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 62.12 62.49 62.12 62.49 21.9K
09:31 62.51 62.51 62.51 62.51 4.9K
09:32 62.51 62.60 62.51 62.60 2.4K
09:33 62.60 62.62 62.60 62.62 0.8K
09:34 62.64 62.64 62.64 62.64 0.7K
09:35 62.65 62.65 62.42 62.57 12.9K
09:36 62.69 62.69 62.63 62.63 1.9K
09:37 62.71 62.96 62.71 62.79 6.4K
09:38 62.73 62.73 62.73 62.73 3.6K
09:39 62.66 62.66 62.34 62.48 3.8K
09:40 62.40 62.48 62.34 62.48 16.2K
09:41 62.54 62.70 62.54 62.69 2.9K
09:42 62.65 62.72 62.62 62.67 10.6K
09:43 62.72 62.72 62.47 62.47 3.5K
09:44 62.62 62.62 62.46 62.46 1.5K
09:45 62.40 62.52 62.40 62.52 1.1K
09:46 62.45 62.45 62.35 62.42 3.4K
09:47 62.36 62.53 62.36 62.53 7.3K
09:48 62.63 62.64 62.63 62.64 1.2K
09:49 62.73 62.78 62.71 62.71 5.4K
09:50 62.75 62.83 62.75 62.83 5.1K
09:51 62.80 62.80 62.80 62.80 0.9K
09:52 62.87 62.87 62.86 62.86 1.5K
09:53 62.84 62.84 62.79 62.79 0.7K
09:54 62.83 62.85 62.83 62.85 1.2K
09:55 62.85 62.86 62.67 62.67 4.2K
09:56 62.61 62.61 62.61 62.61 0.3K
09:57 62.63 62.63 62.63 62.63 25.5K
09:58 62.52 62.52 62.52 62.52 0.8K
09:59 62.61 62.61 62.61 62.61 0.2K
10:00 62.53 62.70 62.53 62.70 2.6K
10:01 62.78 62.78 62.63 62.63 4.5K
10:02 62.59 62.59 62.56 62.57 1.6K
10:03 62.54 62.54 62.45 62.45 1.1K
10:04 62.37 62.37 62.37 62.37 1.0K
10:05 62.50 62.56 62.50 62.56 3.6K
10:06 62.65 62.65 62.51 62.56 3.2K
10:07 62.54 62.54 62.37 62.41 4.5K
10:08 62.41 62.54 62.41 62.52 4.3K
10:09 62.42 62.47 62.42 62.47 1.5K
10:10 62.45 62.49 62.45 62.49 1.1K
10:11 62.50 62.50 62.50 62.50 0.5K
10:12 62.59 62.59 62.46 62.46 2.4K
10:13 62.45 62.48 62.43 62.43 2.0K
10:14 62.35 62.35 62.35 62.35 1.3K
10:15 62.34 62.34 62.34 62.34 0.2K
10:16 62.35 62.35 62.23 62.24 5.1K
10:17 62.28 62.34 62.28 62.34 1.0K
10:19 62.18 62.21 62.18 62.21 2.9K
10:20 62.15 62.20 62.12 62.12 2.0K
10:21 62.11 62.14 62.11 62.14 1.6K
10:22 62.17 62.25 62.17 62.20 2.8K
10:23 62.17 62.18 62.17 62.18 1.1K
10:24 62.18 62.27 62.18 62.21 12.6K
10:25 62.20 62.28 62.20 62.28 4.0K
10:26 62.22 62.23 62.22 62.23 5.0K
10:27 62.11 62.15 62.11 62.12 30.6K
10:28 62.23 62.33 62.23 62.31 13.8K
10:29 62.32 62.36 62.32 62.36 13.0K
10:30 62.36 62.53 62.36 62.53 11.7K
10:31 62.38 62.38 62.31 62.36 106.2K
10:32 62.39 62.53 62.39 62.53 2.6K
10:33 62.49 62.49 62.42 62.44 3.8K
10:35 62.44 62.44 62.43 62.43 0.7K
10:36 62.43 62.43 62.43 62.43 1.3K
10:37 62.45 62.45 62.40 62.45 2.4K
10:38 62.45 62.49 62.45 62.45 2.9K
10:39 62.47 62.59 62.42 62.58 30.1K
10:40 62.60 62.73 62.58 62.73 2.8K
10:41 62.71 62.88 62.71 62.88 5.1K
10:42 62.81 62.87 62.72 62.73 20.7K
10:43 62.76 62.90 62.76 62.85 9.9K
10:44 62.75 62.81 62.68 62.81 11.0K
10:45 62.77 62.82 62.76 62.76 1.6K
10:46 62.76 62.93 62.76 62.93 7.0K
10:47 62.87 62.87 62.79 62.79 1.9K
10:48 62.81 62.81 62.81 62.81 0.6K
10:49 62.82 62.82 62.82 62.82 0.2K
10:50 62.82 62.82 62.73 62.73 5.5K
10:51 62.71 62.71 62.58 62.58 3.6K
10:52 62.57 62.57 62.51 62.51 0.5K
10:53 62.53 62.54 62.53 62.53 0.7K
10:54 62.56 62.68 62.56 62.68 3.4K
10:55 62.67 62.67 62.61 62.61 1.3K
10:56 62.67 62.67 62.58 62.58 2.4K
10:57 62.56 62.65 62.56 62.65 2.0K
10:58 62.65 62.65 62.54 62.54 7.3K
10:59 62.53 62.53 62.40 62.40 2.7K
11:00 62.39 62.46 62.36 62.45 7.7K
11:01 62.44 62.51 62.42 62.46 11.2K
11:02 62.46 62.46 62.46 62.46 0.3K
11:03 62.41 62.47 62.41 62.41 0.8K
11:04 62.46 62.52 62.40 62.52 4.8K
11:05 62.59 62.64 62.59 62.64 1.7K
11:06 62.67 62.76 62.67 62.75 2.5K
11:07 62.75 62.80 62.75 62.80 2.5K
11:08 62.76 62.76 62.76 62.76 2.9K
11:09 62.74 62.74 62.73 62.73 0.7K
11:10 62.72 62.72 62.67 62.67 1.7K
11:11 62.77 62.78 62.77 62.78 2.6K
11:12 62.73 62.85 62.73 62.83 7.2K
11:13 62.86 62.86 62.84 62.84 10.2K
11:14 62.88 62.88 62.85 62.85 3.9K
11:15 62.85 62.85 62.72 62.72 7.0K
11:16 62.69 62.69 62.65 62.65 1.0K
11:17 62.69 62.75 62.67 62.75 2.1K
11:18 62.70 62.76 62.70 62.75 2.2K
11:19 62.74 62.74 62.69 62.69 1.7K
11:20 62.69 62.69 62.56 62.56 4.5K
11:21 62.57 62.62 62.52 62.57 4.2K
11:22 62.51 62.55 62.50 62.55 3.0K
11:23 62.61 62.61 62.61 62.61 1.9K
11:24 62.60 62.62 62.60 62.62 2.5K
11:25 62.58 62.58 62.57 62.57 3.6K
11:26 62.56 62.58 62.55 62.55 1.7K
11:27 62.52 62.53 62.49 62.49 9.8K
11:28 62.46 62.48 62.39 62.39 3.3K
11:29 62.37 62.43 62.37 62.43 4.4K
11:30 62.50 62.50 62.49 62.49 2.3K
11:31 62.55 62.56 62.55 62.56 1.5K
11:32 62.59 62.59 62.55 62.55 0.6K
11:33 62.60 62.65 62.60 62.65 2.4K
11:34 62.65 62.65 62.63 62.63 1.9K
11:35 62.66 62.66 62.61 62.63 2.5K
11:36 62.69 62.69 62.60 62.62 1.2K
11:37 62.65 62.74 62.64 62.71 2.0K
11:38 62.76 62.76 62.67 62.67 5.8K
11:39 62.77 62.77 62.77 62.77 3.8K
11:40 62.77 62.78 62.77 62.77 0.5K
11:41 62.78 62.79 62.78 62.79 1.5K
11:42 62.73 62.76 62.73 62.75 2.2K
11:43 62.72 62.72 62.72 62.72 1.3K
11:45 62.70 62.70 62.64 62.64 1.5K
11:46 62.64 62.70 62.59 62.68 3.5K
11:47 62.69 62.69 62.65 62.65 1.1K
11:48 62.73 62.73 62.73 62.73 0.1K
11:49 62.66 62.66 62.62 62.62 1.7K
11:50 62.57 62.61 62.53 62.53 2.3K
11:51 62.63 62.64 62.63 62.64 1.1K
11:52 62.72 62.73 62.68 62.69 3.2K
11:53 62.66 62.66 62.59 62.59 1.1K
11:54 62.60 62.60 62.59 62.59 0.9K
11:55 62.60 62.64 62.60 62.64 1.5K
11:56 62.65 62.65 62.61 62.62 2.6K
11:57 62.58 62.63 62.58 62.63 1.4K
11:58 62.59 62.59 62.58 62.58 2.6K
11:59 62.60 62.61 62.60 62.61 2.0K
12:00 62.71 62.87 62.60 62.68 26.7K
12:01 62.60 62.66 62.60 62.60 2.1K
12:02 62.62 62.62 62.55 62.55 1.6K
12:03 62.50 62.55 62.48 62.55 2.4K
12:04 62.52 62.52 62.52 62.52 1.2K
12:05 62.48 62.81 62.48 62.66 13.0K
12:06 62.67 62.67 62.54 62.54 2.1K
12:07 62.50 62.64 62.49 62.60 3.5K
12:08 62.65 62.65 62.63 62.63 1.0K
12:09 62.62 62.62 62.62 62.62 0.9K
12:10 62.55 62.55 62.55 62.55 1.7K
12:11 62.50 62.61 62.50 62.57 3.1K
12:12 62.55 62.65 62.55 62.61 11.6K
12:13 62.62 62.77 62.59 62.65 7.5K
12:14 62.70 62.70 62.65 62.67 1.0K
12:15 62.66 62.74 62.66 62.74 1.4K
12:16 62.78 62.79 62.76 62.77 2.8K
12:17 62.77 62.78 62.76 62.77 1.4K
12:18 62.72 62.77 62.72 62.74 1.5K
12:19 62.76 62.86 62.76 62.86 2.8K
12:20 62.87 62.87 62.77 62.77 3.2K
12:21 62.81 62.92 62.81 62.92 6.9K
12:22 62.91 62.91 62.85 62.85 2.2K
12:23 62.86 62.86 62.86 62.86 0.9K
12:24 62.88 62.88 62.88 62.88 0.2K
12:25 62.90 62.93 62.87 62.90 3.0K
12:26 62.95 62.95 62.85 62.91 5.2K
12:27 62.94 63.01 62.90 62.96 6.9K
12:28 62.96 62.96 62.96 62.96 0.7K
12:29 62.93 63.02 62.93 62.99 3.9K
12:30 62.99 62.99 62.88 62.88 3.7K
12:31 62.90 62.97 62.90 62.97 1.6K
12:32 63.00 63.00 62.97 62.97 1.1K
12:33 63.01 63.09 62.98 63.05 6.7K
12:34 63.11 63.12 63.11 63.12 4.1K
12:35 63.08 63.08 63.07 63.07 2.1K
12:36 63.08 63.11 63.06 63.06 1.5K
12:37 63.05 63.05 62.99 62.99 1.9K
12:38 63.03 63.05 63.03 63.05 1.8K
12:39 63.02 63.02 62.98 62.98 1.3K
12:40 62.98 62.99 62.97 62.99 0.9K
12:41 62.99 62.99 62.93 62.93 2.4K
12:42 62.92 62.95 62.86 62.86 2.1K
12:43 62.78 62.83 62.78 62.79 2.7K
12:44 62.79 62.80 62.74 62.80 2.6K
12:45 62.81 62.82 62.81 62.82 2.4K
12:46 62.85 62.91 62.85 62.91 1.7K
12:47 62.98 63.03 62.98 63.03 0.9K
12:48 63.02 63.06 62.97 62.97 4.2K
12:49 62.95 63.00 62.95 63.00 0.9K
12:50 63.01 63.10 63.01 63.10 1.5K
12:51 63.11 63.11 63.04 63.07 2.0K
12:52 63.07 63.08 63.07 63.08 0.8K
12:53 63.11 63.11 63.11 63.11 0.3K
12:54 63.09 63.09 63.09 63.09 0.2K
12:55 63.07 63.07 63.07 63.07 0.9K
12:56 63.17 63.27 63.17 63.27 5.0K
12:57 63.27 63.31 63.27 63.31 6.5K
12:58 63.27 63.34 63.27 63.33 4.5K
12:59 63.33 63.33 63.22 63.22 6.2K
13:00 63.22 63.23 63.13 63.15 2.5K
13:01 63.20 63.20 63.20 63.20 0.7K
13:02 63.15 63.15 63.15 63.15 0.9K
13:03 63.09 63.10 63.04 63.08 1.3K
13:04 62.99 63.04 62.99 63.00 1.0K
13:05 63.04 63.04 63.00 63.00 0.7K
13:06 62.99 63.01 62.98 62.98 2.3K
13:07 63.01 63.07 63.01 63.07 4.5K
13:08 63.05 63.08 63.01 63.08 2.6K
13:09 63.11 63.13 63.09 63.13 1.5K
13:10 63.06 63.06 63.02 63.02 1.4K
13:11 63.05 63.05 62.97 62.97 3.2K
13:12 63.00 63.00 63.00 63.00 0.3K
13:13 62.99 62.99 62.99 62.99 0.3K
13:14 62.97 62.97 62.92 62.92 2.9K
13:15 62.91 62.95 62.90 62.95 1.0K
13:16 62.92 62.92 62.85 62.86 2.1K
13:17 62.90 62.90 62.88 62.88 1.4K
13:18 62.89 62.89 62.86 62.87 2.0K
13:19 62.88 62.88 62.84 62.85 2.3K
13:20 62.82 62.82 62.82 62.82 0.4K
13:21 62.84 62.84 62.76 62.82 2.9K
13:22 62.81 62.81 62.77 62.79 1.3K
13:23 62.79 62.79 62.76 62.76 2.6K
13:24 62.78 62.81 62.78 62.81 2.1K
13:25 62.83 62.83 62.83 62.83 2.2K
13:26 62.86 62.86 62.76 62.77 6.0K
13:27 62.73 62.73 62.70 62.70 1.3K
13:28 62.75 62.75 62.75 62.75 1.3K
13:29 62.74 62.74 62.67 62.74 3.9K
13:30 62.79 62.83 62.79 62.83 4.5K
13:31 62.81 62.86 62.81 62.86 1.5K
13:32 62.87 62.91 62.87 62.90 1.9K
13:33 62.91 62.99 62.90 62.99 6.6K
13:34 62.99 63.03 62.95 62.95 0.6K
13:35 63.04 63.04 63.00 63.00 1.6K
13:36 63.01 63.02 62.96 63.00 4.2K
13:37 62.99 62.99 62.95 62.95 1.9K
13:38 62.97 63.00 62.96 62.99 2.5K
13:39 62.98 63.02 62.98 63.01 1.7K
13:40 63.01 63.01 62.98 62.98 2.4K
13:41 62.95 62.95 62.95 62.95 1.3K
13:42 62.86 62.88 62.83 62.83 1.3K
13:43 62.86 62.89 62.81 62.89 3.1K
13:44 62.89 62.93 62.89 62.91 2.2K
13:45 62.93 62.99 62.93 62.99 0.8K
13:46 63.02 63.08 63.01 63.07 2.6K
13:47 63.10 63.17 63.10 63.17 1.0K
13:48 63.17 63.19 63.12 63.14 4.1K
13:49 63.12 63.12 63.05 63.11 2.2K
13:50 63.10 63.15 63.10 63.15 4.3K
13:51 63.16 63.16 63.12 63.16 1.9K
13:52 63.17 63.17 63.17 63.17 0.4K
13:53 63.17 63.21 63.14 63.21 1.8K
13:54 63.22 63.22 63.20 63.20 1.7K
13:55 63.21 63.25 63.21 63.25 1.3K
13:56 63.24 63.24 63.18 63.20 2.5K
13:57 63.16 63.16 63.16 63.16 0.2K
13:58 63.17 63.19 63.14 63.14 1.0K
13:59 63.13 63.13 63.11 63.11 1.4K
14:00 63.11 63.15 63.11 63.15 1.0K
14:01 63.15 63.17 63.15 63.17 1.3K
14:02 63.17 63.17 63.17 63.17 0.2K
14:03 63.17 63.17 63.11 63.11 4.1K
14:04 63.19 63.21 63.19 63.21 1.2K
14:05 63.20 63.28 63.20 63.28 1.5K
14:06 63.26 63.26 63.25 63.25 2.2K
14:08 63.27 63.30 63.27 63.27 1.8K
14:09 63.25 63.28 63.25 63.28 2.7K
14:10 63.28 63.28 63.25 63.25 0.9K
14:11 63.28 63.29 63.24 63.24 2.4K
14:12 63.25 63.25 63.23 63.23 4.6K
14:13 63.21 63.22 63.21 63.22 1.3K
14:14 63.22 63.22 63.18 63.21 2.1K
14:15 63.21 63.22 63.17 63.19 4.5K
14:16 63.17 63.17 63.13 63.16 1.8K
14:17 63.16 63.24 63.16 63.24 2.7K
14:18 63.22 63.26 63.22 63.25 3.6K
14:19 63.25 63.27 63.25 63.27 0.9K
14:20 63.26 63.26 63.25 63.26 2.2K
14:21 63.30 63.31 63.25 63.25 4.1K
14:22 63.25 63.25 63.24 63.25 1.6K
14:23 63.21 63.24 63.21 63.21 3.1K
14:24 63.24 63.25 63.24 63.24 11.0K
14:25 63.27 63.27 63.22 63.24 2.4K
14:26 63.23 63.23 63.18 63.18 5.7K
14:27 63.20 63.22 63.17 63.21 5.8K
14:28 63.21 63.22 63.21 63.22 1.0K
14:29 63.18 63.18 63.08 63.10 3.5K
14:30 63.11 63.17 63.11 63.14 3.8K
14:31 63.09 63.14 63.09 63.14 2.2K
14:32 63.20 63.20 63.16 63.19 2.8K
14:33 63.20 63.21 63.18 63.20 1.8K
14:34 63.19 63.19 63.16 63.16 1.3K
14:35 63.13 63.20 63.13 63.20 2.4K
14:36 63.22 63.22 63.16 63.16 1.9K
14:37 63.19 63.19 63.18 63.18 0.8K
14:38 63.18 63.19 63.18 63.19 0.9K
14:39 63.23 63.23 63.21 63.21 1.1K
14:40 63.21 63.21 63.15 63.15 1.7K
14:41 63.19 63.23 63.13 63.13 1.1K
14:42 63.16 63.16 63.14 63.15 1.5K
14:44 63.11 63.15 63.09 63.15 3.9K
14:45 63.17 63.18 63.15 63.15 3.5K
14:46 63.20 63.22 63.07 63.12 17.2K
14:47 63.11 63.13 63.08 63.09 4.1K
14:48 63.10 63.11 63.01 63.11 1.8K
14:49 63.11 63.11 63.06 63.06 1.7K
14:50 63.04 63.04 62.94 62.94 2.5K
14:51 62.97 63.05 62.97 63.05 3.8K
14:52 63.04 63.05 63.02 63.04 4.1K
14:53 63.09 63.09 63.09 63.09 4.4K
14:54 63.04 63.04 62.94 62.96 3.2K
14:55 62.89 62.92 62.88 62.90 3.4K
14:56 62.90 62.92 62.88 62.89 3.0K
14:57 62.91 62.94 62.88 62.91 3.9K
14:58 62.87 62.87 62.80 62.82 2.7K
14:59 62.80 62.80 62.71 62.71 2.2K
15:00 62.73 62.79 62.72 62.79 6.5K
15:01 62.83 62.83 62.72 62.72 4.6K
15:02 62.76 62.76 62.76 62.76 0.8K
15:03 62.76 62.79 62.74 62.78 2.1K
15:04 62.75 62.80 62.73 62.73 3.4K
15:05 62.74 62.74 62.67 62.70 2.7K
15:06 62.70 62.74 62.70 62.74 1.7K
15:07 62.74 62.79 62.70 62.77 4.6K
15:08 62.75 62.79 62.75 62.76 2.4K
15:09 62.76 62.76 62.73 62.73 2.8K
15:10 62.79 62.80 62.73 62.73 3.8K
15:11 62.72 62.72 62.69 62.70 1.5K
15:12 62.69 62.69 62.64 62.64 2.3K
15:13 62.64 62.64 62.62 62.64 1.4K
15:14 62.62 62.63 62.60 62.63 3.1K
15:15 62.62 62.64 62.58 62.63 3.1K
15:16 62.60 62.60 62.57 62.57 2.1K
15:17 62.58 62.65 62.58 62.65 1.8K
15:18 62.65 62.69 62.63 62.63 4.5K
15:19 62.63 62.69 62.63 62.69 1.6K
15:20 62.73 62.73 62.68 62.68 20.7K
15:21 62.60 62.60 62.57 62.57 2.9K
15:22 62.54 62.60 62.52 62.60 4.1K
15:23 62.63 62.72 62.63 62.72 3.2K
15:24 62.69 62.71 62.66 62.67 6.4K
15:25 62.69 62.70 62.63 62.63 3.1K
15:26 62.61 62.68 62.61 62.66 2.0K
15:27 62.67 62.74 62.67 62.68 6.2K
15:28 62.68 62.71 62.68 62.69 1.8K
15:29 62.68 62.69 62.58 62.58 3.3K
15:30 62.63 62.73 62.63 62.73 3.4K
15:31 62.75 62.76 62.72 62.76 3.9K
15:32 62.77 62.78 62.71 62.71 4.3K
15:33 62.72 62.73 62.70 62.72 4.6K
15:34 62.72 62.76 62.71 62.76 5.6K
15:35 62.73 62.76 62.70 62.70 4.6K
15:36 62.74 62.76 62.74 62.74 2.1K
15:37 62.74 62.77 62.67 62.67 5.9K
15:38 62.70 62.70 62.67 62.67 4.5K
15:39 62.70 62.73 62.70 62.71 3.8K
15:40 62.70 62.70 62.64 62.67 6.6K
15:41 62.67 62.79 62.67 62.79 8.3K
15:42 62.81 62.87 62.79 62.79 6.3K
15:43 62.80 62.80 62.71 62.71 3.4K
15:44 62.70 62.72 62.69 62.71 5.4K
15:45 62.74 62.74 62.70 62.72 4.1K
15:46 62.68 62.68 62.59 62.59 5.0K
15:47 62.61 62.61 62.57 62.58 5.6K
15:48 62.58 62.59 62.56 62.58 6.1K
15:49 62.59 62.63 62.58 62.60 5.5K
15:50 62.57 62.57 62.51 62.51 18.6K
15:51 62.50 62.52 62.44 62.51 14.7K
15:52 62.52 62.60 62.52 62.54 15.4K
15:53 62.53 62.55 62.46 62.54 15.0K
15:54 62.56 62.70 62.56 62.70 16.7K
15:55 62.64 62.66 62.54 62.58 24.9K
15:56 62.54 62.54 62.51 62.53 23.5K
15:57 62.52 62.58 62.52 62.56 21.2K
15:58 62.56 62.56 62.54 62.55 19.4K
15:59 62.56 62.60 62.54 62.57 219.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available