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 65.22 65.68 65.22 65.61 21.6K
09:31 65.60 65.60 65.60 65.60 3.6K
09:32 65.61 65.79 65.43 65.66 4.1K
09:33 65.54 65.73 65.54 65.54 3.1K
09:34 65.79 66.30 65.79 66.30 12.4K
09:35 66.33 66.33 65.89 65.89 20.5K
09:36 65.91 66.19 65.91 65.98 32.8K
09:37 66.03 66.62 65.87 66.59 23.9K
09:38 66.51 66.51 66.01 66.07 33.4K
09:39 66.00 66.00 65.87 65.99 9.6K
09:40 66.00 66.09 65.89 65.93 34.5K
09:41 65.87 66.51 65.87 66.40 27.7K
09:42 66.22 66.44 66.19 66.28 18.3K
09:43 66.28 66.48 66.28 66.46 14.4K
09:44 66.52 66.57 66.41 66.41 7.8K
09:45 66.49 66.63 66.44 66.63 8.4K
09:46 66.56 66.64 66.56 66.60 2.6K
09:47 66.60 66.60 66.32 66.41 7.4K
09:48 66.44 66.62 66.44 66.53 3.7K
09:49 66.62 66.79 66.62 66.79 2.8K
09:50 66.72 66.72 66.58 66.61 7.0K
09:51 66.61 66.73 66.57 66.66 3.8K
09:52 66.66 66.66 66.34 66.34 6.7K
09:53 66.33 66.33 66.33 66.33 1.2K
09:54 66.25 66.32 66.17 66.17 4.3K
09:55 66.18 66.18 66.00 66.00 3.4K
09:56 66.07 66.08 65.99 66.08 5.3K
09:57 66.06 66.12 66.02 66.02 1.3K
09:58 65.89 65.89 65.86 65.86 0.4K
09:59 65.89 65.89 65.73 65.74 5.0K
10:00 65.93 66.07 65.68 65.70 22.5K
10:01 65.75 65.75 65.64 65.64 3.6K
10:02 65.58 65.60 65.58 65.60 3.6K
10:03 65.60 65.60 65.45 65.45 4.4K
10:04 65.40 65.61 65.40 65.57 7.2K
10:05 65.57 65.57 65.57 65.57 1.0K
10:06 65.67 65.73 65.67 65.73 6.9K
10:07 65.74 65.82 65.74 65.75 2.9K
10:08 65.75 65.85 65.75 65.85 1.4K
10:09 65.95 65.95 65.89 65.89 0.5K
10:10 65.89 65.96 65.85 65.85 2.8K
10:11 65.91 65.92 65.79 65.79 3.4K
10:13 65.97 65.97 65.92 65.92 2.9K
10:14 65.96 65.96 65.81 65.95 6.6K
10:15 65.92 66.00 65.92 65.92 4.6K
10:16 65.95 66.08 65.94 66.06 9.4K
10:17 66.09 66.09 65.91 65.91 9.9K
10:18 65.89 65.89 65.89 65.89 0.6K
10:19 65.88 66.06 65.88 66.06 3.5K
10:20 66.11 66.11 65.83 65.83 7.1K
10:21 65.83 65.83 65.72 65.80 5.5K
10:22 65.79 65.90 65.79 65.90 2.6K
10:23 65.90 66.03 65.89 66.03 10.6K
10:24 65.97 66.04 65.93 66.04 4.3K
10:25 66.06 66.06 65.98 65.98 5.7K
10:26 66.11 66.16 66.08 66.15 6.4K
10:27 66.15 66.16 66.00 66.00 3.4K
10:28 66.00 66.06 65.93 65.93 3.5K
10:29 66.00 66.00 65.93 65.99 2.3K
10:30 66.02 66.05 66.02 66.02 3.3K
10:31 66.06 66.08 66.06 66.08 2.3K
10:32 66.07 66.07 66.04 66.06 2.2K
10:33 66.06 66.14 66.06 66.08 2.3K
10:34 66.03 66.03 66.00 66.03 2.7K
10:35 65.98 66.07 65.98 66.07 2.9K
10:36 66.06 66.12 66.01 66.08 2.4K
10:37 66.05 66.05 65.97 65.97 2.4K
10:38 65.98 65.99 65.90 65.90 4.3K
10:39 65.93 65.94 65.84 65.84 4.8K
10:40 65.83 66.05 65.80 66.05 13.2K
10:41 66.04 66.09 66.03 66.03 6.5K
10:42 65.88 65.89 65.86 65.89 3.9K
10:43 65.87 65.98 65.87 65.96 2.9K
10:44 65.94 65.94 65.91 65.94 2.6K
10:45 65.99 65.99 65.93 65.93 2.8K
10:46 65.93 65.93 65.83 65.90 3.8K
10:47 65.92 65.92 65.87 65.92 4.2K
10:48 65.92 65.95 65.86 65.94 2.1K
10:49 65.83 65.85 65.81 65.85 3.2K
10:50 65.84 65.84 65.74 65.74 3.6K
10:51 65.67 65.72 65.67 65.72 3.0K
10:52 65.73 65.82 65.73 65.79 2.8K
10:53 65.69 65.69 65.63 65.63 3.0K
10:54 65.67 65.69 65.65 65.69 1.8K
10:55 65.66 65.66 65.61 65.61 1.1K
10:56 65.62 65.68 65.62 65.68 2.2K
10:57 65.65 65.69 65.61 65.63 3.9K
10:58 65.63 65.63 65.56 65.56 1.3K
10:59 65.55 65.55 65.51 65.52 4.0K
11:00 65.60 65.60 65.31 65.44 14.7K
11:01 65.49 65.72 65.42 65.65 7.9K
11:02 65.59 65.60 65.48 65.49 5.2K
11:03 65.62 65.62 65.62 65.62 0.3K
11:04 65.60 65.72 65.60 65.72 1.4K
11:05 65.57 65.62 65.56 65.58 64.8K
11:06 65.61 65.65 65.61 65.65 2.5K
11:07 65.64 65.64 65.64 65.64 0.1K
11:08 65.62 65.68 65.57 65.57 3.1K
11:09 65.57 65.57 65.47 65.47 1.9K
11:10 65.52 65.53 65.46 65.53 8.1K
11:11 65.50 65.53 65.43 65.43 3.1K
11:12 65.51 65.54 65.50 65.54 3.8K
11:13 65.54 65.54 65.48 65.49 2.6K
11:14 65.49 65.49 65.49 65.49 0.9K
11:15 65.49 65.49 65.46 65.48 3.3K
11:16 65.39 65.39 65.34 65.34 1.0K
11:17 65.35 65.40 65.32 65.40 3.7K
11:18 65.43 65.43 65.37 65.40 1.5K
11:19 65.40 65.40 65.37 65.38 1.0K
11:20 65.35 65.35 65.30 65.31 4.5K
11:21 65.30 65.31 65.30 65.31 2.0K
11:22 65.30 65.31 65.30 65.31 2.1K
11:23 65.19 65.19 64.97 65.18 19.7K
11:24 65.17 65.17 65.16 65.17 2.6K
11:25 65.10 65.22 65.10 65.22 4.5K
11:26 65.15 65.16 65.15 65.16 2.0K
11:27 65.00 65.04 64.97 65.04 1.9K
11:28 65.04 65.10 65.04 65.05 2.3K
11:29 65.04 65.09 65.04 65.09 1.2K
11:30 65.07 65.12 65.06 65.12 1.4K
11:31 65.14 65.14 65.06 65.06 12.3K
11:32 65.03 65.03 64.89 64.93 3.6K
11:33 64.87 64.95 64.84 64.95 5.5K
11:34 64.92 64.99 64.92 64.99 1.8K
11:35 65.05 65.05 64.99 64.99 2.7K
11:36 64.95 64.99 64.95 64.99 1.5K
11:37 64.94 65.03 64.94 65.03 1.8K
11:38 65.07 65.07 65.07 65.07 1.0K
11:39 65.03 65.10 65.03 65.10 1.1K
11:40 65.10 65.15 65.10 65.11 1.9K
11:41 65.10 65.15 65.10 65.11 0.9K
11:42 65.10 65.10 65.00 65.00 1.7K
11:43 65.03 65.03 64.97 64.97 1.7K
11:44 64.97 64.98 64.96 64.97 2.2K
11:45 65.02 65.05 64.99 64.99 3.1K
11:46 65.02 65.02 64.94 64.97 1.9K
11:47 64.93 64.93 64.86 64.91 4.3K
11:48 64.89 64.89 64.82 64.82 2.6K
11:49 64.81 64.86 64.77 64.77 6.1K
11:50 64.85 64.90 64.85 64.90 1.8K
11:51 64.88 64.88 64.84 64.83 0.7K
11:52 64.85 64.85 64.78 64.78 1.0K
11:53 64.77 64.82 64.75 64.82 3.8K
11:54 64.81 64.84 64.79 64.84 2.5K
11:55 64.92 64.96 64.92 64.96 0.9K
11:56 65.03 65.05 65.03 65.05 0.8K
11:57 65.03 65.03 64.93 64.97 3.0K
11:58 64.94 64.94 64.94 64.94 0.1K
11:59 64.94 64.98 64.91 64.98 2.6K
12:00 64.93 64.97 64.93 64.93 1.2K
12:01 64.85 64.92 64.85 64.92 7.2K
12:02 64.85 64.93 64.85 64.93 3.9K
12:03 64.81 64.85 64.81 64.85 1.9K
12:04 64.89 64.90 64.85 64.90 1.4K
12:05 64.86 64.86 64.84 64.85 1.9K
12:06 64.87 64.87 64.87 64.87 1.6K
12:07 64.73 64.76 64.72 64.76 1.4K
12:08 64.75 64.77 64.75 64.77 1.2K
12:09 64.77 64.77 64.76 64.76 0.6K
12:10 64.77 64.84 64.76 64.84 2.6K
12:11 64.86 64.86 64.79 64.81 0.6K
12:12 64.78 64.80 64.72 64.72 2.1K
12:13 64.74 64.78 64.74 64.78 2.3K
12:14 64.77 64.79 64.77 64.79 1.0K
12:15 64.79 64.79 64.78 64.78 1.3K
12:16 64.79 64.80 64.79 64.79 1.1K
12:17 64.79 64.79 64.74 64.76 1.3K
12:18 64.75 64.75 64.67 64.67 2.7K
12:19 64.65 64.65 64.59 64.59 4.1K
12:20 64.56 64.56 64.50 64.50 2.6K
12:21 64.54 64.54 64.51 64.51 1.5K
12:22 64.54 64.56 64.51 64.54 3.7K
12:23 64.57 64.57 64.57 64.57 1.3K
12:24 64.59 64.59 64.56 64.56 1.4K
12:25 64.45 64.52 64.45 64.49 4.6K
12:26 64.47 64.47 64.40 64.40 1.1K
12:27 64.44 64.51 64.44 64.51 1.6K
12:28 64.59 64.70 64.59 64.66 2.3K
12:29 64.71 64.71 64.71 64.71 1.2K
12:30 64.76 64.78 64.76 64.78 0.5K
12:31 64.78 64.81 64.75 64.81 1.1K
12:32 64.75 64.76 64.73 64.76 1.5K
12:33 64.81 64.81 64.81 64.81 1.7K
12:34 64.81 64.81 64.79 64.81 0.8K
12:35 64.81 64.86 64.81 64.86 1.3K
12:36 64.85 64.88 64.85 64.88 1.8K
12:37 64.96 65.00 64.96 64.99 1.0K
12:38 65.00 65.00 64.98 64.97 2.3K
12:39 64.94 64.97 64.94 64.97 1.5K
12:40 64.92 64.92 64.91 64.92 2.1K
12:41 64.88 64.89 64.79 64.84 4.6K
12:42 64.83 64.85 64.82 64.82 1.1K
12:43 64.87 64.89 64.86 64.89 0.7K
12:44 64.85 64.92 64.85 64.92 1.2K
12:46 64.83 64.85 64.83 64.85 1.2K
12:47 64.85 64.85 64.85 64.85 0.6K
12:48 64.82 64.82 64.77 64.77 2.2K
12:49 64.66 64.74 64.65 64.74 34.0K
12:50 64.72 64.72 64.72 64.72 27.7K
12:51 64.69 64.77 64.69 64.75 2.8K
12:52 64.80 64.82 64.80 64.82 1.4K
12:53 64.83 64.83 64.83 64.83 0.6K
12:54 64.84 64.84 64.84 64.83 0.5K
12:55 64.84 64.84 64.80 64.83 2.3K
12:56 64.92 64.94 64.92 64.94 0.8K
12:57 64.95 64.95 64.95 64.95 1.4K
12:58 64.95 64.97 64.94 64.97 1.0K
12:59 64.99 64.99 64.94 64.97 2.8K
13:00 64.67 64.93 64.67 64.86 17.2K
13:01 64.89 64.89 64.89 64.89 0.7K
13:02 64.96 65.04 64.96 65.04 2.6K
13:03 65.04 65.09 65.04 65.05 1.5K
13:04 65.09 65.09 65.09 65.08 0.2K
13:05 65.09 65.09 65.09 65.09 0.4K
13:06 65.09 65.14 65.09 65.14 1.6K
13:07 65.15 65.15 65.15 65.15 0.7K
13:08 65.19 65.21 65.19 65.21 1.2K
13:09 65.20 65.25 65.20 65.23 1.3K
13:10 65.19 65.22 65.19 65.22 2.6K
13:11 65.16 65.16 65.16 65.16 2.3K
13:12 65.17 65.17 65.10 65.10 15.8K
13:13 65.11 65.11 65.07 65.07 0.9K
13:14 65.11 65.22 65.11 65.22 4.8K
13:16 65.19 65.26 65.19 65.26 2.6K
13:17 65.29 65.29 65.29 65.29 0.4K
13:18 65.31 65.31 65.27 65.27 0.8K
13:19 65.32 65.34 65.29 65.30 2.1K
13:20 65.31 65.34 65.27 65.34 5.5K
13:22 65.33 65.35 65.25 65.25 2.2K
13:23 65.24 65.24 65.21 65.22 6.1K
13:24 65.22 65.24 65.22 65.23 1.2K
13:25 65.25 65.28 65.21 65.28 4.1K
13:26 65.24 65.24 65.23 65.23 2.1K
13:27 65.17 65.31 65.17 65.31 2.1K
13:28 65.29 65.29 65.29 65.29 0.9K
13:29 65.22 65.22 65.18 65.18 2.6K
13:30 65.21 65.22 65.21 65.22 1.1K
13:31 65.16 65.18 65.16 65.18 1.1K
13:32 65.13 65.14 65.12 65.12 1.7K
13:33 65.12 65.12 65.03 65.03 3.5K
13:34 65.05 65.05 65.03 65.03 1.2K
13:35 65.03 65.07 64.97 64.98 3.0K
13:36 64.95 64.98 64.95 64.98 1.2K
13:37 64.98 64.98 64.84 64.86 3.8K
13:38 64.90 64.90 64.90 64.90 0.9K
13:39 64.83 64.83 64.81 64.81 1.3K
13:40 64.85 64.85 64.78 64.82 3.3K
13:41 64.77 64.77 64.76 64.77 1.4K
13:42 64.76 64.76 64.76 64.76 0.2K
13:43 64.82 64.82 64.82 64.82 1.1K
13:44 64.93 64.93 64.93 64.93 0.4K
13:45 64.94 64.94 64.89 64.89 1.4K
13:46 64.82 64.82 64.77 64.80 3.9K
13:47 64.80 64.84 64.80 64.81 1.7K
13:48 64.85 64.85 64.80 64.81 1.1K
13:49 64.81 64.84 64.81 64.82 3.3K
13:50 64.82 64.82 64.79 64.79 1.4K
13:51 64.81 64.81 64.72 64.75 3.1K
13:52 64.78 64.83 64.78 64.83 1.2K
13:53 64.84 64.84 64.84 64.84 1.0K
13:54 64.95 64.95 64.95 64.95 0.5K
13:55 64.97 65.00 64.97 65.00 0.7K
13:56 64.99 65.05 64.99 65.04 1.0K
13:57 65.05 65.06 65.05 65.05 0.7K
13:58 65.04 65.07 64.99 64.99 3.7K
13:59 64.95 64.95 64.93 64.93 2.2K
14:00 64.98 65.00 64.98 65.00 1.3K
14:01 64.98 65.01 64.98 65.01 1.1K
14:02 64.98 64.98 64.94 64.94 0.9K
14:03 64.97 64.97 64.86 64.92 5.7K
14:04 64.95 65.08 64.95 65.08 1.6K
14:05 65.08 65.09 65.05 65.09 2.5K
14:06 65.08 65.10 65.02 65.02 3.3K
14:07 64.98 64.99 64.98 64.99 0.4K
14:08 65.05 65.05 65.02 65.03 3.9K
14:11 65.07 65.07 65.07 65.07 1.4K
14:12 65.07 65.10 65.04 65.04 0.9K
14:13 65.06 65.06 64.99 64.99 2.7K
14:14 64.98 64.98 64.83 64.92 9.2K
14:15 64.91 64.96 64.91 64.96 1.5K
14:17 65.00 65.00 64.98 64.99 1.7K
14:18 64.97 65.01 64.97 65.01 1.4K
14:19 65.02 65.07 65.01 65.01 1.6K
14:20 65.01 65.10 65.01 65.10 0.6K
14:21 65.08 65.11 65.08 65.11 3.5K
14:22 65.09 65.11 65.08 65.08 1.9K
14:23 65.03 65.05 65.00 65.00 3.9K
14:24 64.98 64.98 64.98 64.98 0.7K
14:25 64.91 64.96 64.91 64.96 0.3K
14:26 64.92 64.95 64.87 64.91 2.5K
14:27 64.89 64.91 64.89 64.91 1.2K
14:28 64.88 64.88 64.88 64.88 1.3K
14:29 64.80 64.80 64.76 64.76 1.2K
14:30 64.78 64.82 64.78 64.82 1.9K
14:31 64.82 64.86 64.81 64.86 1.4K
14:32 64.95 64.95 64.91 64.91 3.3K
14:33 64.89 64.92 64.87 64.92 3.4K
14:34 64.87 64.89 64.87 64.89 1.1K
14:35 64.92 64.93 64.89 64.90 2.0K
14:36 64.89 64.89 64.86 64.89 4.0K
14:37 64.86 64.88 64.86 64.88 1.1K
14:38 64.89 64.89 64.89 64.89 0.8K
14:39 64.85 64.87 64.85 64.86 1.6K
14:40 64.84 64.84 64.80 64.82 2.3K
14:41 64.79 64.79 64.79 64.79 0.1K
14:42 64.76 64.80 64.75 64.80 1.9K
14:43 64.79 64.79 64.77 64.77 2.2K
14:44 64.78 64.78 64.68 64.68 2.0K
14:45 64.67 64.70 64.66 64.70 2.0K
14:46 64.74 64.74 64.70 64.70 1.1K
14:47 64.72 64.77 64.72 64.77 2.4K
14:49 64.80 64.80 64.80 64.80 0.5K
14:50 64.79 64.79 64.68 64.68 2.4K
14:51 64.68 64.68 64.62 64.62 2.6K
14:52 64.62 64.64 64.62 64.64 0.9K
14:53 64.63 64.63 64.59 64.59 1.2K
14:54 64.61 64.63 64.57 64.60 3.5K
14:55 64.63 64.68 64.62 64.68 3.6K
14:56 64.68 64.71 64.66 64.71 1.2K
14:57 64.72 64.72 64.62 64.62 3.0K
14:58 64.65 64.66 64.63 64.66 1.2K
14:59 64.63 64.63 64.59 64.60 2.6K
15:00 64.68 64.68 64.65 64.66 0.9K
15:01 64.65 64.65 64.61 64.64 0.6K
15:02 64.64 64.65 64.61 64.61 1.4K
15:03 64.64 64.64 64.62 64.62 1.2K
15:04 64.63 64.63 64.58 64.60 2.4K
15:05 64.66 64.72 64.66 64.68 3.0K
15:06 64.71 64.71 64.70 64.70 1.1K
15:07 64.70 64.70 64.69 64.69 1.3K
15:08 64.67 64.69 64.67 64.69 0.6K
15:09 64.67 64.67 64.66 64.66 1.5K
15:10 64.63 64.68 64.63 64.68 2.7K
15:11 64.68 64.70 64.68 64.70 1.0K
15:12 64.69 64.69 64.65 64.65 1.1K
15:13 64.64 64.67 64.62 64.62 4.5K
15:14 64.64 64.64 64.64 64.64 0.5K
15:15 64.64 64.64 64.58 64.58 2.7K
15:16 64.59 64.61 64.59 64.58 1.3K
15:17 64.61 64.61 64.59 64.59 2.2K
15:18 64.59 64.59 64.56 64.59 2.7K
15:19 64.58 64.58 64.57 64.57 0.9K
15:20 64.60 64.60 64.52 64.52 4.1K
15:21 64.52 64.53 64.48 64.53 2.2K
15:22 64.52 64.52 64.41 64.41 1.5K
15:23 64.43 64.43 64.33 64.33 3.7K
15:24 64.37 64.44 64.37 64.43 2.3K
15:25 64.39 64.39 64.39 64.39 0.5K
15:26 64.38 64.47 64.37 64.47 2.7K
15:27 64.38 64.45 64.38 64.45 1.9K
15:28 64.45 64.49 64.41 64.41 2.8K
15:29 64.35 64.35 64.35 64.35 1.1K
15:30 64.38 64.41 64.37 64.41 1.7K
15:31 64.42 64.42 64.39 64.42 6.1K
15:32 64.42 64.46 64.42 64.42 1.3K
15:33 64.45 64.51 64.45 64.51 1.8K
15:34 64.49 64.49 64.40 64.40 3.0K
15:35 64.40 64.40 64.35 64.35 3.6K
15:36 64.25 64.25 64.21 64.21 0.9K
15:37 64.26 64.31 64.25 64.28 4.4K
15:38 64.28 64.28 64.21 64.21 2.2K
15:39 64.23 64.23 64.17 64.22 1.7K
15:40 64.23 64.26 64.22 64.26 2.3K
15:41 64.27 64.31 64.27 64.29 4.1K
15:42 64.28 64.34 64.26 64.27 3.5K
15:43 64.26 64.29 64.26 64.29 2.9K
15:44 64.26 64.28 64.23 64.26 4.0K
15:45 64.26 64.29 64.22 64.22 8.3K
15:46 64.23 64.23 64.05 64.09 12.7K
15:47 64.14 64.21 64.14 64.20 3.8K
15:48 64.21 64.24 64.20 64.22 6.3K
15:49 64.22 64.23 64.21 64.22 4.4K
15:50 64.25 64.30 64.23 64.28 14.1K
15:51 64.24 64.28 64.22 64.25 6.0K
15:52 64.25 64.33 64.25 64.33 7.2K
15:53 64.35 64.35 64.33 64.35 8.4K
15:54 64.34 64.47 64.34 64.46 30.7K
15:55 64.34 64.37 64.31 64.31 25.6K
15:56 64.31 64.31 64.26 64.29 17.2K
15:57 64.32 64.34 64.28 64.34 13.8K
15:58 64.34 64.40 64.31 64.32 33.0K
15:59 64.32 64.33 64.26 64.28 314.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available