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 62.78 62.78 62.61 62.63 19.2K
09:31 62.70 62.70 62.36 62.54 28.0K
09:32 62.50 62.66 62.44 62.44 4.4K
09:33 62.44 62.44 62.40 62.40 1.0K
09:35 62.26 62.26 62.03 62.03 4.2K
09:36 61.98 61.98 61.88 61.88 5.9K
09:37 62.05 62.05 61.97 62.05 1.1K
09:38 62.00 62.19 62.00 62.10 3.4K
09:39 62.01 62.27 62.01 62.13 1.3K
09:40 61.96 62.04 61.89 62.04 1.9K
09:41 61.89 61.89 61.68 61.72 2.9K
09:42 61.74 61.92 61.74 61.86 2.4K
09:43 61.82 61.82 61.73 61.73 3.9K
09:44 61.70 61.90 61.70 61.90 8.5K
09:45 61.98 61.98 61.89 61.89 1.6K
09:46 61.89 61.93 61.69 61.79 5.2K
09:47 61.60 61.60 61.56 61.59 3.5K
09:48 61.67 61.88 61.67 61.88 8.8K
09:49 61.90 61.99 61.85 61.99 3.3K
09:50 62.03 62.05 61.98 61.98 5.2K
09:51 62.09 62.09 62.02 62.02 3.6K
09:52 61.95 61.95 61.87 61.87 4.1K
09:53 61.85 62.09 61.85 62.09 5.1K
09:54 62.03 62.03 61.98 62.01 4.0K
09:55 61.93 61.93 61.78 61.86 3.1K
09:56 61.76 61.76 61.69 61.69 2.7K
09:57 61.70 61.70 61.70 61.70 11.1K
10:00 61.94 61.94 61.72 61.75 3.5K
10:01 61.63 61.66 61.52 61.66 3.2K
10:02 61.68 61.78 61.68 61.78 3.0K
10:03 61.85 62.04 61.85 61.99 4.3K
10:04 61.99 61.99 61.99 61.99 0.7K
10:05 61.99 62.11 61.99 62.11 1.9K
10:06 62.07 62.07 62.01 62.01 2.9K
10:07 62.02 62.22 62.02 62.22 1.9K
10:08 62.25 62.25 62.06 62.06 5.6K
10:09 62.00 62.01 62.00 62.01 1.9K
10:10 61.96 62.06 61.96 62.06 8.5K
10:11 62.04 62.25 62.04 62.10 5.0K
10:12 62.10 62.16 62.00 62.05 7.6K
10:13 62.02 62.19 62.02 62.19 2.2K
10:14 62.24 62.24 62.08 62.17 2.8K
10:15 62.18 62.18 62.00 62.04 7.5K
10:16 62.04 62.04 62.00 62.00 1.2K
10:17 62.04 62.04 62.00 62.04 3.3K
10:18 62.09 62.16 62.09 62.16 1.9K
10:19 62.16 62.30 62.15 62.28 3.1K
10:20 62.25 62.27 62.23 62.25 4.1K
10:21 62.27 62.27 62.13 62.21 5.7K
10:22 62.21 62.36 62.21 62.25 20.8K
10:23 62.31 62.32 62.21 62.27 3.8K
10:24 62.35 62.35 62.23 62.24 2.7K
10:25 62.31 62.32 62.29 62.29 1.2K
10:26 62.32 62.50 62.28 62.50 3.8K
10:27 62.45 62.45 62.34 62.36 7.4K
10:28 62.38 62.51 62.38 62.51 25.4K
10:29 62.50 62.52 62.46 62.52 10.5K
10:30 62.52 62.52 62.40 62.43 22.2K
10:31 62.41 62.50 62.37 62.49 8.5K
10:32 62.50 62.50 62.42 62.43 6.1K
10:33 62.46 62.46 62.39 62.39 1.2K
10:34 62.42 62.43 62.34 62.34 2.5K
10:35 62.35 62.35 62.33 62.33 0.6K
10:36 62.39 62.42 62.39 62.42 2.8K
10:37 62.42 62.51 62.42 62.51 5.5K
10:38 62.51 62.53 62.51 62.51 10.6K
10:39 62.53 62.55 62.53 62.55 6.5K
10:40 62.50 62.50 62.41 62.49 5.1K
10:41 62.50 62.54 62.50 62.54 11.5K
10:42 62.47 62.51 62.47 62.51 1.1K
10:43 62.51 62.51 62.50 62.50 0.9K
10:44 62.51 62.51 62.51 62.51 2.6K
10:45 62.51 62.57 62.51 62.57 7.0K
10:46 62.48 62.51 62.36 62.36 7.1K
10:48 62.41 62.47 62.41 62.47 0.8K
10:49 62.50 62.50 62.43 62.46 2.0K
10:50 62.50 62.55 62.50 62.51 10.6K
10:51 62.65 62.66 62.61 62.66 4.0K
10:52 62.57 62.59 62.55 62.56 2.6K
10:53 62.57 62.59 62.57 62.59 1.8K
10:54 62.57 62.57 62.57 62.57 1.1K
10:55 62.51 62.51 62.49 62.49 4.7K
10:56 62.45 62.48 62.41 62.41 1.2K
10:57 62.39 62.46 62.36 62.44 4.5K
10:58 62.44 62.57 62.44 62.57 5.8K
10:59 62.57 62.57 62.51 62.51 1.5K
11:00 62.52 62.56 62.48 62.48 3.9K
11:01 62.45 62.45 62.36 62.44 7.1K
11:02 62.49 62.51 62.48 62.48 2.1K
11:03 62.45 62.45 62.41 62.42 8.6K
11:04 62.46 62.46 62.46 62.46 1.8K
11:05 62.50 62.50 62.41 62.41 6.1K
11:06 62.45 62.45 62.32 62.32 4.1K
11:07 62.35 62.38 62.35 62.37 3.0K
11:08 62.38 62.46 62.38 62.40 2.8K
11:09 62.44 62.44 62.44 62.44 0.9K
11:10 62.44 62.49 62.44 62.49 1.6K
11:11 62.37 62.37 62.34 62.35 3.4K
11:12 62.35 62.35 62.30 62.34 4.1K
11:13 62.34 62.34 62.27 62.29 7.5K
11:14 62.28 62.28 62.11 62.11 2.8K
11:15 62.10 62.24 62.10 62.24 3.5K
11:16 62.25 62.25 62.16 62.16 1.7K
11:17 62.20 62.20 62.12 62.12 2.4K
11:18 62.15 62.22 62.15 62.22 12.7K
11:19 62.26 62.26 62.26 62.26 0.4K
11:20 62.28 62.28 62.18 62.18 1.7K
11:21 62.18 62.23 62.18 62.23 2.2K
11:22 62.21 62.28 62.21 62.27 3.2K
11:23 62.24 62.29 62.22 62.22 3.8K
11:24 62.18 62.18 62.13 62.13 2.6K
11:25 62.06 62.06 62.06 62.06 1.6K
11:26 62.08 62.08 62.05 62.05 0.6K
11:27 62.02 62.02 61.99 61.99 2.9K
11:28 62.00 62.00 61.98 62.00 4.3K
11:29 62.00 62.06 61.94 62.06 1.7K
11:30 61.96 62.04 61.96 61.98 2.3K
11:31 61.96 62.14 61.96 62.13 4.2K
11:32 62.16 62.16 62.15 62.15 0.6K
11:33 62.11 62.11 62.09 62.09 1.5K
11:34 62.08 62.08 62.08 62.08 0.5K
11:35 62.15 62.18 62.08 62.08 1.6K
11:36 62.05 62.06 62.04 62.06 2.4K
11:37 62.01 62.01 61.94 61.94 3.3K
11:38 61.78 61.78 61.78 61.78 1.1K
11:39 61.78 61.78 61.78 61.78 0.7K
11:40 61.77 61.78 61.77 61.78 4.5K
11:41 61.79 61.82 61.72 61.81 13.0K
11:42 61.81 61.88 61.81 61.88 3.3K
11:43 61.84 61.90 61.84 61.90 6.0K
11:44 61.89 62.03 61.89 62.03 2.5K
11:45 62.03 62.11 61.94 61.94 12.4K
11:46 61.92 61.92 61.80 61.80 2.1K
11:47 61.82 61.89 61.82 61.89 6.0K
11:48 61.85 61.87 61.78 61.81 7.7K
11:49 61.80 61.80 61.75 61.75 2.9K
11:50 61.77 61.77 61.75 61.75 0.9K
11:51 61.69 61.69 61.67 61.67 2.9K
11:52 61.64 61.64 61.62 61.63 2.5K
11:53 61.63 61.75 61.63 61.70 9.3K
11:54 61.71 61.71 61.58 61.62 3.8K
11:55 61.58 61.67 61.57 61.67 2.8K
11:56 61.64 61.64 61.64 61.64 0.9K
11:57 61.64 61.70 61.58 61.70 2.4K
11:58 61.71 61.73 61.65 61.70 4.1K
11:59 61.75 61.75 61.65 61.65 2.1K
12:00 61.66 61.70 61.63 61.67 6.9K
12:01 61.71 61.83 61.71 61.81 2.5K
12:02 61.87 61.87 61.77 61.77 1.3K
12:03 61.71 61.76 61.63 61.63 4.1K
12:04 61.63 61.74 61.63 61.74 3.5K
12:05 61.69 61.75 61.69 61.75 2.1K
12:06 61.71 61.71 61.62 61.62 2.0K
12:07 61.69 61.69 61.69 61.69 0.7K
12:08 61.60 61.60 61.60 61.60 1.1K
12:09 61.56 61.59 61.56 61.59 1.6K
12:10 61.63 61.63 61.53 61.53 4.9K
12:11 61.53 61.53 61.44 61.44 8.2K
12:12 61.48 61.58 61.48 61.58 1.7K
12:13 61.59 61.61 61.57 61.61 2.6K
12:14 61.60 61.67 61.60 61.67 2.5K
12:15 61.65 61.67 61.65 61.67 1.0K
12:16 61.59 61.59 61.59 61.59 1.7K
12:17 61.65 61.75 61.65 61.67 3.2K
12:18 61.64 61.73 61.63 61.70 3.5K
12:19 61.71 61.80 61.71 61.80 3.9K
12:20 61.80 61.80 61.75 61.75 2.6K
12:21 61.84 61.92 61.82 61.92 33.9K
12:22 61.90 61.90 61.84 61.84 2.1K
12:23 61.80 61.80 61.76 61.76 4.7K
12:24 61.73 61.76 61.73 61.76 0.5K
12:25 61.77 61.85 61.76 61.84 1.8K
12:26 61.83 61.83 61.74 61.74 1.5K
12:27 61.78 61.78 61.65 61.65 3.2K
12:28 61.70 61.74 61.70 61.74 1.7K
12:29 61.74 61.74 61.70 61.70 2.9K
12:30 61.70 61.70 61.70 61.70 1.8K
12:31 61.74 61.86 61.73 61.86 6.4K
12:32 61.88 61.90 61.86 61.90 2.2K
12:33 61.88 61.92 61.88 61.92 1.2K
12:34 61.96 62.00 61.96 62.00 3.2K
12:35 62.02 62.02 61.98 61.98 2.4K
12:36 61.99 61.99 61.94 61.97 1.9K
12:37 61.94 61.95 61.91 61.95 3.4K
12:38 62.00 62.01 61.94 61.97 9.5K
12:39 61.97 61.97 61.93 61.93 4.1K
12:40 61.97 62.02 61.97 62.02 0.9K
12:41 62.02 62.03 62.01 62.01 1.2K
12:42 62.01 62.01 61.93 61.97 4.8K
12:43 61.95 62.05 61.95 62.05 39.2K
12:44 62.01 62.05 62.01 62.05 1.6K
12:45 62.05 62.05 62.05 62.05 1.0K
12:46 62.02 62.13 62.02 62.13 5.6K
12:47 62.15 62.20 62.15 62.19 0.9K
12:48 62.19 62.21 62.18 62.18 3.1K
12:49 62.21 62.21 62.15 62.16 3.0K
12:50 62.15 62.15 62.04 62.04 5.6K
12:51 62.06 62.06 61.98 61.99 3.9K
12:52 62.00 62.00 61.97 61.97 0.4K
12:53 61.97 62.06 61.93 62.06 2.4K
12:54 62.05 62.09 62.03 62.03 1.0K
12:55 62.01 62.04 61.95 61.95 3.0K
12:56 61.93 61.93 61.87 61.87 1.9K
12:57 61.77 61.77 61.77 61.77 1.2K
12:58 61.76 61.76 61.76 61.76 0.5K
13:00 62.21 62.40 62.08 62.08 37.2K
13:01 61.94 61.95 61.90 61.90 3.7K
13:02 61.87 61.87 61.81 61.82 1.4K
13:03 61.74 61.74 61.71 61.72 1.1K
13:04 61.71 61.80 61.71 61.74 2.6K
13:05 61.69 61.69 61.69 61.69 9.7K
13:06 61.71 61.72 61.67 61.71 4.9K
13:07 61.72 61.72 61.67 61.67 0.7K
13:08 61.60 61.73 61.60 61.73 3.8K
13:09 61.68 61.68 61.63 61.66 2.6K
13:10 61.65 61.65 61.60 61.60 1.0K
13:11 61.62 61.62 61.59 61.62 1.2K
13:12 61.54 61.61 61.54 61.57 4.5K
13:13 61.62 61.62 61.51 61.51 2.0K
13:14 61.57 61.57 61.50 61.50 0.8K
13:15 61.49 61.57 61.49 61.54 4.6K
13:16 61.50 61.54 61.49 61.54 1.3K
13:17 61.54 61.70 61.54 61.70 3.5K
13:18 61.71 61.77 61.71 61.77 2.0K
13:19 61.75 61.77 61.71 61.71 2.0K
13:20 61.83 61.85 61.83 61.85 1.1K
13:21 61.84 61.88 61.82 61.88 2.2K
13:22 61.86 61.88 61.82 61.88 2.9K
13:23 61.84 61.84 61.84 61.84 1.1K
13:24 61.91 61.91 61.86 61.87 0.6K
13:25 61.87 61.87 61.79 61.79 3.4K
13:26 61.84 61.84 61.84 61.84 0.2K
13:27 61.93 61.93 61.77 61.77 0.9K
13:28 61.83 61.83 61.74 61.82 1.9K
13:29 61.74 61.74 61.72 61.72 1.4K
13:30 61.88 61.88 61.88 61.88 1.5K
13:31 61.74 61.77 61.67 61.67 2.6K
13:32 61.76 61.87 61.76 61.87 3.2K
13:33 61.80 61.90 61.80 61.90 12.5K
13:34 61.88 61.88 61.85 61.85 1.4K
13:35 61.86 62.00 61.86 62.00 2.2K
13:36 61.96 61.98 61.96 61.98 1.8K
13:37 61.90 62.05 61.90 62.05 2.6K
13:38 62.04 62.04 61.94 61.95 3.0K
13:39 61.97 61.97 61.91 61.91 0.7K
13:40 61.92 61.92 61.90 61.90 2.1K
13:41 61.87 61.95 61.87 61.95 1.3K
13:42 61.95 62.00 61.95 62.00 5.7K
13:43 62.01 62.02 61.96 61.96 2.3K
13:44 61.92 61.92 61.83 61.83 2.1K
13:45 61.87 61.94 61.87 61.94 0.9K
13:46 61.97 61.97 61.86 61.86 1.7K
13:47 61.79 61.79 61.76 61.76 7.0K
13:48 61.80 61.85 61.80 61.85 1.7K
13:49 61.85 61.90 61.85 61.90 1.9K
13:50 61.97 61.97 61.89 61.89 2.5K
13:51 61.97 61.97 61.97 61.97 1.1K
13:52 61.97 62.02 61.96 62.02 5.4K
13:53 62.00 62.09 61.97 62.09 3.8K
13:54 62.13 62.13 62.06 62.06 1.6K
13:55 62.10 62.11 62.01 62.05 3.0K
13:56 62.00 62.02 61.96 61.96 1.6K
13:58 62.06 62.07 62.04 62.07 1.1K
13:59 62.09 62.09 62.03 62.03 2.8K
14:00 61.99 62.09 61.99 62.09 2.5K
14:01 62.10 62.14 62.10 62.11 3.3K
14:02 62.08 62.10 62.08 62.10 1.7K
14:04 62.10 62.14 62.10 62.14 1.2K
14:05 62.12 62.15 62.10 62.10 2.4K
14:06 62.16 62.18 62.16 62.18 2.8K
14:07 62.18 62.18 62.10 62.10 2.2K
14:09 62.13 62.17 62.13 62.17 1.1K
14:10 62.10 62.10 62.08 62.08 2.1K
14:11 62.07 62.08 61.96 61.96 2.3K
14:12 62.00 62.00 61.91 61.91 1.1K
14:13 61.96 62.01 61.96 62.00 2.9K
14:14 61.97 62.01 61.96 62.01 1.3K
14:15 62.05 62.05 62.05 62.05 0.3K
14:16 62.04 62.12 62.04 62.12 7.7K
14:17 62.13 62.16 62.13 62.15 1.8K
14:18 62.15 62.15 62.11 62.11 1.3K
14:19 62.12 62.12 62.06 62.11 4.5K
14:20 62.17 62.19 62.17 62.19 2.4K
14:21 62.19 62.23 62.19 62.23 2.0K
14:22 62.24 62.27 62.24 62.27 2.7K
14:23 62.28 62.30 62.28 62.30 1.0K
14:24 62.27 62.28 62.27 62.28 1.5K
14:25 62.29 62.32 62.24 62.24 3.7K
14:26 62.23 62.23 62.23 62.23 1.3K
14:27 62.28 62.29 62.28 62.28 1.7K
14:29 62.24 62.24 62.24 62.24 0.8K
14:30 62.23 62.25 62.21 62.25 5.3K
14:31 62.26 62.29 62.26 62.29 1.2K
14:32 62.32 62.38 62.32 62.38 1.9K
14:33 62.37 62.37 62.31 62.35 2.8K
14:34 62.38 62.40 62.34 62.37 3.8K
14:35 62.37 62.51 62.37 62.51 7.8K
14:36 62.44 62.47 62.43 62.43 7.3K
14:37 62.45 62.51 62.45 62.50 2.9K
14:38 62.51 62.51 62.51 62.51 0.6K
14:39 62.51 62.60 62.51 62.57 2.2K
14:40 62.64 62.67 62.63 62.67 0.8K
14:41 62.56 62.56 62.54 62.54 5.6K
14:42 62.51 62.51 62.51 62.51 0.3K
14:43 62.58 62.58 62.55 62.55 1.3K
14:44 62.55 62.55 62.50 62.54 4.4K
14:45 62.50 62.52 62.48 62.48 3.8K
14:46 62.50 62.50 62.49 62.49 1.1K
14:47 62.50 62.53 62.49 62.50 3.3K
14:48 62.51 62.53 62.48 62.51 2.5K
14:49 62.54 62.56 62.54 62.56 4.3K
14:50 62.58 62.58 62.47 62.53 11.2K
14:51 62.52 62.52 62.52 62.52 0.3K
14:52 62.46 62.46 62.45 62.45 1.9K
14:54 62.48 62.53 62.48 62.51 2.7K
14:55 62.51 62.51 62.46 62.47 4.7K
14:56 62.52 62.52 62.51 62.51 3.6K
14:57 62.50 62.50 62.50 62.50 2.9K
14:58 62.50 62.55 62.50 62.55 5.2K
14:59 62.52 62.54 62.46 62.46 6.0K
15:00 62.52 62.52 62.52 62.52 3.1K
15:02 62.53 62.53 62.53 62.53 0.9K
15:03 62.57 62.57 62.54 62.56 4.4K
15:04 62.57 62.60 62.54 62.54 2.4K
15:05 62.51 62.54 62.51 62.54 2.4K
15:06 62.58 62.63 62.58 62.63 3.6K
15:07 62.63 62.68 62.61 62.67 1.9K
15:08 62.64 62.68 62.64 62.66 2.9K
15:09 62.63 62.63 62.61 62.63 9.3K
15:10 62.63 62.63 62.59 62.59 4.7K
15:11 62.56 62.59 62.54 62.59 3.4K
15:12 62.58 62.62 62.58 62.62 5.6K
15:13 62.62 62.70 62.62 62.69 6.5K
15:14 62.69 62.72 62.67 62.72 1.4K
15:15 62.67 62.67 62.62 62.64 4.4K
15:16 62.61 62.61 62.56 62.56 6.8K
15:17 62.59 62.64 62.59 62.63 2.9K
15:18 62.57 62.59 62.53 62.56 5.1K
15:19 62.63 62.75 62.63 62.68 8.6K
15:20 62.73 62.73 62.62 62.66 2.7K
15:21 62.65 62.76 62.65 62.76 2.7K
15:22 62.73 62.76 62.70 62.70 4.7K
15:23 62.73 62.78 62.72 62.74 7.1K
15:24 62.78 62.82 62.77 62.82 7.1K
15:25 62.80 62.83 62.78 62.78 8.3K
15:26 62.76 62.78 62.69 62.69 8.1K
15:27 62.70 62.83 62.70 62.83 3.2K
15:28 62.80 62.87 62.80 62.80 10.8K
15:29 62.79 62.79 62.68 62.68 4.9K
15:30 62.74 62.74 62.65 62.72 3.2K
15:31 62.78 62.78 62.69 62.71 3.5K
15:32 62.70 62.71 62.64 62.68 4.6K
15:33 62.69 62.74 62.68 62.73 3.7K
15:34 62.73 62.78 62.71 62.76 4.3K
15:35 62.74 62.76 62.70 62.73 10.8K
15:36 62.76 62.82 62.76 62.82 4.0K
15:37 62.77 62.78 62.73 62.75 8.8K
15:38 62.72 62.75 62.72 62.73 9.8K
15:39 62.72 62.75 62.72 62.73 6.5K
15:40 62.76 62.78 62.74 62.78 14.0K
15:41 62.76 62.81 62.76 62.81 8.8K
15:42 62.82 62.88 62.82 62.84 13.9K
15:43 62.83 62.88 62.83 62.88 6.2K
15:44 62.85 62.85 62.77 62.80 11.0K
15:45 62.78 62.83 62.74 62.83 10.2K
15:46 62.79 62.84 62.76 62.79 8.7K
15:47 62.81 62.85 62.78 62.78 10.3K
15:48 62.78 62.79 62.72 62.72 8.3K
15:49 62.70 62.71 62.66 62.71 12.9K
15:50 62.80 62.80 62.68 62.70 21.0K
15:51 62.68 62.80 62.64 62.80 17.1K
15:52 62.84 62.86 62.81 62.81 14.5K
15:53 62.81 62.85 62.77 62.77 17.1K
15:54 62.84 62.90 62.82 62.89 29.0K
15:55 62.80 62.80 62.67 62.71 39.1K
15:56 62.71 62.73 62.66 62.69 36.5K
15:57 62.69 62.73 62.65 62.65 42.5K
15:58 62.67 62.68 62.64 62.66 40.0K
15:59 62.68 62.68 62.61 62.63 485.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available