.48 61.49 5.2K
12:33 61.54 61.68 61.50 61.55 8.5K
12:34 61.52 61.57 61.42 61.57 3.0K
12:35 61.64 61.65 61.47 61.47 5.5K
12:36 61.57 61.57 61.51 61.51 2.9K
12:37 61.61 61.70 61.61 61.67 5.4K
12:38 61.64 61.69 61.61 61.69 1.3K
12:39 61.68 61.78 61.66 61.73 8.3K
12:40 61.73 61.73 61.64 61.66 4.2K
12:41 61.66 61.71 61.66 61.70 4.1K
12:42 61.84 61.84 61.69 61.81 9.3K
12:43 61.85 61.85 61.70 61.74 2.9K
12:44 61.68 61.84 61.68 61.84 6.1K
12:45 61.84 61.84 61.66 61.68 8.7K
12:46 61.68 61.79 61.68 61.78 5.8K
12:47 61.77 61.86 61.67 61.86 5.4K
12:48 61.91 61.91 61.90 61.91 3.1K
12:49 61.92 62.15 61.92 62.09 3.8K
12:50 62.09 62.17 62.09 62.16 7.4K
12:51 62.14 62.23 62.14 62.23 1.8K
12:52 62.12 62.12 61.97 62.02 4.0K
12:53 62.01 62.01 61.94 61.94 3.9K
12:54 61.93 61.93 61.79 61.90 6.2K
12:55 61.86 61.98 61.86 61.89 4.4K
12:56 61.97 62.00 61.84 61.87 5.4K
12:57 62.08 62.08 62.06 62.06 2.6K
12:58 62.05 62.12 62.00 62.12 5.5K
12:59 62.17 62.17 62.03 62.13 13.6K
13:00 62.09 62.23 62.05 62.17 8.1K
13:01 62.18 62.18 62.00 62.01 8.1K
13:02 62.18 62.80 62.18 62.63 31.9K
13:03 62.57 62.57 62.31 62.31 6.7K
13:04 62.28 62.28 62.28 62.28 1.0K
13:05 62.22 62.22 61.89 61.98 5.7K
13:06 61.88 62.00 61.88 62.00 1.0K
13:07 61.99 61.99 61.84 61.87 4.6K
13:08 61.89 62.08 61.89 61.98 7.7K
13:09 61.95 62.00 61.89 61.92 2.1K
13:10 61.97 61.97 61.74 61.74 3.8K
13:11 61.83 61.83 61.50 61.50 5.8K
13:12 61.49 61.53 61.29 61.41 7.6K
13:13 61.39 61.40 61.27 61.28 3.1K
13:14 61.36 61.36 61.23 61.31 3.5K
13:15 61.32 61.43 61.25 61.43 8.4K
13:16 61.41 61.45 61.29 61.33 5.9K
13:17 61.26 61.33 61.26 61.26 0.6K
13:18 61.40 61.51 61.40 61.50 2.7K
13:19 61.50 61.50 61.49 61.49 4.3K
13:20 61.55 61.56 61.43 61.48 7.4K
13:21 61.40 61.42 61.34 61.42 1.9K
13:22 61.43 61.56 61.38 61.55 5.1K
13:23 61.55 61.64 61.55 61.64 4.5K
13:24 61.64 61.77 61.64 61.67 3.9K
13:25 61.65 61.78 61.65 61.78 3.0K
13:26 61.88 61.92 61.88 61.92 4.3K
13:27 61.91 62.03 61.88 61.88 4.5K
13:28 61.94 62.00 61.91 61.91 3.5K
13:29 61.91 62.04 61.91 62.04 3.0K
13:30 61.94 62.11 61.94 61.97 20.1K
13:31 61.97 61.98 61.97 61.98 1.1K
13:32 61.87 62.04 61.87 62.04 4.9K
13:33 61.98 62.12 61.98 62.12 2.0K
13:34 62.01 62.01 61.88 61.88 4.0K
13:35 61.92 61.92 61.92 61.92 2.2K
13:36 61.94 62.12 61.94 61.98 11.6K
13:37 61.95 62.19 61.93 62.08 7.9K
13:38 62.10 62.15 62.03 62.15 7.5K
13:39 62.15 62.15 61.92 61.92 6.3K
13:40 61.84 61.84 61.84 61.84 0.7K
13:41 61.85 62.02 61.85 62.02 4.6K
13:42 61.92 62.14 61.92 62.14 6.4K
13:43 62.08 62.17 62.05 62.17 3.4K
13:44 62.16 62.37 62.16 62.33 19.4K
13:45 62.36 62.50 62.36 62.49 4.1K
13:46 62.50 62.58 62.34 62.36 16.6K
13:47 62.36 62.42 62.24 62.28 9.3K
13:48 62.22 62.25 62.17 62.25 6.2K
13:49 62.23 62.25 62.20 62.24 2.3K
13:50 62.34 62.39 62.28 62.39 4.1K
13:51 62.43 62.45 62.29 62.29 6.6K
13:52 62.30 62.31 62.19 62.19 3.0K
13:53 62.15 62.28 62.12 62.26 8.6K
13:54 62.27 62.46 62.27 62.46 4.2K
13:55 62.50 62.51 62.35 62.36 21.5K
13:56 62.51 62.64 62.51 62.64 33.0K
13:57 62.64 62.64 62.54 62.54 2.0K
13:58 62.62 62.76 62.62 62.70 5.1K
13:59 62.65 62.65 62.60 62.60 3.2K
14:00 62.55 62.66 62.50 62.63 4.4K
14:01 62.72 62.88 62.72 62.81 2.5K
14:02 62.77 62.85 62.77 62.85 1.6K
14:03 62.84 62.93 62.84 62.93 18.7K
14:04 62.92 62.98 62.84 62.84 17.8K
14:05 62.90 62.91 62.85 62.88 1.8K
14:06 62.89 62.89 62.76 62.76 8.1K
14:07 62.80 62.83 62.79 62.83 5.1K
14:08 62.74 62.74 62.56 62.56 3.3K
14:09 62.50 62.58 62.29 62.35 4.0K
14:10 62.36 62.36 62.21 62.23 3.8K
14:11 62.25 62.25 62.11 62.24 9.2K
14:12 62.09 62.14 62.09 62.13 2.4K
14:13 62.13 62.13 62.13 62.13 1.0K
14:14 62.03 62.03 61.96 62.01 2.0K
14:15 62.00 62.03 61.93 61.93 2.9K
14:16 62.00 62.06 62.00 62.01 4.4K
14:17 62.02 62.14 62.02 62.14 2.8K
14:18 62.15 62.22 62.13 62.13 3.4K
14:19 62.26 62.29 62.20 62.20 4.1K
14:20 62.28 62.28 62.28 62.28 1.9K
14:21 62.51 62.55 62.40 62.55 14.6K
14:22 62.59 62.73 62.49 62.65 12.6K
14:23 62.71 62.71 62.62 62.63 5.4K
14:24 62.73 62.88 62.73 62.80 5.9K
14:25 62.71 62.71 62.63 62.70 3.9K
14:26 62.79 62.87 62.71 62.78 6.6K
14:27 62.87 62.87 62.76 62.77 4.1K
14:28 62.78 62.87 62.73 62.81 6.0K
14:29 62.88 62.97 62.88 62.92 3.1K
14:30 62.86 62.95 62.85 62.89 5.7K
14:31 62.89 62.98 62.89 62.97 4.8K
14:32 63.01 63.01 62.97 62.98 25.2K
14:33 63.01 63.01 62.90 62.94 3.5K
14:34 62.82 62.89 62.72 62.72 3.3K
14:35 62.80 62.80 62.60 62.66 3.5K
14:36 62.65 62.71 62.59 62.61 4.7K
14:37 62.62 62.71 62.62 62.69 3.4K
14:38 62.74 62.84 62.74 62.84 3.5K
14:39 62.84 62.90 62.84 62.84 4.1K
14:40 62.91 63.00 62.84 62.87 6.0K
14:41 62.80 62.99 62.74 62.92 5.8K
14:42 63.04 63.04 62.95 63.04 11.3K
14:43 62.94 63.04 62.94 63.00 19.3K
14:44 63.06 63.21 63.05 63.18 61.3K
14:45 63.18 63.18 62.79 62.87 12.6K
14:46 62.87 62.88 62.69 62.69 3.4K
14:47 62.71 62.71 62.58 62.70 8.0K
14:48 62.73 62.75 62.62 62.67 4.6K
14:49 62.68 62.69 62.55 62.69 3.0K
14:50 62.75 62.86 62.73 62.83 7.7K
14:51 62.81 62.87 62.71 62.71 5.0K
14:52 62.68 62.68 62.49 62.54 5.0K
14:53 62.59 62.59 62.51 62.54 1.6K
14:54 62.59 62.59 62.31 62.31 5.6K
14:55 62.28 62.32 62.15 62.32 8.5K
14:56 62.30 62.54 62.30 62.54 3.0K
14:57 62.50 62.76 62.50 62.76 3.3K
14:58 62.72 62.83 62.72 62.83 1.2K
14:59 62.71 62.71 62.65 62.65 2.9K
15:00 62.40 62.96 62.39 62.96 26.7K
15:01 62.91 62.91 62.82 62.90 1.9K
15:02 62.88 63.01 62.87 62.89 55.2K
15:03 62.94 62.94 62.87 62.94 3.8K
15:04 62.87 62.95 62.83 62.95 4.3K
15:05 62.89 62.95 62.79 62.83 11.5K
15:06 62.84 62.95 62.74 62.95 24.4K
15:07 62.78 62.78 62.60 62.60 6.9K
15:08 62.52 62.52 62.33 62.33 3.2K
15:09 62.41 62.41 62.30 62.31 8.6K
15:10 62.36 62.46 62.33 62.43 10.4K
15:11 62.44 62.46 62.35 62.40 2.6K
15:12 62.30 62.30 62.25 62.30 32.5K
15:13 62.35 62.35 62.28 62.28 2.5K
15:14 62.25 62.34 62.25 62.34 4.2K
15:15 62.34 62.36 62.22 62.27 10.2K
15:16 62.27 62.34 62.23 62.29 5.8K
15:17 62.29 62.37 62.21 62.36 6.1K
15:18 62.38 62.43 62.31 62.43 5.4K
15:19 62.33 62.50 62.33 62.40 9.5K
15:20 62.46 62.53 62.46 62.48 29.8K
15:21 62.50 62.53 62.40 62.49 13.3K
15:22 62.52 62.53 62.32 62.38 10.3K
15:23 62.40 62.40 62.32 62.32 5.2K
15:24 62.37 62.37 62.21 62.35 7.8K
15:25 62.26 62.36 62.26 62.35 5.2K
15:26 62.43 62.43 62.11 62.25 14.8K
15:27 62.15 62.24 62.14 62.24 5.1K
15:28 62.19 62.28 62.03 62.03 6.5K
15:29 62.04 62.04 61.80 61.85 5.3K
15:30 61.89 61.90 61.84 61.90 6.4K
15:31 61.99 62.12 61.97 62.12 7.0K
15:32 62.14 62.23 62.13 62.13 6.2K
15:33 62.05 62.16 62.00 62.16 6.3K
15:34 62.14 62.14 62.06 62.06 2.6K
15:35 62.04 62.07 61.94 62.06 6.3K
15:36 62.14 62.14 61.90 61.90 9.0K
15:37 61.96 61.96 61.86 61.93 4.7K
15:38 61.90 61.96 61.85 61.96 7.9K
15:39 61.90 61.92 61.89 61.90 10.6K
15:40 61.90 62.08 61.90 61.95 23.9K
15:41 61.88 61.89 61.70 61.70 19.7K
15:42 61.70 61.70 61.54 61.58 12.8K
15:43 61.59 61.65 61.48 61.61 23.3K
15:44 61.57 61.66 61.56 61.56 16.2K
15:45 61.60 61.70 61.45 61.70 25.2K
15:46 61.70 61.76 61.66 61.72 9.3K
15:47 61.72 61.74 61.66 61.69 21.9K
15:48 61.69 61.73 61.57 61.60 36.1K
15:49 61.67 61.68 61.58 61.67 34.2K
15:50 61.84 61.98 61.84 61.91 43.3K
15:51 61.89 61.93 61.78 61.82 26.4K
15:52 61.79 61.85 61.75 61.83 26.2K
15:53 61.88 61.88 61.79 61.79 28.9K
15:54 61.80 61.92 61.80 61.88 47.4K
15:55 61.73 61.73 61.50 61.61 49.4K
15:56 61.63 61.75 61.63 61.69 39.1K
15:57 61.72 61.85 61.72 61.82 44.9K
15:58 61.82 61.86 61.79 61.83 51.1K
15:59 61.82 61.88 61.81 61.81 502.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available