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 61.58 61.58 61.58 61.58 10.2K
09:32 61.52 61.85 61.52 61.65 4.5K
09:33 61.58 61.72 61.58 61.72 1.2K
09:35 61.89 61.89 61.80 61.81 1.8K
09:36 61.80 61.82 61.74 61.77 3.8K
09:37 61.78 61.89 61.78 61.89 2.5K
09:38 61.95 62.00 61.95 62.00 0.9K
09:39 61.90 62.03 61.84 62.03 1.2K
09:40 62.06 62.06 62.05 62.05 0.4K
09:41 62.12 62.17 62.12 62.17 1.0K
09:42 62.18 62.25 62.18 62.18 1.8K
09:43 62.22 62.23 62.11 62.23 2.2K
09:44 62.27 62.27 62.27 62.27 1.7K
09:46 62.29 62.29 62.24 62.24 9.9K
09:47 62.15 62.15 62.14 62.15 2.0K
09:48 62.17 62.17 62.17 62.17 0.2K
09:49 62.09 62.21 62.09 62.21 2.0K
09:50 62.17 62.17 62.08 62.12 2.7K
09:51 62.06 62.07 62.06 62.07 1.1K
09:52 62.03 62.03 61.95 61.95 2.0K
09:53 61.85 61.90 61.85 61.90 1.8K
09:54 61.95 62.00 61.95 62.00 1.3K
09:55 61.96 62.01 61.94 61.94 2.9K
09:56 61.94 61.94 61.90 61.90 0.8K
09:57 61.93 62.01 61.93 62.01 1.1K
09:58 62.03 62.13 62.00 62.13 2.7K
09:59 62.06 62.13 62.06 62.13 4.8K
10:00 62.15 62.20 62.15 62.20 4.3K
10:01 62.19 62.41 62.19 62.41 5.9K
10:02 62.38 62.39 62.36 62.39 1.7K
10:03 62.36 62.40 62.36 62.40 0.9K
10:04 62.36 62.36 62.26 62.26 5.1K
10:05 62.26 62.26 62.14 62.17 7.1K
10:06 62.26 62.28 62.26 62.28 1.4K
10:07 62.30 62.30 62.30 62.30 0.1K
10:08 62.30 62.30 62.24 62.24 4.8K
10:09 62.24 62.37 62.24 62.37 2.6K
10:10 62.42 62.46 62.37 62.46 1.3K
10:11 62.41 62.45 62.41 62.45 1.1K
10:13 62.28 62.29 62.22 62.22 8.0K
10:14 62.23 62.23 62.23 62.23 0.6K
10:15 62.17 62.17 62.11 62.12 1.1K
10:16 62.12 62.15 62.04 62.04 4.2K
10:17 61.99 61.99 61.97 61.98 1.6K
10:18 61.98 61.98 61.98 61.98 0.2K
10:19 62.11 62.15 62.10 62.10 1.5K
10:20 62.08 62.08 62.03 62.05 2.0K
10:21 62.07 62.13 62.07 62.11 1.5K
10:22 62.14 62.14 62.04 62.04 0.6K
10:23 62.14 62.14 62.10 62.10 0.9K
10:24 62.10 62.13 62.10 62.12 1.8K
10:25 62.14 62.14 62.12 62.12 3.4K
10:26 62.15 62.15 62.13 62.13 4.5K
10:27 62.19 62.23 62.19 62.20 30.4K
10:28 62.19 62.21 62.03 62.05 17.1K
10:30 62.10 62.11 62.05 62.05 1.4K
10:31 62.06 62.09 62.02 62.02 1.5K
10:32 62.20 62.20 62.15 62.16 2.9K
10:33 62.17 62.18 62.17 62.18 1.2K
10:34 62.21 62.21 62.21 62.21 0.4K
10:35 62.25 62.25 62.15 62.15 4.4K
10:36 62.16 62.16 62.16 62.16 0.6K
10:37 62.25 62.29 62.25 62.29 1.1K
10:38 62.31 62.31 62.31 62.31 0.1K
10:39 62.31 62.37 62.31 62.37 2.9K
10:40 62.38 62.38 62.19 62.19 3.9K
10:41 62.21 62.22 62.19 62.19 2.3K
10:42 62.15 62.17 62.15 62.17 1.8K
10:43 62.17 62.22 62.17 62.22 1.6K
10:44 62.19 62.19 62.18 62.18 2.3K
10:45 62.19 62.25 62.19 62.25 1.1K
10:46 62.26 62.26 62.21 62.21 4.0K
10:48 62.19 62.19 62.19 62.19 0.9K
10:49 62.15 62.15 62.13 62.13 1.8K
10:50 62.11 62.11 62.04 62.06 4.0K
10:51 62.05 62.05 62.01 62.04 2.8K
10:52 62.03 62.10 62.03 62.10 3.7K
10:53 62.17 62.19 62.16 62.17 3.8K
10:54 62.16 62.21 62.15 62.21 2.5K
10:55 62.26 62.26 62.24 62.24 1.2K
10:56 62.20 62.20 62.15 62.17 5.2K
10:57 62.20 62.23 62.20 62.23 0.8K
10:58 62.23 62.23 62.23 62.23 1.3K
10:59 62.27 62.27 62.27 62.27 2.0K
11:00 62.37 62.40 62.37 62.40 1.7K
11:01 62.42 62.47 62.42 62.47 1.1K
11:02 62.47 62.48 62.45 62.47 3.6K
11:03 62.46 62.51 62.46 62.50 2.7K
11:04 62.49 62.59 62.49 62.58 2.9K
11:05 62.58 62.76 62.58 62.76 3.7K
11:06 62.66 62.69 62.57 62.57 9.1K
11:07 62.58 62.58 62.58 62.58 0.3K
11:08 62.62 62.68 62.62 62.68 2.4K
11:09 62.69 62.73 62.69 62.73 2.1K
11:10 62.65 62.68 62.62 62.68 1.8K
11:11 62.67 62.78 62.67 62.78 7.5K
11:12 62.79 62.79 62.70 62.70 12.7K
11:13 62.76 62.76 62.69 62.69 1.4K
11:14 62.76 62.76 62.70 62.70 3.3K
11:15 62.72 62.72 62.69 62.69 4.5K
11:16 62.74 62.75 62.73 62.75 8.8K
11:17 62.74 62.76 62.71 62.71 3.1K
11:18 62.70 62.82 62.69 62.82 5.1K
11:19 62.82 62.82 62.81 62.82 1.8K
11:20 62.88 62.89 62.88 62.88 5.0K
11:21 62.82 62.84 62.81 62.84 1.7K
11:22 62.84 62.90 62.84 62.88 2.1K
11:23 62.88 62.93 62.88 62.89 8.9K
11:24 62.93 62.93 62.93 62.93 0.5K
11:25 62.93 62.93 62.90 62.91 1.2K
11:26 62.84 62.86 62.84 62.85 5.7K
11:27 62.85 62.86 62.80 62.81 4.9K
11:28 62.79 62.91 62.79 62.91 18.9K
11:29 62.91 62.91 62.83 62.83 4.2K
11:30 62.85 62.89 62.78 62.88 5.4K
11:31 62.84 62.89 62.84 62.86 2.0K
11:32 62.83 62.83 62.82 62.83 2.0K
11:33 62.83 62.91 62.83 62.90 12.3K
11:34 62.93 62.93 62.84 62.84 7.5K
11:35 62.87 62.89 62.84 62.84 6.1K
11:36 62.83 62.86 62.77 62.77 5.2K
11:37 62.77 62.78 62.77 62.78 1.6K
11:38 62.78 62.78 62.78 62.78 1.3K
11:39 62.76 62.76 62.68 62.68 5.7K
11:40 62.69 62.69 62.61 62.61 6.0K
11:41 62.55 62.55 62.52 62.53 2.3K
11:42 62.50 62.50 62.42 62.42 3.2K
11:43 62.38 62.39 62.37 62.37 4.1K
11:44 62.37 62.37 62.22 62.22 9.0K
11:45 62.19 62.25 62.18 62.25 7.8K
11:46 62.23 62.30 62.23 62.28 11.8K
11:47 62.27 62.32 62.25 62.32 8.1K
11:48 62.32 62.33 62.30 62.33 3.1K
11:49 62.35 62.41 62.35 62.41 2.1K
11:50 62.40 62.46 62.40 62.46 3.0K
11:51 62.54 62.54 62.54 62.54 0.3K
11:52 62.51 62.51 62.48 62.48 0.8K
11:53 62.50 62.53 62.45 62.45 6.4K
11:54 62.46 62.49 62.46 62.49 1.1K
11:55 62.47 62.47 62.43 62.46 1.6K
11:56 62.49 62.49 62.43 62.43 2.4K
11:57 62.48 62.48 62.48 62.48 1.4K
11:58 62.50 62.61 62.49 62.56 9.7K
11:59 62.59 62.74 62.59 62.66 3.5K
12:00 62.69 62.84 62.69 62.84 3.1K
12:01 62.87 62.94 62.87 62.88 1.2K
12:02 62.92 62.92 62.89 62.89 1.2K
12:03 62.87 62.88 62.83 62.84 2.6K
12:04 62.92 63.09 62.92 63.07 14.1K
12:05 63.09 63.09 63.04 63.06 15.2K
12:06 63.19 63.19 63.19 63.19 2.8K
12:07 63.31 63.31 63.21 63.21 8.1K
12:08 63.17 63.21 63.15 63.21 4.9K
12:09 63.21 63.21 63.16 63.21 2.1K
12:10 63.26 63.32 63.26 63.28 3.0K
12:11 63.28 63.28 63.28 63.28 0.4K
12:12 63.28 63.37 63.25 63.37 3.4K
12:13 63.38 63.38 63.28 63.34 3.3K
12:14 63.35 63.35 63.30 63.30 1.2K
12:15 63.31 63.39 63.31 63.39 1.1K
12:16 63.40 63.40 63.35 63.35 1.7K
12:17 63.35 63.38 63.35 63.38 1.7K
12:18 63.34 63.42 63.34 63.42 3.0K
12:19 63.42 63.48 63.42 63.48 1.6K
12:20 63.50 63.53 63.47 63.52 4.4K
12:21 63.49 63.52 63.49 63.52 0.4K
12:22 63.56 63.60 63.54 63.54 1.3K
12:23 63.54 63.58 63.54 63.56 2.8K
12:24 63.52 63.53 63.52 63.53 4.0K
12:25 63.52 63.53 63.51 63.53 2.5K
12:26 63.54 63.56 63.54 63.54 2.0K
12:27 63.55 63.57 63.55 63.57 1.0K
12:28 63.57 63.59 63.57 63.57 2.2K
12:29 63.53 63.53 63.48 63.48 1.9K
12:30 63.47 63.50 63.45 63.50 2.2K
12:31 63.49 63.49 63.49 63.49 0.3K
12:32 63.53 63.53 63.53 63.53 0.9K
12:33 63.55 63.55 63.51 63.51 2.5K
12:34 63.44 63.44 63.42 63.43 7.1K
12:36 63.41 63.45 63.41 63.45 0.8K
12:37 63.45 63.45 63.45 63.45 0.2K
12:38 63.38 63.38 63.33 63.34 5.3K
12:39 63.31 63.31 63.26 63.26 2.7K
12:40 63.26 63.27 63.18 63.18 2.5K
12:41 63.17 63.17 63.09 63.14 3.5K
12:42 63.14 63.24 63.14 63.24 1.2K
12:43 63.25 63.25 63.20 63.23 1.2K
12:44 63.23 63.26 63.23 63.26 0.7K
12:45 63.23 63.26 63.16 63.16 4.4K
12:46 63.15 63.18 63.15 63.18 2.3K
12:47 63.23 63.23 63.23 63.23 0.6K
12:48 63.16 63.16 63.13 63.15 0.8K
12:49 63.15 63.18 63.15 63.16 0.8K
12:50 63.17 63.17 63.11 63.13 4.8K
12:51 63.11 63.11 63.10 63.10 0.9K
12:52 63.07 63.11 63.06 63.11 2.4K
12:53 63.12 63.12 63.12 63.12 0.7K
12:54 63.16 63.17 63.16 63.17 0.4K
12:55 63.17 63.17 63.17 63.17 0.1K
12:56 63.17 63.20 63.17 63.19 3.7K
12:57 63.16 63.20 63.16 63.20 2.0K
12:58 63.15 63.15 63.07 63.07 4.4K
12:59 63.12 63.12 63.12 63.12 1.5K
13:00 63.14 63.14 63.14 63.14 0.8K
13:01 63.15 63.17 63.11 63.15 21.7K
13:02 63.18 63.18 63.15 63.16 6.9K
13:03 63.16 63.16 63.16 63.16 0.5K
13:04 63.13 63.15 63.13 63.15 4.9K
13:05 63.16 63.20 63.14 63.14 3.8K
13:06 63.12 63.12 63.10 63.10 4.6K
13:07 63.10 63.10 63.08 63.09 0.7K
13:08 63.17 63.17 63.05 63.13 14.0K
13:09 63.15 63.15 63.05 63.08 6.8K
13:10 62.99 62.99 62.93 62.93 1.4K
13:11 62.91 62.91 62.82 62.82 2.1K
13:12 62.85 62.90 62.81 62.90 1.9K
13:13 62.85 62.85 62.85 62.85 0.3K
13:14 62.78 62.78 62.76 62.76 3.0K
13:15 62.74 62.74 62.61 62.61 2.8K
13:16 62.51 62.55 62.51 62.55 0.5K
13:18 62.53 62.63 62.53 62.63 1.1K
13:19 62.61 62.65 62.61 62.63 1.4K
13:20 62.63 62.63 62.55 62.57 3.3K
13:21 62.55 62.55 62.45 62.45 2.6K
13:22 62.41 62.49 62.41 62.49 0.7K
13:23 62.43 62.43 62.43 62.43 0.3K
13:24 62.44 62.53 62.44 62.46 2.4K
13:25 62.41 62.46 62.41 62.46 0.2K
13:26 62.52 62.70 62.49 62.50 14.7K
13:27 62.44 62.44 62.41 62.42 1.5K
13:28 62.38 62.38 62.33 62.34 1.3K
13:29 62.28 62.29 62.27 62.29 2.1K
13:30 62.32 62.32 62.32 62.32 0.7K
13:31 62.33 62.43 62.33 62.43 1.8K
13:32 62.40 62.40 62.34 62.38 2.5K
13:33 62.35 62.35 62.35 62.35 0.6K
13:34 62.33 62.39 62.32 62.39 5.0K
13:35 62.44 62.49 62.44 62.49 1.2K
13:36 62.49 62.55 62.49 62.53 1.0K
13:37 62.57 62.57 62.50 62.56 0.6K
13:38 62.56 62.57 62.51 62.51 1.0K
13:39 62.55 62.55 62.55 62.55 0.7K
13:40 62.55 62.61 62.50 62.50 4.5K
13:41 62.54 62.54 62.54 62.54 1.0K
13:42 62.54 62.54 62.44 62.46 5.0K
13:43 62.46 62.53 62.46 62.53 2.9K
13:44 62.56 62.57 62.56 62.57 1.3K
13:45 62.54 62.54 62.53 62.53 2.1K
13:47 62.58 62.58 62.54 62.54 0.5K
13:48 62.52 62.52 62.48 62.48 1.8K
13:49 62.47 62.47 62.41 62.41 0.8K
13:50 62.46 62.46 62.46 62.46 0.5K
13:51 62.47 62.47 62.47 62.47 2.4K
13:52 62.47 62.47 62.47 62.47 0.3K
13:53 62.51 62.51 62.48 62.51 1.8K
13:54 62.49 62.57 62.49 62.50 5.7K
13:55 62.50 62.52 62.50 62.52 1.3K
13:56 62.52 62.52 62.49 62.49 1.0K
13:57 62.46 62.46 62.36 62.36 3.2K
13:58 62.41 62.41 62.36 62.36 0.8K
13:59 62.35 62.35 62.35 62.35 0.3K
14:00 62.37 62.41 62.37 62.41 1.4K
14:01 62.38 62.47 62.36 62.47 2.1K
14:02 62.44 62.47 62.44 62.47 2.0K
14:03 62.50 62.54 62.50 62.54 1.2K
14:04 62.58 62.59 62.58 62.59 1.0K
14:05 62.59 62.63 62.59 62.63 0.7K
14:06 62.66 62.73 62.66 62.71 1.7K
14:07 62.71 62.74 62.71 62.72 1.1K
14:08 62.75 62.75 62.67 62.67 4.0K
14:09 62.67 62.71 62.67 62.71 2.5K
14:10 62.70 62.70 62.70 62.70 0.6K
14:11 62.70 62.72 62.70 62.72 0.4K
14:12 62.75 62.75 62.74 62.75 2.6K
14:13 62.75 62.78 62.73 62.78 6.9K
14:14 62.79 62.81 62.79 62.81 3.4K
14:15 62.81 62.81 62.77 62.77 6.6K
14:16 62.77 62.84 62.77 62.82 3.8K
14:17 62.80 62.80 62.80 62.80 4.4K
14:18 62.82 62.83 62.77 62.79 5.2K
14:20 62.89 62.92 62.89 62.91 1.7K
14:21 62.91 62.94 62.91 62.94 2.3K
14:22 62.93 62.97 62.90 62.97 4.5K
14:23 62.99 63.00 62.98 62.98 3.8K
14:24 63.00 63.00 62.95 62.96 4.9K
14:25 62.98 63.00 62.98 62.99 1.5K
14:26 63.00 63.00 62.93 62.93 7.3K
14:27 62.94 62.94 62.90 62.92 3.4K
14:28 62.94 62.94 62.92 62.93 1.7K
14:29 62.94 62.94 62.93 62.93 0.9K
14:30 62.93 62.93 62.91 62.91 0.9K
14:31 62.95 62.97 62.95 62.97 3.5K
14:32 62.98 62.99 62.97 62.99 1.0K
14:33 63.00 63.03 63.00 63.03 4.6K
14:34 63.03 63.03 63.03 63.03 1.3K
14:35 63.04 63.05 62.97 62.97 5.6K
14:36 62.97 63.00 62.97 62.99 3.2K
14:37 63.00 63.01 63.00 63.01 2.9K
14:38 63.00 63.00 62.98 62.98 2.1K
14:39 62.95 62.96 62.95 62.96 1.3K
14:40 62.96 63.00 62.96 62.99 2.1K
14:41 63.00 63.04 62.99 63.04 6.0K
14:42 63.04 63.05 63.04 63.05 0.9K
14:43 63.04 63.04 62.98 62.98 5.7K
14:44 62.98 62.98 62.98 62.98 1.3K
14:45 63.01 63.04 63.01 63.04 2.5K
14:46 63.06 63.09 63.06 63.09 1.8K
14:47 63.08 63.08 63.07 63.07 2.8K
14:48 63.08 63.10 63.08 63.10 2.6K
14:49 63.12 63.12 63.12 63.12 1.1K
14:50 63.13 63.19 63.08 63.10 8.6K
14:51 63.09 63.09 63.05 63.05 1.7K
14:52 63.09 63.11 63.09 63.11 1.2K
14:53 63.11 63.11 63.11 63.11 1.0K
14:54 63.10 63.10 63.10 63.10 1.9K
14:55 63.12 63.14 63.12 63.14 0.4K
14:56 63.12 63.12 63.05 63.05 2.8K
14:57 63.05 63.05 63.02 63.02 2.5K
14:58 63.05 63.05 63.05 63.05 0.3K
14:59 63.01 63.01 63.01 63.01 2.0K
15:00 63.01 63.04 63.00 63.04 2.4K
15:01 63.05 63.06 63.05 63.06 1.0K
15:02 63.05 63.05 63.00 63.02 4.7K
15:03 63.01 63.01 62.98 62.98 3.1K
15:04 63.01 63.07 63.01 63.06 1.8K
15:05 63.08 63.12 63.07 63.10 3.1K
15:06 63.07 63.07 63.02 63.03 4.3K
15:07 62.99 62.99 62.99 62.99 0.4K
15:08 62.98 63.01 62.98 63.01 1.1K
15:09 62.99 62.99 62.99 62.99 1.3K
15:10 62.98 62.98 62.97 62.97 1.5K
15:11 62.97 62.97 62.91 62.91 3.2K
15:12 62.90 62.92 62.88 62.89 3.5K
15:13 62.90 62.90 62.88 62.88 2.5K
15:14 62.92 62.92 62.85 62.87 3.3K
15:15 62.88 62.89 62.85 62.85 1.9K
15:16 62.85 62.85 62.83 62.83 1.7K
15:17 62.81 62.83 62.80 62.80 3.3K
15:18 62.76 62.76 62.72 62.72 4.9K
15:19 62.74 62.74 62.71 62.71 2.7K
15:20 62.75 62.75 62.69 62.71 3.3K
15:21 62.65 62.68 62.61 62.61 5.9K
15:22 62.62 62.64 62.60 62.64 3.0K
15:23 62.62 62.67 62.62 62.67 2.0K
15:24 62.69 62.74 62.68 62.74 3.8K
15:25 62.72 62.78 62.72 62.75 0.8K
15:26 62.75 62.75 62.62 62.62 4.6K
15:27 62.58 62.59 62.57 62.57 4.2K
15:28 62.61 62.61 62.55 62.58 5.4K
15:29 62.53 62.55 62.53 62.54 2.0K
15:30 62.55 62.61 62.51 62.61 6.2K
15:31 62.64 62.68 62.64 62.66 2.5K
15:32 62.66 62.66 62.63 62.63 4.1K
15:33 62.67 62.73 62.67 62.67 2.8K
15:34 62.65 62.73 62.65 62.73 4.7K
15:35 62.73 62.80 62.73 62.77 7.9K
15:36 62.79 62.79 62.70 62.70 9.4K
15:37 62.70 62.70 62.64 62.64 5.6K
15:38 62.71 62.71 62.66 62.68 5.4K
15:39 62.68 62.68 62.59 62.59 6.6K
15:40 62.60 62.65 62.59 62.59 4.3K
15:41 62.57 62.70 62.57 62.70 4.2K
15:42 62.73 62.76 62.73 62.76 3.1K
15:43 62.83 62.85 62.81 62.85 5.1K
15:44 62.85 62.91 62.85 62.88 5.2K
15:45 62.86 62.88 62.85 62.88 7.2K
15:46 62.88 62.93 62.82 62.82 10.4K
15:47 62.80 62.83 62.74 62.83 8.5K
15:48 62.82 62.82 62.76 62.79 3.8K
15:49 62.78 62.82 62.77 62.82 9.6K
15:50 62.71 62.72 62.66 62.68 33.8K
15:51 62.64 62.64 62.59 62.61 14.1K
15:52 62.62 62.63 62.62 62.62 9.3K
15:53 62.64 62.70 62.62 62.67 15.1K
15:54 62.68 62.81 62.68 62.74 22.3K
15:55 62.77 62.77 62.64 62.64 26.8K
15:56 62.63 62.71 62.63 62.71 26.1K
15:57 62.76 62.77 62.71 62.75 34.8K
15:58 62.76 62.76 62.72 62.73 38.0K
15:59 62.74 62.77 62.68 62.73 1,017.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available