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 65.41 65.41 65.40 65.40 5.2K
09:31 65.05 65.18 65.05 65.18 2.0K
09:32 65.23 65.23 65.23 65.22 2.2K
09:33 65.44 65.44 65.44 65.44 0.1K
09:34 65.61 65.61 65.45 65.45 1.3K
09:35 65.66 65.66 65.61 65.61 2.9K
09:36 65.60 65.60 65.60 65.60 0.4K
09:37 65.74 65.74 65.74 65.74 1.4K
09:38 65.77 65.86 65.74 65.78 1.6K
09:39 65.74 65.85 65.74 65.78 1.4K
09:40 65.87 65.87 65.87 65.87 0.7K
09:41 65.74 66.00 65.74 65.90 22.4K
09:42 65.90 65.90 65.68 65.68 6.2K
09:45 65.71 65.71 65.69 65.71 2.3K
09:46 65.73 65.73 65.64 65.64 4.7K
09:47 65.57 65.57 65.57 65.57 0.4K
09:48 65.56 65.56 65.56 65.56 0.9K
09:50 65.46 65.73 65.46 65.73 6.0K
09:51 65.73 65.73 65.61 65.66 1.3K
09:52 65.68 65.68 65.62 65.62 0.4K
09:53 65.62 65.62 65.56 65.60 4.6K
09:55 65.69 65.76 65.69 65.76 0.9K
09:56 65.73 65.73 65.73 65.73 0.2K
09:57 65.72 65.72 65.72 65.72 0.3K
09:59 65.73 65.73 65.66 65.66 3.0K
10:00 65.79 65.83 65.77 65.77 7.6K
10:01 65.83 65.90 65.83 65.88 1.2K
10:02 65.88 65.88 65.88 65.88 0.5K
10:03 65.95 65.95 65.89 65.89 0.7K
10:04 65.89 65.99 65.89 65.93 4.8K
10:05 65.90 66.00 65.90 66.00 0.9K
10:07 66.01 66.01 66.01 66.01 0.3K
10:08 66.07 66.07 66.07 66.07 0.8K
10:09 66.13 66.19 66.13 66.17 1.6K
10:10 66.15 66.22 66.13 66.22 4.4K
10:11 66.25 66.27 66.25 66.27 0.8K
10:12 66.25 66.25 66.25 66.25 0.8K
10:14 66.37 66.39 66.34 66.39 0.6K
10:15 66.38 66.38 66.25 66.25 4.5K
10:16 66.25 66.29 66.25 66.29 1.1K
10:17 66.26 66.45 66.26 66.45 3.3K
10:18 66.43 66.43 66.34 66.34 3.5K
10:19 66.36 66.36 66.36 66.36 2.1K
10:20 66.38 66.38 66.25 66.25 2.2K
10:21 66.25 66.26 66.18 66.18 3.5K
10:22 66.06 66.06 66.05 66.05 1.8K
10:23 65.98 65.99 65.98 65.99 1.8K
10:24 65.98 66.05 65.98 66.05 1.3K
10:25 66.03 66.03 66.03 66.03 0.6K
10:26 66.10 66.10 66.07 66.10 2.9K
10:27 66.06 66.08 66.03 66.03 1.8K
10:28 66.02 66.02 65.97 66.02 4.0K
10:29 65.99 66.05 65.99 66.05 2.0K
10:30 66.06 66.09 66.06 66.08 2.9K
10:31 66.08 66.08 66.00 66.05 3.6K
10:32 66.04 66.15 66.04 66.15 4.5K
10:33 66.16 66.23 66.16 66.23 1.4K
10:34 66.19 66.28 66.19 66.23 2.3K
10:35 66.24 66.26 66.23 66.24 1.0K
10:36 66.24 66.28 66.24 66.28 1.2K
10:37 66.25 66.39 66.25 66.39 3.7K
10:38 66.33 66.36 66.33 66.36 5.4K
10:39 66.40 66.52 66.40 66.52 4.5K
10:40 66.53 66.53 66.48 66.47 1.2K
10:41 66.51 66.52 66.49 66.52 1.3K
10:42 66.49 66.51 66.47 66.51 11.0K
10:43 66.51 66.51 66.45 66.47 5.4K
10:44 66.48 66.56 66.48 66.56 3.8K
10:45 66.51 66.52 66.48 66.51 4.9K
10:46 66.54 66.55 66.49 66.49 4.1K
10:47 66.45 66.48 66.44 66.48 2.4K
10:48 66.52 66.52 66.52 66.52 1.1K
10:49 66.54 66.63 66.54 66.63 4.5K
10:50 66.64 66.64 66.46 66.46 3.5K
10:51 66.45 66.45 66.45 66.45 0.6K
10:52 66.49 66.50 66.49 66.49 1.6K
10:53 66.49 66.59 66.49 66.59 1.7K
10:54 66.58 66.62 66.58 66.62 2.3K
10:55 66.62 66.62 66.50 66.50 5.1K
10:56 66.45 66.46 66.31 66.31 3.9K
10:57 66.34 66.34 66.29 66.34 2.9K
10:58 66.33 66.39 66.33 66.39 1.6K
10:59 66.43 66.46 66.43 66.46 0.8K
11:00 66.46 66.52 66.46 66.52 1.8K
11:01 66.52 66.59 66.52 66.54 6.9K
11:02 66.54 66.54 66.52 66.52 2.3K
11:03 66.54 66.59 66.53 66.59 1.8K
11:04 66.60 66.64 66.60 66.60 2.6K
11:05 66.64 66.64 66.55 66.57 2.6K
11:06 66.51 66.51 66.49 66.49 2.4K
11:07 66.49 66.49 66.49 66.49 0.6K
11:08 66.50 66.54 66.49 66.54 7.1K
11:09 66.56 66.58 66.56 66.58 1.7K
11:10 66.57 66.57 66.48 66.48 4.3K
11:11 66.52 66.54 66.52 66.54 2.6K
11:12 66.55 66.63 66.54 66.54 3.6K
11:13 66.53 66.56 66.53 66.56 0.8K
11:14 66.52 66.55 66.52 66.55 1.4K
11:15 66.56 66.56 66.51 66.51 2.7K
11:16 66.53 66.53 66.48 66.48 0.8K
11:17 66.46 66.48 66.41 66.48 1.3K
11:18 66.49 66.55 66.49 66.55 1.2K
11:19 66.54 66.54 66.51 66.51 1.6K
11:20 66.51 66.54 66.51 66.54 0.7K
11:21 66.54 66.54 66.53 66.53 1.0K
11:22 66.56 66.68 66.56 66.67 15.6K
11:23 66.65 66.69 66.65 66.67 3.4K
11:24 66.66 66.68 66.66 66.68 0.6K
11:25 66.67 66.67 66.63 66.63 2.3K
11:26 66.61 66.61 66.61 66.61 0.6K
11:27 66.67 66.67 66.64 66.67 1.0K
11:28 66.66 66.66 66.58 66.58 6.4K
11:29 66.58 66.58 66.58 66.58 0.8K
11:30 66.56 66.62 66.56 66.60 1.3K
11:31 66.59 66.62 66.57 66.62 1.7K
11:32 66.60 66.60 66.60 66.60 0.5K
11:33 66.59 66.61 66.56 66.61 3.2K
11:34 66.67 66.68 66.63 66.68 0.5K
11:35 66.64 66.64 66.60 66.63 1.7K
11:36 66.63 66.63 66.58 66.58 1.8K
11:37 66.60 66.62 66.57 66.57 2.6K
11:38 66.56 66.56 66.51 66.51 1.6K
11:39 66.52 66.59 66.52 66.59 2.1K
11:40 66.63 66.63 66.63 66.63 0.4K
11:41 66.65 66.65 66.63 66.63 1.1K
11:42 66.64 66.64 66.62 66.62 1.5K
11:43 66.59 66.59 66.56 66.56 1.4K
11:44 66.54 66.54 66.47 66.47 1.3K
11:45 66.50 66.51 66.50 66.51 0.4K
11:46 66.51 66.52 66.47 66.52 2.1K
11:47 66.50 66.50 66.50 66.50 1.0K
11:48 66.48 66.48 66.46 66.46 1.0K
11:49 66.46 66.49 66.45 66.45 1.7K
11:50 66.48 66.55 66.45 66.55 2.2K
11:51 66.55 66.55 66.52 66.52 3.2K
11:52 66.51 66.51 66.46 66.46 0.9K
11:53 66.48 66.49 66.45 66.49 2.3K
11:54 66.48 66.52 66.48 66.52 2.8K
11:55 66.51 66.51 66.47 66.50 2.7K
11:57 66.46 66.46 66.46 66.46 0.1K
11:58 66.46 66.48 66.46 66.47 1.8K
11:59 66.48 66.50 66.48 66.47 2.9K
12:00 66.48 66.52 66.48 66.52 2.6K
12:01 66.52 66.56 66.52 66.56 4.7K
12:02 66.54 66.54 66.49 66.49 2.1K
12:03 66.49 66.50 66.46 66.46 1.1K
12:04 66.45 66.45 66.42 66.42 1.7K
12:05 66.44 66.48 66.44 66.48 0.8K
12:06 66.52 66.52 66.39 66.40 3.3K
12:07 66.35 66.39 66.35 66.39 2.2K
12:08 66.43 66.43 66.43 66.43 0.5K
12:09 66.43 66.43 66.43 66.43 1.0K
12:10 66.46 66.46 66.46 66.46 0.7K
12:11 66.46 66.46 66.46 66.46 0.3K
12:12 66.48 66.50 66.48 66.48 1.0K
12:14 66.50 66.50 66.46 66.46 2.2K
12:16 66.51 66.57 66.49 66.57 1.5K
12:17 66.53 66.53 66.53 66.53 1.2K
12:18 66.47 66.47 66.47 66.47 1.3K
12:19 66.51 66.54 66.51 66.54 0.8K
12:20 66.54 66.54 66.50 66.50 1.5K
12:21 66.52 66.52 66.44 66.44 7.2K
12:22 66.46 66.49 66.46 66.49 0.8K
12:23 66.50 66.55 66.50 66.55 1.0K
12:24 66.54 66.58 66.54 66.58 0.6K
12:25 66.56 66.56 66.56 66.56 0.2K
12:26 66.53 66.54 66.53 66.53 2.1K
12:27 66.52 66.54 66.52 66.54 0.5K
12:28 66.55 66.59 66.55 66.59 3.0K
12:29 66.57 66.57 66.54 66.54 3.4K
12:30 66.55 66.55 66.55 66.55 0.1K
12:31 66.57 66.59 66.57 66.58 1.2K
12:32 66.61 66.61 66.60 66.60 0.5K
12:33 66.60 66.64 66.60 66.62 4.6K
12:34 66.61 66.61 66.60 66.60 1.9K
12:35 66.59 66.61 66.57 66.61 1.0K
12:36 66.56 66.56 66.56 66.56 1.2K
12:37 66.52 66.52 66.52 66.52 0.8K
12:38 66.49 66.52 66.49 66.52 1.8K
12:40 66.50 66.55 66.50 66.55 2.9K
12:41 66.55 66.55 66.55 66.55 0.8K
12:42 66.56 66.60 66.56 66.60 0.8K
12:43 66.57 66.57 66.57 66.57 1.6K
12:44 66.59 66.61 66.58 66.58 1.3K
12:45 66.55 66.57 66.54 66.55 1.5K
12:46 66.54 66.55 66.54 66.55 0.5K
12:47 66.53 66.53 66.51 66.51 2.0K
12:48 66.48 66.48 66.48 66.47 0.1K
12:49 66.48 66.48 66.48 66.47 0.4K
12:50 66.50 66.50 66.50 66.50 0.4K
12:51 66.51 66.51 66.51 66.51 0.2K
12:52 66.57 66.59 66.55 66.55 3.7K
12:54 66.56 66.56 66.55 66.55 1.2K
12:55 66.54 66.54 66.53 66.53 1.7K
12:57 66.52 66.52 66.50 66.50 1.2K
12:58 66.52 66.52 66.52 66.52 1.4K
12:59 66.52 66.52 66.50 66.50 0.6K
13:00 66.49 66.51 66.49 66.51 0.8K
13:01 66.54 66.58 66.54 66.58 5.4K
13:02 66.56 66.56 66.55 66.55 1.3K
13:03 66.55 66.57 66.55 66.55 1.7K
13:04 66.58 66.58 66.58 66.58 0.6K
13:05 66.58 66.58 66.58 66.58 0.6K
13:06 66.63 66.63 66.61 66.61 0.9K
13:07 66.69 66.70 66.69 66.70 2.5K
13:08 66.69 66.69 66.69 66.69 0.2K
13:09 66.66 66.66 66.65 66.65 2.1K
13:10 66.66 66.66 66.66 66.66 0.9K
13:11 66.68 66.68 66.68 66.68 0.6K
13:13 66.68 66.69 66.68 66.69 0.5K
13:14 66.67 66.72 66.65 66.72 3.4K
13:15 66.66 66.66 66.61 66.61 2.9K
13:17 66.64 66.68 66.64 66.68 1.5K
13:18 66.70 66.70 66.70 66.69 1.2K
13:20 66.70 66.70 66.70 66.70 1.5K
13:21 66.72 66.74 66.72 66.74 1.1K
13:22 66.71 66.72 66.71 66.72 1.1K
13:23 66.70 66.70 66.66 66.68 2.2K
13:24 66.72 66.72 66.72 66.72 0.2K
13:25 66.68 66.69 66.68 66.69 1.7K
13:29 66.79 66.79 66.79 66.79 0.9K
13:30 66.80 66.80 66.76 66.76 2.9K
13:31 66.78 66.78 66.78 66.78 0.2K
13:32 66.75 66.76 66.74 66.75 1.9K
13:33 66.81 66.81 66.81 66.81 0.5K
13:34 66.80 66.84 66.79 66.84 2.4K
13:35 66.79 66.81 66.79 66.81 1.8K
13:36 66.81 66.89 66.81 66.89 3.0K
13:37 66.85 66.85 66.85 66.85 1.0K
13:38 66.76 66.80 66.68 66.71 10.1K
13:39 66.75 66.76 66.67 66.67 1.9K
13:40 66.68 66.68 66.64 66.67 1.7K
13:41 66.73 66.73 66.73 66.72 0.4K
13:42 66.75 66.77 66.64 66.64 2.4K
13:43 66.64 66.67 66.64 66.67 1.5K
13:45 66.66 66.66 66.57 66.59 1.8K
13:46 66.59 66.59 66.57 66.57 1.5K
13:47 66.49 66.49 66.49 66.49 1.4K
13:49 66.46 66.50 66.46 66.50 1.1K
13:50 66.57 66.57 66.50 66.50 1.3K
13:51 66.46 66.53 66.46 66.53 1.5K
13:52 66.53 66.53 66.47 66.47 1.3K
13:54 66.43 66.43 66.40 66.40 0.9K
13:55 66.38 66.39 66.32 66.32 2.2K
13:56 66.33 66.33 66.27 66.33 2.5K
13:57 66.32 66.32 66.32 66.32 0.1K
13:58 66.31 66.38 66.31 66.38 0.9K
13:59 66.39 66.39 66.39 66.39 0.6K
14:00 66.38 66.39 66.34 66.34 1.4K
14:02 66.39 66.42 66.39 66.42 0.6K
14:03 66.43 66.50 66.43 66.47 3.5K
14:04 66.50 66.50 66.50 66.50 1.1K
14:05 66.51 66.51 66.49 66.49 1.2K
14:07 66.55 66.55 66.55 66.55 0.7K
14:08 66.56 66.63 66.56 66.63 5.1K
14:09 66.63 66.66 66.63 66.66 0.9K
14:10 66.69 66.74 66.65 66.65 3.4K
14:11 66.68 66.68 66.62 66.62 1.8K
14:12 66.59 66.63 66.59 66.63 1.4K
14:13 66.60 66.62 66.60 66.62 1.0K
14:14 66.60 66.60 66.59 66.59 0.6K
14:15 66.58 66.59 66.58 66.59 1.1K
14:16 66.57 66.57 66.53 66.55 2.0K
14:17 66.55 66.55 66.55 66.55 0.2K
14:18 66.55 66.55 66.51 66.51 1.0K
14:19 66.52 66.55 66.52 66.55 0.4K
14:20 66.51 66.51 66.45 66.45 4.0K
14:21 66.46 66.60 66.45 66.60 4.6K
14:22 66.61 66.61 66.61 66.61 1.0K
14:23 66.58 66.60 66.58 66.60 1.7K
14:24 66.63 66.63 66.60 66.60 0.9K
14:25 66.55 66.55 66.55 66.55 0.9K
14:26 66.54 66.58 66.54 66.58 1.3K
14:27 66.54 66.54 66.54 66.54 0.2K
14:28 66.51 66.56 66.51 66.56 1.8K
14:29 66.57 66.57 66.56 66.56 0.9K
14:30 66.56 66.56 66.52 66.52 1.0K
14:31 66.56 66.56 66.52 66.52 1.4K
14:32 66.58 66.58 66.56 66.56 1.3K
14:33 66.57 66.57 66.55 66.55 1.2K
14:34 66.56 66.56 66.56 66.56 1.1K
14:35 66.60 66.60 66.60 66.60 1.0K
14:36 66.57 66.59 66.56 66.59 3.9K
14:38 66.59 66.60 66.59 66.60 1.3K
14:39 66.60 66.62 66.60 66.60 2.5K
14:40 66.59 66.62 66.59 66.62 1.4K
14:41 66.64 66.66 66.64 66.66 1.1K
14:42 66.66 66.66 66.64 66.64 1.7K
14:43 66.62 66.64 66.62 66.64 1.4K
14:44 66.63 66.64 66.61 66.61 1.6K
14:46 66.64 66.66 66.62 66.66 2.1K
14:47 66.63 66.63 66.62 66.62 2.3K
14:48 66.60 66.60 66.59 66.59 1.6K
14:49 66.56 66.56 66.54 66.54 3.7K
14:50 66.50 66.54 66.50 66.54 0.5K
14:51 66.54 66.56 66.52 66.53 3.0K
14:52 66.53 66.53 66.50 66.52 10.5K
14:53 66.51 66.56 66.50 66.56 9.1K
14:54 66.55 66.63 66.53 66.63 3.1K
14:55 66.62 66.63 66.57 66.57 16.2K
14:56 66.55 66.55 66.53 66.53 1.5K
14:57 66.53 66.55 66.53 66.55 1.5K
14:58 66.56 66.61 66.56 66.57 0.9K
14:59 66.60 66.60 66.54 66.54 2.0K
15:00 66.52 66.57 66.52 66.54 1.9K
15:01 66.57 66.59 66.57 66.58 0.9K
15:02 66.58 66.61 66.58 66.61 0.9K
15:03 66.58 66.58 66.58 66.58 2.2K
15:04 66.63 66.63 66.60 66.60 0.3K
15:05 66.60 66.60 66.58 66.58 2.7K
15:06 66.56 66.56 66.51 66.51 3.6K
15:07 66.52 66.53 66.52 66.53 3.6K
15:08 66.51 66.52 66.51 66.52 0.9K
15:09 66.52 66.54 66.52 66.52 2.6K
15:10 66.52 66.56 66.52 66.55 5.5K
15:11 66.55 66.55 66.50 66.53 3.9K
15:12 66.51 66.54 66.51 66.54 1.4K
15:13 66.54 66.54 66.53 66.54 2.1K
15:14 66.54 66.55 66.51 66.55 5.3K
15:15 66.53 66.53 66.46 66.46 2.1K
15:16 66.48 66.50 66.48 66.50 2.1K
15:17 66.53 66.53 66.53 66.53 0.7K
15:18 66.53 66.53 66.50 66.53 1.6K
15:19 66.57 66.57 66.53 66.54 2.0K
15:20 66.54 66.56 66.54 66.56 1.3K
15:21 66.54 66.57 66.54 66.55 3.0K
15:22 66.56 66.56 66.56 66.56 1.6K
15:23 66.59 66.59 66.57 66.57 1.0K
15:24 66.59 66.59 66.56 66.59 3.9K
15:25 66.60 66.60 66.55 66.55 2.0K
15:26 66.53 66.54 66.52 66.52 3.0K
15:27 66.51 66.53 66.51 66.53 0.9K
15:28 66.57 66.57 66.48 66.48 2.5K
15:29 66.49 66.51 66.48 66.48 3.4K
15:30 66.45 66.45 66.44 66.44 3.0K
15:31 66.45 66.45 66.42 66.42 3.0K
15:32 66.42 66.42 66.40 66.42 0.6K
15:33 66.46 66.47 66.45 66.46 4.5K
15:34 66.46 66.46 66.44 66.44 2.4K
15:35 66.30 66.41 66.30 66.38 39.1K
15:36 66.38 66.46 66.38 66.43 3.1K
15:37 66.40 66.44 66.40 66.44 0.7K
15:38 66.45 66.45 66.42 66.42 3.0K
15:39 66.40 66.46 66.40 66.45 2.9K
15:40 66.46 66.46 66.39 66.39 5.2K
15:41 66.38 66.41 66.36 66.41 7.2K
15:42 66.43 66.47 66.43 66.43 6.1K
15:43 66.45 66.45 66.42 66.42 3.7K
15:44 66.42 66.42 66.41 66.41 0.9K
15:45 66.46 66.46 66.39 66.42 2.7K
15:46 66.42 66.42 66.38 66.38 1.7K
15:47 66.37 66.43 66.37 66.41 3.4K
15:48 66.42 66.44 66.41 66.41 6.3K
15:49 66.39 66.39 66.29 66.29 9.4K
15:50 66.24 66.30 66.24 66.30 15.3K
15:51 66.28 66.33 66.22 66.26 7.5K
15:52 66.25 66.25 66.19 66.22 6.2K
15:53 66.25 66.34 66.23 66.33 12.3K
15:54 66.37 66.43 66.29 66.31 13.2K
15:55 66.26 66.30 66.25 66.30 18.1K
15:56 66.30 66.31 66.27 66.27 18.2K
15:57 66.29 66.31 66.29 66.30 13.5K
15:58 66.29 66.32 66.29 66.32 21.9K
15:59 66.33 66.33 66.24 66.27 274.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available