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 63.33 63.33 63.33 63.33 12.0K
09:31 63.26 63.28 63.26 63.28 1.7K
09:32 63.28 63.28 63.28 63.28 1.3K
09:33 63.21 63.33 63.21 63.33 0.9K
09:34 63.11 63.58 63.05 63.58 9.9K
09:35 63.53 63.53 62.88 62.99 9.4K
09:36 62.76 63.03 62.76 63.03 16.0K
09:37 63.21 63.25 63.20 63.25 2.0K
09:38 63.27 63.29 63.27 63.29 2.4K
09:39 63.31 63.31 63.31 63.31 0.7K
09:40 63.31 63.36 63.31 63.35 3.6K
09:41 63.36 63.47 63.36 63.47 5.4K
09:42 63.47 63.61 63.47 63.61 2.1K
09:43 63.53 63.70 63.47 63.47 4.3K
09:44 63.54 63.64 63.49 63.49 5.5K
09:45 63.57 63.58 63.43 63.43 12.9K
09:46 63.34 63.51 63.32 63.35 2.6K
09:47 63.46 63.46 63.44 63.44 2.5K
09:48 63.45 63.46 63.45 63.46 2.2K
09:49 63.47 63.57 63.29 63.29 3.9K
09:50 63.16 63.23 63.16 63.23 2.7K
09:51 63.11 63.14 63.09 63.09 2.9K
09:52 63.00 63.16 63.00 63.13 2.7K
09:53 63.08 63.08 62.90 62.90 2.8K
09:54 62.99 63.03 62.99 63.03 3.7K
09:55 63.01 63.01 62.92 62.93 2.7K
09:56 62.93 63.09 62.93 63.09 6.4K
09:57 63.08 63.12 63.08 63.11 1.6K
09:58 63.13 63.13 62.96 62.96 2.0K
09:59 62.92 62.99 62.86 62.86 3.2K
10:00 62.85 63.07 62.85 63.07 4.4K
10:01 63.11 63.13 63.04 63.08 4.1K
10:02 63.02 63.03 63.01 63.03 2.7K
10:03 63.04 63.04 63.04 63.04 0.6K
10:04 63.07 63.09 63.03 63.09 3.0K
10:05 63.14 63.15 63.09 63.15 2.6K
10:06 63.20 63.20 63.10 63.10 3.1K
10:07 63.12 63.16 63.11 63.11 0.9K
10:08 63.05 63.09 63.04 63.04 1.1K
10:09 63.04 63.04 62.97 63.04 6.4K
10:10 63.06 63.07 63.03 63.03 9.4K
10:11 63.06 63.09 63.02 63.07 1.3K
10:12 63.12 63.16 63.09 63.09 2.6K
10:13 63.03 63.03 62.99 62.99 1.9K
10:14 62.92 62.92 62.83 62.83 1.5K
10:15 62.81 62.85 62.79 62.85 2.2K
10:16 62.85 62.85 62.78 62.79 4.8K
10:17 62.82 62.82 62.82 62.82 1.3K
10:18 62.78 62.80 62.78 62.80 3.6K
10:19 62.76 62.85 62.76 62.82 39.5K
10:20 62.76 62.88 62.76 62.80 3.2K
10:21 62.84 62.85 62.84 62.84 2.3K
10:22 62.87 62.87 62.87 62.87 0.2K
10:23 62.88 62.89 62.86 62.86 9.9K
10:24 62.86 62.86 62.86 62.86 0.9K
10:25 62.87 62.96 62.87 62.96 4.1K
10:26 62.91 62.91 62.82 62.86 7.3K
10:27 62.82 62.87 62.82 62.86 4.5K
10:28 62.92 62.92 62.89 62.89 2.1K
10:29 62.92 63.06 62.92 63.04 15.0K
10:30 63.08 63.12 62.97 63.02 41.0K
10:31 63.02 63.06 63.02 63.04 11.0K
10:32 63.04 63.19 63.04 63.14 3.5K
10:33 63.09 63.11 63.09 63.11 1.6K
10:34 63.11 63.11 63.11 63.11 0.9K
10:35 63.13 63.16 63.10 63.16 6.7K
10:36 63.11 63.14 63.06 63.12 3.1K
10:37 63.05 63.14 63.03 63.14 1.8K
10:38 63.08 63.08 63.01 63.08 0.6K
10:39 63.04 63.11 63.04 63.10 3.5K
10:40 63.12 63.19 63.10 63.15 4.4K
10:41 63.11 63.16 63.07 63.08 9.8K
10:42 63.07 63.08 63.03 63.08 4.7K
10:43 63.08 63.13 63.08 63.09 4.5K
10:44 63.09 63.09 63.08 63.08 1.9K
10:45 63.06 63.11 63.06 63.11 1.4K
10:46 63.05 63.08 63.05 63.08 0.9K
10:47 63.03 63.03 62.99 62.99 0.8K
10:48 62.99 62.99 62.96 62.96 3.1K
10:49 63.03 63.04 63.00 63.00 3.3K
10:50 63.02 63.04 63.02 63.04 1.3K
10:51 63.03 63.09 63.03 63.09 2.2K
10:52 63.17 63.18 63.17 63.18 1.7K
10:53 63.22 63.26 63.21 63.26 1.4K
10:54 63.20 63.20 63.14 63.14 5.6K
10:55 63.20 63.23 63.19 63.23 6.2K
10:56 63.19 63.19 63.11 63.11 5.7K
10:57 63.16 63.16 63.16 63.16 0.4K
10:58 63.19 63.25 63.17 63.17 8.5K
10:59 63.19 63.19 63.14 63.15 7.7K
11:00 63.17 63.22 63.17 63.21 2.1K
11:01 63.22 63.22 63.22 63.22 0.2K
11:02 63.22 63.30 63.22 63.24 2.4K
11:03 63.24 63.24 63.24 63.24 0.6K
11:04 63.25 63.27 63.19 63.26 1.6K
11:05 63.19 63.19 63.19 63.19 0.8K
11:06 63.24 63.24 63.15 63.15 2.1K
11:07 63.21 63.22 63.21 63.21 1.8K
11:08 63.18 63.23 63.18 63.23 0.9K
11:09 63.31 63.31 63.27 63.27 28.9K
11:10 63.24 63.27 63.22 63.24 1.7K
11:11 63.21 63.25 63.21 63.25 0.9K
11:13 63.26 63.27 63.21 63.26 0.9K
11:14 63.27 63.27 63.22 63.23 2.7K
11:15 63.23 63.23 63.14 63.14 1.4K
11:16 63.09 63.09 63.07 63.07 1.1K
11:17 63.13 63.13 63.13 63.13 2.4K
11:18 63.20 63.20 63.14 63.14 3.2K
11:19 63.20 63.24 63.20 63.22 1.3K
11:20 63.14 63.14 63.13 63.13 3.3K
11:21 63.20 63.23 63.20 63.23 3.0K
11:22 63.32 63.35 63.32 63.35 1.2K
11:23 63.41 63.45 63.41 63.42 0.5K
11:24 63.43 63.48 63.43 63.48 2.5K
11:25 63.50 63.54 63.50 63.54 1.5K
11:26 63.55 63.55 63.51 63.54 1.7K
11:27 63.54 63.54 63.49 63.50 1.2K
11:29 63.51 63.51 63.51 63.51 0.5K
11:30 63.46 63.49 63.46 63.49 1.5K
11:32 63.45 63.46 63.44 63.46 4.0K
11:33 63.47 63.47 63.47 63.47 1.0K
11:34 63.47 63.47 63.47 63.47 0.7K
11:35 63.47 63.47 63.41 63.45 2.4K
11:37 63.44 63.45 63.44 63.45 2.3K
11:38 63.41 63.41 63.41 63.41 0.4K
11:39 63.40 63.45 63.40 63.43 2.2K
11:40 63.39 63.39 63.39 63.39 0.6K
11:41 63.37 63.39 63.37 63.39 1.7K
11:43 63.32 63.32 63.32 63.32 1.1K
11:45 63.39 63.40 63.36 63.38 0.7K
11:46 63.32 63.35 63.32 63.35 2.5K
11:47 63.35 63.35 63.35 63.35 0.4K
11:48 63.35 63.35 63.35 63.35 0.4K
11:49 63.34 63.34 63.29 63.31 1.8K
11:50 63.33 63.33 63.28 63.28 1.1K
11:51 63.32 63.32 63.31 63.31 2.2K
11:52 63.28 63.28 63.25 63.25 1.3K
11:53 63.32 63.33 63.32 63.33 3.2K
11:54 63.31 63.31 63.28 63.28 1.0K
11:55 63.30 63.30 63.30 63.30 0.9K
11:56 63.27 63.29 63.24 63.29 1.3K
11:57 63.24 63.24 63.24 63.24 1.2K
11:58 63.24 63.27 63.21 63.27 2.2K
11:59 63.22 63.24 63.17 63.24 5.1K
12:00 63.25 63.29 63.23 63.24 5.0K
12:01 63.25 63.25 63.25 63.25 0.6K
12:02 63.22 63.22 63.22 63.22 0.4K
12:03 63.23 63.27 63.23 63.27 1.4K
12:05 63.26 63.26 63.23 63.23 1.2K
12:06 63.24 63.24 63.13 63.13 2.4K
12:07 63.18 63.18 63.18 63.18 0.7K
12:08 63.17 63.20 63.17 63.20 2.0K
12:09 63.21 63.21 63.21 63.21 1.1K
12:10 63.21 63.22 63.21 63.22 1.4K
12:11 63.28 63.30 63.27 63.27 1.3K
12:12 63.22 63.22 63.22 63.22 1.0K
12:13 63.19 63.19 63.19 63.19 0.6K
12:14 63.17 63.22 63.17 63.22 0.7K
12:15 63.22 63.22 63.18 63.20 0.8K
12:16 63.21 63.21 63.15 63.19 1.2K
12:17 63.14 63.14 63.14 63.14 0.6K
12:18 63.15 63.15 63.15 63.15 0.5K
12:19 63.10 63.11 63.08 63.11 2.4K
12:20 63.10 63.13 63.08 63.10 3.2K
12:21 63.11 63.11 63.06 63.10 1.6K
12:22 63.10 63.11 63.10 63.11 1.0K
12:23 63.11 63.11 63.08 63.08 0.7K
12:24 63.15 63.16 63.15 63.16 2.9K
12:25 63.21 63.22 63.21 63.22 0.9K
12:26 63.22 63.22 63.19 63.22 2.8K
12:27 63.19 63.19 63.16 63.17 1.5K
12:28 63.17 63.17 63.15 63.15 1.7K
12:29 63.15 63.15 63.12 63.15 0.6K
12:30 63.19 63.19 63.16 63.17 1.4K
12:31 63.12 63.15 63.12 63.15 2.0K
12:32 63.15 63.15 63.15 63.15 0.4K
12:33 63.18 63.18 63.18 63.18 1.1K
12:34 63.23 63.26 63.21 63.26 2.5K
12:35 63.20 63.20 63.12 63.12 2.3K
12:36 63.11 63.11 63.07 63.09 1.2K
12:37 63.02 63.02 62.97 62.97 0.9K
12:38 62.98 62.98 62.97 62.97 0.5K
12:39 62.97 62.97 62.95 62.95 1.0K
12:40 62.90 62.92 62.82 62.82 1.3K
12:41 62.86 62.94 62.82 62.93 3.4K
12:45 62.92 62.94 62.88 62.88 1.6K
12:46 62.85 62.85 62.81 62.81 1.4K
12:47 62.80 62.81 62.80 62.81 1.4K
12:48 62.81 62.82 62.81 62.81 0.9K
12:49 62.83 62.83 62.81 62.81 1.5K
12:50 62.83 62.83 62.79 62.79 1.2K
12:51 62.79 62.79 62.79 62.79 1.3K
12:52 62.79 62.79 62.78 62.79 2.6K
12:53 62.77 62.82 62.77 62.82 1.5K
12:54 62.83 62.84 62.81 62.81 3.8K
12:55 62.86 62.91 62.86 62.91 5.6K
12:56 62.93 62.93 62.92 62.93 2.0K
12:57 62.89 62.96 62.89 62.96 9.7K
12:58 62.96 62.96 62.92 62.95 2.3K
12:59 62.91 62.92 62.90 62.90 4.4K
13:00 62.87 62.92 62.87 62.90 8.4K
13:01 62.93 62.93 62.83 62.87 4.4K
13:02 62.90 62.90 62.88 62.88 2.1K
13:03 62.88 62.88 62.88 62.88 0.2K
13:04 62.88 62.88 62.83 62.83 5.0K
13:05 62.87 62.89 62.79 62.89 4.1K
13:06 62.89 62.93 62.89 62.90 1.0K
13:07 62.93 62.93 62.93 62.93 1.2K
13:08 62.88 62.88 62.82 62.82 3.9K
13:09 62.83 62.83 62.71 62.72 10.6K
13:10 62.70 62.76 62.70 62.74 2.6K
13:11 62.67 62.68 62.65 62.68 13.3K
13:12 62.68 62.68 62.64 62.67 1.0K
13:13 62.67 62.67 62.67 62.67 0.8K
13:14 62.69 62.69 62.63 62.64 47.9K
13:15 62.63 62.65 62.63 62.65 3.3K
13:16 62.65 62.70 62.65 62.70 16.8K
13:17 62.72 62.76 62.71 62.76 9.6K
13:18 62.75 62.79 62.74 62.79 4.7K
13:19 62.82 62.82 62.81 62.81 3.8K
13:20 62.79 62.79 62.76 62.76 1.7K
13:21 62.78 62.87 62.78 62.87 1.7K
13:22 62.85 62.85 62.83 62.85 5.2K
13:23 62.80 62.81 62.73 62.73 7.4K
13:24 62.69 62.72 62.68 62.68 1.2K
13:25 62.70 62.70 62.70 62.70 1.0K
13:26 62.70 62.70 62.70 62.70 1.1K
13:27 62.70 62.74 62.70 62.74 1.1K
13:28 62.78 62.79 62.76 62.79 1.4K
13:29 62.79 62.79 62.79 62.79 2.5K
13:30 62.79 62.79 62.54 62.59 10.5K
13:31 62.58 62.58 62.40 62.40 3.2K
13:32 62.43 62.50 62.43 62.50 2.6K
13:33 62.43 62.45 62.36 62.45 3.2K
13:34 62.42 62.42 62.37 62.40 1.7K
13:35 62.41 62.41 62.36 62.39 1.5K
13:36 62.38 62.38 62.33 62.36 1.8K
13:37 62.33 62.42 62.33 62.38 2.3K
13:38 62.34 62.34 62.34 62.34 0.5K
13:39 62.30 62.32 62.26 62.26 2.5K
13:40 62.21 62.25 62.15 62.15 1.3K
13:41 62.12 62.12 62.02 62.05 6.8K
13:42 62.09 62.10 62.05 62.09 5.1K
13:43 62.09 62.09 62.09 62.09 3.3K
13:44 62.09 62.14 62.09 62.14 4.7K
13:45 62.09 62.20 62.09 62.20 10.1K
13:46 62.15 62.15 62.01 62.01 7.4K
13:47 61.97 61.98 61.94 61.94 1.1K
13:48 61.92 61.99 61.92 61.99 4.1K
13:49 61.96 61.96 61.84 61.91 2.6K
13:50 61.93 61.93 61.82 61.84 24.7K
13:51 61.86 61.88 61.77 61.80 8.3K
13:52 61.79 61.84 61.79 61.84 1.6K
13:53 61.90 61.90 61.78 61.82 4.5K
13:54 61.82 61.82 61.75 61.79 4.0K
13:55 61.73 61.84 61.73 61.81 25.3K
13:56 61.81 61.81 61.75 61.75 3.8K
13:57 61.72 61.73 61.71 61.71 4.5K
13:58 61.70 61.75 61.70 61.72 26.1K
13:59 61.78 61.78 61.73 61.73 2.7K
14:00 61.94 62.02 61.89 61.89 7.8K
14:01 61.89 61.89 61.75 61.75 4.8K
14:02 61.74 61.80 61.74 61.80 4.4K
14:03 61.80 61.80 61.76 61.80 1.2K
14:04 61.80 61.81 61.74 61.74 2.9K
14:05 61.75 61.81 61.74 61.81 4.5K
14:06 61.83 61.83 61.83 61.83 0.4K
14:07 61.80 61.80 61.74 61.74 0.6K
14:08 61.73 61.80 61.73 61.73 2.9K
14:09 61.75 61.81 61.75 61.81 18.4K
14:10 61.86 61.93 61.86 61.89 2.7K
14:12 61.96 61.96 61.89 61.89 2.1K
14:13 61.85 61.85 61.79 61.79 3.4K
14:14 61.83 61.88 61.83 61.88 4.0K
14:15 61.92 61.92 61.81 61.81 4.0K
14:16 61.85 61.86 61.82 61.86 2.4K
14:17 61.81 61.81 61.78 61.79 2.4K
14:18 61.80 61.81 61.72 61.78 8.4K
14:19 61.78 61.79 61.75 61.79 3.3K
14:20 61.79 61.79 61.75 61.79 4.9K
14:21 61.81 61.84 61.79 61.84 4.2K
14:22 61.89 61.90 61.82 61.90 4.1K
14:23 61.99 61.99 61.98 61.98 1.6K
14:24 62.01 62.01 61.95 61.96 4.4K
14:25 61.93 61.93 61.87 61.92 3.0K
14:26 61.92 61.96 61.90 61.94 3.0K
14:27 61.91 61.94 61.89 61.91 3.6K
14:28 61.95 61.97 61.87 61.87 3.5K
14:29 61.90 61.90 61.83 61.84 6.2K
14:30 61.86 61.86 61.76 61.76 2.3K
14:31 61.79 61.83 61.79 61.80 4.0K
14:32 61.80 61.80 61.75 61.77 3.2K
14:33 61.76 61.76 61.74 61.74 1.6K
14:34 61.74 61.83 61.74 61.81 5.6K
14:35 61.78 61.78 61.73 61.74 3.5K
14:36 61.74 61.80 61.74 61.77 4.8K
14:37 61.78 61.78 61.72 61.72 2.4K
14:38 61.69 61.69 61.56 61.56 7.1K
14:39 61.57 61.60 61.57 61.57 3.2K
14:40 61.58 61.63 61.58 61.59 3.2K
14:42 61.52 61.60 61.52 61.60 1.7K
14:43 61.60 61.60 61.60 61.60 1.6K
14:44 61.61 61.61 61.55 61.58 2.4K
14:45 61.58 61.63 61.54 61.54 3.2K
14:46 61.50 61.59 61.50 61.56 6.5K
14:47 61.52 61.54 61.52 61.54 1.1K
14:48 61.54 61.54 61.54 61.54 0.7K
14:49 61.54 61.62 61.54 61.62 12.3K
14:50 61.60 61.62 61.59 61.60 13.9K
14:51 61.63 61.63 61.60 61.63 14.6K
14:52 61.66 61.67 61.66 61.67 6.3K
14:53 61.62 61.68 61.62 61.64 104.7K
14:54 61.69 61.73 61.69 61.73 2.9K
14:55 61.71 61.74 61.71 61.73 1.7K
14:56 61.79 61.82 61.77 61.77 11.4K
14:57 61.75 61.80 61.75 61.75 11.6K
14:58 61.76 61.76 61.70 61.72 19.2K
14:59 61.71 61.72 61.67 61.71 42.9K
15:00 61.74 61.79 61.74 61.74 16.9K
15:01 61.75 61.77 61.67 61.74 29.1K
15:02 61.78 61.78 61.73 61.78 4.9K
15:03 61.77 61.79 61.77 61.79 3.7K
15:04 61.77 61.81 61.77 61.79 25.1K
15:05 61.81 61.88 61.81 61.88 4.4K
15:06 61.88 61.88 61.76 61.76 11.5K
15:07 61.77 61.84 61.77 61.80 12.6K
15:08 61.80 61.86 61.80 61.82 33.9K
15:09 61.84 61.89 61.84 61.86 8.8K
15:10 61.86 61.90 61.59 61.62 244.0K
15:11 61.52 61.63 61.50 61.63 8.6K
15:12 61.68 61.68 61.68 61.68 2.2K
15:13 61.73 61.81 61.73 61.81 6.2K
15:14 61.82 61.82 61.69 61.69 3.9K
15:15 61.70 61.74 61.63 61.74 7.6K
15:16 61.75 61.80 61.74 61.76 4.0K
15:17 61.71 61.71 61.65 61.65 2.8K
15:18 61.65 61.65 61.65 61.65 1.7K
15:19 61.68 61.68 61.59 61.60 2.1K
15:20 61.57 61.57 61.54 61.54 1.9K
15:21 61.56 61.62 61.56 61.62 2.8K
15:22 61.58 61.61 61.58 61.61 2.6K
15:23 61.60 61.61 61.60 61.60 3.8K
15:24 61.60 61.60 61.37 61.42 13.9K
15:25 61.49 61.49 61.45 61.48 6.8K
15:26 61.50 61.50 61.48 61.50 7.7K
15:27 61.50 61.60 61.50 61.60 8.2K
15:28 61.59 61.63 61.56 61.56 11.5K
15:29 61.56 61.63 61.54 61.63 27.6K
15:30 61.69 61.81 61.63 61.81 7.9K
15:31 61.81 61.81 61.73 61.74 11.4K
15:32 61.76 61.92 61.76 61.87 7.2K
15:33 61.90 61.91 61.87 61.87 2.6K
15:34 61.86 61.87 61.85 61.87 3.1K
15:35 61.87 61.89 61.84 61.88 5.7K
15:36 61.92 61.92 61.83 61.83 8.9K
15:37 61.80 61.80 61.71 61.71 5.9K
15:38 61.74 61.77 61.74 61.75 13.7K
15:39 61.75 61.87 61.75 61.87 10.4K
15:40 61.86 61.88 61.79 61.85 10.9K
15:41 61.87 61.97 61.87 61.97 8.2K
15:42 61.96 62.10 61.96 62.10 19.1K
15:43 62.11 62.11 62.10 62.11 3.3K
15:44 62.13 62.18 62.12 62.14 43.6K
15:45 62.14 62.26 62.14 62.26 8.4K
15:46 62.23 62.23 62.14 62.16 16.0K
15:47 62.16 62.18 62.15 62.17 38.9K
15:48 62.15 62.15 62.12 62.13 69.6K
15:49 62.15 62.21 62.14 62.21 16.8K
15:50 62.25 62.26 62.17 62.24 19.7K
15:51 62.16 62.18 62.11 62.18 12.4K
15:52 62.14 62.19 62.07 62.17 15.8K
15:53 62.15 62.17 62.10 62.15 15.4K
15:54 62.18 62.39 62.18 62.36 19.7K
15:55 62.37 62.45 62.24 62.42 38.9K
15:56 62.45 62.58 62.45 62.55 39.1K
15:57 62.59 62.60 62.53 62.54 40.8K
15:58 62.53 62.54 62.47 62.47 44.2K
15:59 62.49 62.49 62.39 62.47 351.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available