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 61.17 61.21 60.94 61.21 35.6K
09:31 61.33 61.33 61.07 61.07 15.3K
09:32 61.00 61.00 60.29 60.31 29.3K
09:33 60.17 60.96 60.08 60.96 24.3K
09:34 60.76 60.99 60.70 60.99 3.0K
09:35 61.07 61.07 61.00 61.01 9.0K
09:36 61.12 61.19 60.97 61.19 2.7K
09:37 61.19 61.25 61.01 61.01 4.2K
09:38 60.92 61.07 60.89 61.07 6.2K
09:39 61.15 61.15 61.09 61.09 15.1K
09:40 60.89 61.03 60.75 60.75 7.2K
09:41 60.56 60.60 60.31 60.31 8.8K
09:42 60.27 60.48 60.23 60.48 64.3K
09:43 61.00 61.19 60.86 61.07 58.8K
09:44 61.09 61.16 61.09 61.16 5.9K
09:45 61.16 61.37 61.16 61.30 6.1K
09:46 61.41 61.58 61.41 61.41 2.5K
09:47 61.41 61.41 61.09 61.09 12.6K
09:48 61.12 61.32 61.12 61.12 13.1K
09:49 61.01 61.26 61.01 61.19 9.3K
09:50 61.00 61.00 60.96 60.97 4.3K
09:51 60.95 61.02 60.92 60.99 4.7K
09:52 60.98 61.27 60.98 61.18 6.8K
09:53 61.31 61.34 61.31 61.34 7.7K
09:54 61.39 61.40 61.30 61.34 13.2K
09:55 61.25 61.25 61.12 61.12 4.9K
09:56 61.24 61.27 61.24 61.27 3.6K
09:57 61.26 61.26 61.12 61.12 2.5K
09:58 61.06 61.15 61.05 61.15 2.2K
09:59 61.18 61.18 60.94 60.94 2.8K
10:00 60.89 60.89 60.61 60.71 20.0K
10:01 60.71 60.86 60.65 60.65 3.6K
10:02 60.79 60.79 60.69 60.69 1.2K
10:03 60.71 60.84 60.70 60.76 9.1K
10:04 60.77 60.91 60.77 60.91 3.8K
10:05 60.95 60.95 60.70 60.74 5.3K
10:06 60.58 60.71 60.58 60.59 2.6K
10:07 60.69 60.82 60.69 60.82 11.9K
10:08 60.85 60.94 60.77 60.82 11.7K
10:09 60.81 60.91 60.75 60.91 5.8K
10:10 60.91 60.91 60.83 60.90 3.3K
10:11 60.81 60.81 60.64 60.70 4.5K
10:12 60.58 60.69 60.58 60.65 4.2K
10:13 60.68 60.73 60.67 60.69 3.0K
10:14 60.65 60.78 60.65 60.78 6.3K
10:15 60.76 60.85 60.67 60.84 10.1K
10:16 60.90 60.90 60.61 60.62 7.0K
10:17 60.64 60.64 60.41 60.41 3.4K
10:18 60.32 60.32 60.24 60.26 11.3K
10:19 60.26 60.26 60.00 60.00 8.8K
10:20 59.99 59.99 59.90 59.97 55.7K
10:21 59.88 59.98 59.84 59.98 8.3K
10:22 59.98 59.98 59.86 59.90 9.0K
10:23 59.84 59.84 59.68 59.73 11.9K
10:24 59.65 59.88 59.65 59.88 14.7K
10:25 59.84 59.98 59.84 59.90 5.4K
10:26 59.91 59.93 59.84 59.90 5.0K
10:27 59.87 60.14 59.87 60.12 61.9K
10:28 60.04 60.04 59.94 59.99 8.0K
10:29 60.00 60.02 59.92 60.00 47.3K
10:30 59.84 59.99 59.84 59.97 11.7K
10:31 59.92 59.94 59.82 59.94 8.2K
10:32 59.97 60.01 59.68 59.68 15.3K
10:33 59.81 59.84 59.76 59.84 10.4K
10:34 59.91 59.92 59.85 59.85 5.4K
10:35 59.89 59.98 59.81 59.94 4.8K
10:36 59.91 59.96 59.85 59.96 3.0K
10:37 59.88 59.93 59.81 59.86 4.2K
10:38 59.84 59.84 59.80 59.81 7.3K
10:39 59.81 59.93 59.81 59.93 5.9K
10:40 59.93 60.04 59.77 60.00 10.7K
10:41 60.07 60.13 60.06 60.07 3.6K
10:42 60.13 60.19 60.13 60.19 3.1K
10:43 60.22 60.23 60.13 60.13 3.2K
10:44 60.23 60.31 60.23 60.31 2.7K
10:45 60.32 60.36 60.31 60.36 9.8K
10:46 60.36 60.51 60.36 60.51 6.6K
10:47 60.39 60.55 60.39 60.39 40.5K
10:48 60.53 60.53 60.38 60.38 4.3K
10:49 60.38 60.43 60.27 60.30 5.9K
10:50 60.29 60.29 60.27 60.27 5.8K
10:51 60.21 60.26 60.14 60.26 6.2K
10:52 60.28 60.28 60.13 60.18 5.2K
10:53 60.12 60.18 60.10 60.10 2.0K
10:54 60.15 60.15 60.12 60.13 3.1K
10:55 60.13 60.13 60.01 60.08 6.7K
10:56 60.02 60.22 59.94 60.22 10.2K
10:57 60.26 60.30 60.21 60.21 5.7K
10:58 60.19 60.24 60.07 60.07 5.6K
10:59 60.06 60.06 59.99 60.00 3.0K
11:00 60.11 60.52 60.11 60.33 21.1K
11:01 60.30 60.30 60.08 60.13 3.6K
11:02 60.21 60.21 60.00 60.10 4.2K
11:03 60.11 60.11 60.02 60.02 2.5K
11:04 60.06 60.09 60.02 60.06 2.3K
11:05 59.99 59.99 59.91 59.98 2.5K
11:06 59.97 59.99 59.92 59.92 5.4K
11:07 59.89 59.90 59.89 59.90 1.5K
11:08 59.85 59.93 59.84 59.84 6.5K
11:09 59.83 59.92 59.78 59.85 6.4K
11:10 59.82 59.91 59.81 59.87 52.2K
11:11 59.87 60.01 59.86 60.01 7.7K
11:12 60.03 60.06 59.89 59.89 4.2K
11:13 59.86 59.89 59.78 59.78 2.3K
11:14 59.82 59.82 59.72 59.80 1.3K
11:15 59.71 59.75 59.66 59.68 12.6K
11:16 59.76 59.81 59.69 59.77 5.5K
11:17 59.75 59.75 59.65 59.71 5.1K
11:18 59.71 59.71 59.60 59.60 3.2K
11:19 59.63 59.71 59.63 59.67 4.5K
11:20 59.73 59.77 59.69 59.70 4.1K
11:21 59.73 59.84 59.68 59.84 4.9K
11:22 59.84 59.85 59.78 59.78 5.2K
11:23 59.82 59.82 59.72 59.72 2.0K
11:24 59.72 59.72 59.63 59.65 5.1K
11:25 59.69 59.83 59.69 59.82 6.5K
11:26 59.86 59.86 59.76 59.76 4.0K
11:27 59.74 59.90 59.74 59.90 4.7K
11:28 59.84 59.84 59.78 59.83 2.6K
11:29 59.90 59.93 59.85 59.85 4.6K
11:30 59.79 59.88 59.73 59.88 4.5K
11:31 59.87 59.87 59.78 59.82 3.3K
11:32 59.77 59.89 59.77 59.89 3.1K
11:33 59.86 59.97 59.86 59.88 2.9K
11:34 59.91 60.03 59.86 60.03 5.6K
11:35 60.02 60.02 59.91 59.91 4.2K
11:36 59.95 60.00 59.95 60.00 2.4K
11:37 60.06 60.14 60.06 60.06 10.5K
11:38 60.03 60.03 59.97 59.99 3.3K
11:39 59.97 60.16 59.88 60.16 7.3K
11:40 60.09 60.09 59.83 59.83 5.1K
11:41 59.80 59.80 59.76 59.76 0.9K
11:42 59.83 59.95 59.83 59.95 4.1K
11:43 59.92 59.95 59.92 59.95 1.3K
11:44 59.98 60.08 59.98 60.08 4.0K
11:45 60.08 60.08 59.99 59.99 1.5K
11:46 59.95 59.95 59.86 59.86 3.9K
11:47 59.91 59.92 59.91 59.92 1.9K
11:48 59.98 60.01 59.98 60.00 2.6K
11:49 60.03 60.03 59.96 59.96 4.2K
11:50 59.95 60.00 59.93 59.93 4.6K
11:51 59.89 59.92 59.88 59.92 1.8K
11:52 59.86 59.97 59.84 59.97 4.4K
11:53 59.94 59.96 59.94 59.96 2.1K
11:54 59.87 59.96 59.87 59.96 2.8K
11:55 59.97 59.97 59.93 59.93 3.2K
11:56 59.89 60.04 59.89 60.04 8.1K
11:57 60.07 60.07 59.99 59.99 3.3K
11:58 59.99 60.02 59.99 60.00 2.0K
11:59 60.00 60.06 59.96 60.06 5.0K
12:00 60.08 60.12 60.06 60.12 3.5K
12:01 60.11 60.11 59.97 59.97 5.6K
12:02 59.97 59.97 59.89 59.97 3.1K
12:03 60.00 60.01 60.00 60.00 2.1K
12:04 60.03 60.15 60.03 60.15 3.1K
12:05 60.11 60.32 60.11 60.32 3.2K
12:06 60.24 60.34 60.24 60.34 1.7K
12:07 60.34 60.34 60.19 60.19 13.5K
12:08 60.22 60.22 60.20 60.20 1.3K
12:09 60.17 60.17 60.07 60.07 3.1K
12:10 60.15 60.16 60.15 60.16 1.4K
12:11 60.21 60.24 60.17 60.17 4.3K
12:12 60.22 60.26 60.22 60.26 1.9K
12:13 60.28 60.28 60.25 60.25 0.9K
12:14 60.25 60.27 60.18 60.18 3.8K
12:15 60.21 60.22 60.11 60.11 2.1K
12:16 60.17 60.19 60.17 60.19 2.3K
12:17 60.20 60.26 60.20 60.24 2.9K
12:18 60.25 60.25 60.21 60.21 2.8K
12:19 60.21 60.26 60.20 60.26 1.6K
12:20 60.22 60.22 60.20 60.21 0.8K
12:21 60.23 60.23 60.17 60.17 3.2K
12:22 60.15 60.22 60.15 60.17 3.7K
12:23 60.17 60.19 60.09 60.19 1.1K
12:24 60.16 60.16 60.11 60.11 1.8K
12:25 60.03 60.05 59.99 60.00 3.1K
12:26 60.02 60.02 59.92 59.92 3.5K
12:27 59.97 60.10 59.97 60.08 8.5K
12:28 60.13 60.13 60.09 60.11 1.9K
12:29 60.06 60.06 60.00 60.06 2.7K
12:30 60.12 60.14 60.12 60.14 1.4K
12:31 60.17 60.29 60.17 60.29 1.6K
12:32 60.28 60.41 60.28 60.41 15.0K
12:33 60.41 60.48 60.39 60.48 15.1K
12:34 60.50 60.50 60.43 60.43 3.9K
12:35 60.38 60.38 60.33 60.33 50.0K
12:36 60.36 60.43 60.30 60.36 21.7K
12:37 60.39 60.53 60.39 60.53 2.8K
12:38 60.45 60.56 60.45 60.56 3.4K
12:39 60.60 60.60 60.47 60.47 2.9K
12:40 60.46 60.59 60.46 60.50 7.8K
12:41 60.45 60.45 60.42 60.42 2.7K
12:42 60.45 60.53 60.45 60.53 2.6K
12:43 60.53 60.55 60.53 60.55 2.3K
12:44 60.62 60.62 60.56 60.60 3.9K
12:45 60.70 60.70 60.62 60.68 7.7K
12:46 60.69 60.73 60.67 60.73 2.7K
12:47 60.66 60.73 60.66 60.73 4.8K
12:48 60.78 60.82 60.78 60.78 17.7K
12:49 60.80 60.80 60.73 60.75 9.6K
12:50 60.73 60.73 60.67 60.67 3.5K
12:51 60.63 60.63 60.63 60.63 1.1K
12:52 60.61 60.76 60.61 60.75 7.6K
12:53 60.72 60.74 60.69 60.74 7.0K
12:54 60.74 60.75 60.74 60.75 3.5K
12:55 60.76 60.77 60.71 60.76 4.8K
12:56 60.79 60.79 60.64 60.70 16.8K
12:57 60.64 60.72 60.64 60.71 3.4K
12:58 60.75 60.75 60.63 60.63 4.4K
12:59 60.64 60.67 60.64 60.67 1.2K
13:00 60.67 60.68 60.67 60.68 1.1K
13:01 60.61 60.73 60.57 60.73 4.4K
13:02 60.76 60.78 60.70 60.78 3.8K
13:03 60.75 60.89 60.75 60.89 50.2K
13:04 60.89 60.89 60.82 60.85 2.0K
13:05 60.85 60.88 60.84 60.88 2.1K
13:06 60.93 60.96 60.93 60.96 4.7K
13:07 60.96 60.98 60.94 60.94 7.4K
13:08 60.89 60.92 60.86 60.86 4.7K
13:09 60.83 60.88 60.82 60.88 1.7K
13:10 60.81 60.83 60.74 60.83 4.8K
13:11 60.79 60.79 60.79 60.79 0.7K
13:12 60.83 60.83 60.76 60.76 1.6K
13:13 60.72 60.80 60.68 60.68 4.5K
13:14 60.67 60.67 60.65 60.65 4.7K
13:15 60.69 60.70 60.69 60.70 1.7K
13:16 60.63 60.69 60.63 60.65 2.1K
13:17 60.59 60.59 60.53 60.53 3.3K
13:18 60.53 60.53 60.40 60.40 5.0K
13:19 60.39 60.42 60.35 60.42 2.6K
13:20 60.43 60.45 60.34 60.45 3.7K
13:21 60.47 60.66 60.47 60.66 2.1K
13:22 60.68 60.83 60.68 60.75 3.7K
13:23 60.74 60.74 60.55 60.61 5.6K
13:24 60.54 60.63 60.54 60.63 1.0K
13:25 60.54 60.55 60.47 60.55 3.5K
13:26 60.47 60.50 60.47 60.47 2.6K
13:27 60.47 60.52 60.45 60.45 5.1K
13:28 60.42 60.43 60.37 60.42 3.1K
13:29 60.42 60.42 60.35 60.39 2.2K
13:30 60.37 60.50 60.37 60.38 5.4K
13:31 60.49 60.49 60.28 60.28 5.7K
13:32 60.33 60.43 60.33 60.43 1.1K
13:33 60.44 60.44 60.34 60.37 4.3K
13:34 60.40 60.43 60.39 60.43 2.1K
13:35 60.47 60.47 60.44 60.47 2.2K
13:36 60.44 60.62 60.44 60.62 2.0K
13:37 60.62 60.65 60.62 60.65 1.6K
13:38 60.67 60.78 60.67 60.78 3.3K
13:39 60.84 60.93 60.84 60.93 9.0K
13:40 60.97 61.17 60.97 61.17 12.3K
13:41 61.10 61.10 61.02 61.02 4.5K
13:42 61.09 61.15 61.09 61.15 5.5K
13:43 61.27 61.30 61.25 61.30 9.4K
13:44 61.38 61.42 61.33 61.33 11.6K
13:45 61.38 61.38 61.28 61.35 4.5K
13:46 61.27 61.34 61.27 61.29 9.2K
13:47 61.20 61.20 61.11 61.17 6.0K
13:48 61.13 61.30 61.13 61.30 3.5K
13:49 61.26 61.30 61.25 61.30 11.7K
13:50 61.24 61.35 61.24 61.35 7.6K
13:51 61.31 61.35 61.31 61.35 2.6K
13:52 61.41 61.45 61.38 61.42 28.2K
13:53 61.39 61.54 61.39 61.53 10.8K
13:54 61.48 61.56 61.48 61.49 6.3K
13:55 61.48 61.48 61.38 61.42 9.6K
13:56 61.43 61.45 61.36 61.36 5.2K
13:57 61.33 61.38 61.33 61.38 1.4K
13:58 61.43 61.43 61.34 61.39 4.6K
13:59 61.33 61.34 61.33 61.34 2.1K
14:00 61.38 61.38 61.30 61.30 12.2K
14:01 61.30 61.32 61.28 61.28 4.9K
14:02 61.33 61.33 61.25 61.29 21.4K
14:03 61.25 61.41 61.25 61.41 8.6K
14:04 61.41 61.43 61.41 61.43 3.1K
14:05 61.43 61.43 61.37 61.37 4.0K
14:06 61.35 61.38 61.29 61.35 6.6K
14:07 61.29 61.29 61.21 61.27 7.1K
14:08 61.27 61.33 61.27 61.33 1.2K
14:09 61.14 61.15 61.11 61.12 12.6K
14:10 61.11 61.11 61.04 61.04 3.1K
14:11 61.01 61.17 61.01 61.11 7.2K
14:12 61.11 61.16 61.10 61.10 3.2K
14:13 61.21 61.21 61.15 61.15 2.4K
14:14 61.14 61.14 61.07 61.14 7.2K
14:15 61.14 61.15 61.07 61.07 1.5K
14:16 61.09 61.09 61.05 61.05 3.0K
14:17 61.04 61.04 60.98 60.98 3.0K
14:18 60.92 60.92 60.90 60.90 1.9K
14:19 60.81 60.96 60.81 60.96 4.5K
14:20 60.90 60.90 60.90 60.90 0.9K
14:21 60.81 60.81 60.77 60.78 4.1K
14:22 60.81 60.88 60.81 60.88 2.7K
14:23 60.88 60.95 60.80 60.80 3.0K
14:24 60.86 60.87 60.86 60.86 0.7K
14:25 60.86 60.86 60.80 60.82 2.1K
14:26 60.77 60.90 60.77 60.83 5.3K
14:27 60.80 60.80 60.70 60.72 3.0K
14:28 60.70 60.78 60.70 60.77 4.5K
14:29 60.81 60.93 60.81 60.93 5.3K
14:30 60.92 60.95 60.92 60.95 3.8K
14:31 61.01 61.01 60.88 60.91 4.3K
14:32 60.90 60.96 60.90 60.96 1.0K
14:33 60.97 60.97 60.92 60.92 3.0K
14:34 60.91 60.95 60.86 60.86 4.4K
14:35 60.90 60.90 60.81 60.89 7.8K
14:36 60.94 60.95 60.93 60.95 4.2K
14:37 60.99 61.01 60.95 60.98 2.9K
14:38 60.90 60.90 60.82 60.82 5.2K
14:39 60.86 60.86 60.85 60.86 1.9K
14:40 60.91 60.95 60.89 60.95 3.0K
14:41 60.93 60.95 60.91 60.91 3.4K
14:42 60.89 60.89 60.84 60.84 3.4K
14:43 60.85 60.90 60.85 60.90 4.6K
14:44 60.90 60.96 60.90 60.96 4.3K
14:45 60.96 60.96 60.90 60.93 22.5K
14:46 60.87 60.91 60.87 60.91 3.1K
14:47 60.83 60.83 60.78 60.78 4.5K
14:48 60.79 60.88 60.77 60.88 17.5K
14:49 60.82 60.84 60.82 60.84 2.0K
14:50 60.87 60.87 60.85 60.85 8.4K
14:51 60.82 60.82 60.75 60.75 10.2K
14:52 60.74 60.78 60.61 60.78 4.7K
14:53 60.85 60.92 60.84 60.91 2.5K
14:54 60.91 60.95 60.90 60.95 2.9K
14:55 60.95 61.10 60.95 60.99 31.1K
14:56 61.00 61.00 60.81 60.83 6.6K
14:57 60.76 60.77 60.65 60.73 6.4K
14:58 60.74 60.76 60.68 60.76 3.9K
14:59 60.67 60.74 60.64 60.64 6.7K
15:00 60.67 60.86 60.67 60.86 4.7K
15:01 60.86 60.86 60.80 60.85 4.2K
15:02 60.85 60.99 60.85 60.96 5.2K
15:03 61.05 61.05 61.05 61.05 0.7K
15:04 61.07 61.10 61.07 61.10 0.4K
15:05 61.06 61.06 60.98 60.98 7.6K
15:06 60.98 61.15 60.98 61.15 5.5K
15:07 61.26 61.31 61.26 61.31 5.4K
15:08 61.31 61.31 61.13 61.13 4.9K
15:09 61.15 61.15 61.08 61.11 4.9K
15:10 61.12 61.12 61.05 61.12 1.8K
15:11 61.11 61.16 61.11 61.16 0.8K
15:12 61.11 61.14 61.09 61.14 2.5K
15:13 61.14 61.18 61.14 61.18 1.9K
15:14 61.23 61.23 61.19 61.19 1.4K
15:15 61.19 61.23 61.15 61.15 5.1K
15:16 61.15 61.22 61.12 61.22 2.7K
15:17 61.14 61.15 61.11 61.15 2.2K
15:18 61.06 61.19 61.03 61.19 7.1K
15:19 61.15 61.25 61.14 61.25 3.1K
15:20 61.24 61.24 61.18 61.22 7.1K
15:21 61.17 61.21 61.17 61.18 1.5K
15:22 61.19 61.22 61.19 61.21 2.9K
15:23 61.22 61.28 61.22 61.25 3.8K
15:24 61.28 61.31 61.25 61.25 2.3K
15:25 61.22 61.22 61.19 61.22 5.6K
15:26 61.19 61.21 61.15 61.17 3.0K
15:27 61.16 61.20 61.16 61.20 3.9K
15:28 61.20 61.21 61.11 61.11 4.5K
15:29 61.09 61.11 61.06 61.11 5.5K
15:30 61.05 61.09 61.01 61.04 4.0K
15:31 61.05 61.11 61.00 61.07 4.1K
15:32 61.06 61.09 61.02 61.09 5.4K
15:33 61.09 61.18 61.08 61.15 3.9K
15:34 61.15 61.16 61.15 61.16 1.8K
15:35 61.12 61.12 60.97 60.97 6.5K
15:36 61.03 61.10 60.99 61.10 4.5K
15:37 60.99 61.06 60.97 61.01 4.1K
15:38 61.01 61.10 61.01 61.05 7.2K
15:39 61.06 61.06 61.00 61.02 4.0K
15:40 61.01 61.05 60.95 60.97 10.5K
15:41 60.97 60.97 60.87 60.95 8.8K
15:42 60.99 61.00 60.93 60.97 7.6K
15:43 60.94 61.01 60.92 60.99 6.1K
15:44 60.99 61.07 60.99 61.07 6.6K
15:45 61.07 61.08 61.03 61.04 11.5K
15:46 61.02 61.10 60.98 61.03 7.5K
15:47 61.00 61.10 61.00 61.10 6.0K
15:48 61.10 61.15 61.07 61.09 5.1K
15:49 61.07 61.11 61.06 61.07 5.9K
15:50 61.09 61.13 61.06 61.07 14.8K
15:51 61.07 61.16 61.07 61.08 17.8K
15:52 61.09 61.10 61.01 61.05 18.0K
15:53 61.01 61.12 61.01 61.06 12.0K
15:54 61.11 61.15 61.09 61.10 38.7K
15:55 61.07 61.18 61.07 61.17 33.3K
15:56 61.21 61.27 61.18 61.24 23.4K
15:57 61.24 61.24 61.14 61.15 30.3K
15:58 61.17 61.17 61.13 61.14 34.7K
15:59 61.17 61.22 61.14 61.16 485.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available