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 66.09 66.49 66.09 66.49 24.5K
09:31 66.30 66.30 66.18 66.18 1.7K
09:32 66.13 66.27 66.13 66.27 2.4K
09:33 66.27 66.47 66.27 66.47 2.6K
09:35 66.39 66.48 66.39 66.48 2.1K
09:36 66.48 66.48 66.36 66.48 2.1K
09:37 66.36 66.36 66.13 66.13 6.9K
09:39 66.13 66.13 65.97 65.97 2.6K
09:40 66.14 66.29 66.14 66.29 5.3K
09:41 66.42 66.42 66.42 66.42 0.3K
09:42 66.31 66.48 66.31 66.48 2.0K
09:43 66.61 66.61 66.61 66.61 0.8K
09:44 66.52 66.52 66.42 66.50 3.8K
09:45 66.50 66.50 66.38 66.38 2.0K
09:46 66.48 66.48 66.48 66.48 0.7K
09:47 66.37 66.60 66.37 66.60 0.8K
09:48 66.48 66.51 66.48 66.51 3.7K
09:49 66.53 66.53 66.43 66.43 1.6K
09:50 66.43 66.43 66.33 66.35 3.8K
09:51 66.30 66.30 66.18 66.21 7.0K
09:52 66.23 66.23 66.23 66.22 2.6K
09:53 66.27 66.27 66.10 66.11 4.4K
09:54 66.10 66.11 66.04 66.04 1.8K
09:55 66.03 66.11 66.03 66.05 47.5K
09:56 66.03 66.03 65.91 65.91 4.2K
09:57 65.86 65.87 65.80 65.87 5.0K
09:58 65.86 65.86 65.66 65.66 3.0K
09:59 65.66 65.66 65.53 65.56 6.3K
10:00 65.47 65.55 65.38 65.38 15.3K
10:01 65.54 65.78 65.54 65.78 7.8K
10:02 65.77 65.91 65.77 65.79 2.3K
10:03 65.97 66.00 65.92 65.92 2.2K
10:04 66.04 66.05 65.96 65.96 1.0K
10:05 65.96 65.96 65.95 65.95 5.0K
10:06 66.06 66.15 66.06 66.15 4.0K
10:07 66.18 66.18 66.11 66.11 2.3K
10:08 66.23 66.24 66.23 66.24 1.1K
10:09 66.23 66.27 66.23 66.23 1.9K
10:10 66.20 66.27 66.13 66.20 4.6K
10:11 66.21 66.21 66.08 66.08 4.2K
10:12 66.14 66.24 66.14 66.24 3.2K
10:13 66.25 66.25 66.25 66.25 0.5K
10:14 66.27 66.28 66.23 66.23 1.9K
10:15 66.28 66.28 66.28 66.28 0.5K
10:16 66.24 66.28 66.22 66.22 4.8K
10:17 66.23 66.32 66.23 66.32 2.3K
10:18 66.33 66.33 66.28 66.28 1.2K
10:19 66.34 66.34 66.30 66.30 2.0K
10:20 66.37 66.37 66.28 66.30 5.6K
10:21 66.34 66.53 66.34 66.40 23.0K
10:22 66.36 66.41 66.36 66.37 3.3K
10:23 66.37 66.37 66.32 66.33 9.2K
10:24 66.35 66.42 66.35 66.42 2.8K
10:25 66.47 66.47 66.41 66.41 5.1K
10:26 66.41 66.41 66.33 66.34 5.9K
10:27 66.29 66.30 66.28 66.28 4.3K
10:28 66.28 66.28 66.28 66.28 0.6K
10:29 66.28 66.29 66.28 66.29 1.4K
10:30 66.28 66.28 66.17 66.17 3.3K
10:31 66.17 66.20 66.17 66.19 2.4K
10:32 66.19 66.19 66.17 66.18 2.8K
10:33 66.18 66.18 66.15 66.15 1.6K
10:34 66.23 66.27 66.23 66.27 5.5K
10:35 66.27 66.27 66.23 66.23 1.7K
10:36 66.22 66.27 66.22 66.26 1.6K
10:37 66.25 66.36 66.25 66.36 5.7K
10:38 66.36 66.36 66.32 66.33 1.3K
10:39 66.33 66.41 66.29 66.31 8.7K
10:40 66.31 66.37 66.31 66.31 23.2K
10:41 66.31 66.31 66.27 66.27 2.7K
10:42 66.18 66.18 66.17 66.17 0.8K
10:43 66.20 66.24 66.13 66.24 1.1K
10:44 66.27 66.27 66.25 66.27 2.9K
10:45 66.25 66.28 66.20 66.28 4.9K
10:46 66.25 66.29 66.25 66.29 1.8K
10:47 66.27 66.36 66.27 66.36 2.5K
10:48 66.33 66.33 66.32 66.32 2.2K
10:49 66.32 66.32 66.26 66.26 3.5K
10:50 66.30 66.30 66.23 66.23 1.4K
10:51 66.23 66.24 66.23 66.24 3.4K
10:52 66.26 66.26 66.19 66.19 4.5K
10:53 66.22 66.22 66.18 66.18 1.5K
10:54 66.20 66.20 66.20 66.19 1.3K
10:55 66.20 66.24 66.20 66.24 1.2K
10:56 66.19 66.19 66.12 66.15 5.3K
10:57 66.14 66.16 66.12 66.16 3.3K
10:58 66.15 66.15 66.07 66.07 2.0K
10:59 66.11 66.14 66.10 66.10 3.7K
11:00 66.08 66.13 66.08 66.12 4.1K
11:01 66.12 66.15 66.12 66.15 1.0K
11:02 66.13 66.13 66.06 66.08 5.2K
11:03 66.08 66.08 66.08 66.08 0.4K
11:04 66.10 66.10 66.05 66.05 2.1K
11:05 66.06 66.06 65.99 65.99 2.9K
11:06 65.95 65.95 65.88 65.89 4.7K
11:07 65.85 65.85 65.85 65.85 0.7K
11:08 65.80 65.80 65.78 65.78 2.7K
11:09 65.71 65.71 65.71 65.71 1.4K
11:10 65.72 65.77 65.70 65.75 32.8K
11:11 65.74 65.82 65.71 65.82 14.3K
11:12 65.80 65.80 65.78 65.78 1.7K
11:13 65.74 65.88 65.74 65.88 2.6K
11:14 65.91 65.91 65.91 65.91 0.7K
11:15 65.90 65.90 65.85 65.85 1.7K
11:16 65.82 65.82 65.81 65.81 2.2K
11:17 65.81 65.81 65.80 65.80 1.3K
11:18 65.77 65.78 65.77 65.78 1.3K
11:20 65.76 65.76 65.76 65.76 1.1K
11:21 65.79 65.79 65.71 65.71 1.2K
11:22 65.67 65.67 65.66 65.66 2.0K
11:23 65.66 65.66 65.63 65.66 2.0K
11:24 65.66 65.66 65.58 65.58 5.2K
11:25 65.54 65.55 65.41 65.41 21.9K
11:26 65.45 65.47 65.43 65.43 3.6K
11:27 65.43 65.43 65.35 65.35 2.5K
11:28 65.35 65.35 65.35 65.35 0.8K
11:30 65.37 65.40 65.37 65.40 2.5K
11:31 65.41 65.43 65.41 65.43 1.4K
11:32 65.55 65.55 65.55 65.55 3.9K
11:33 65.55 65.56 65.49 65.55 2.9K
11:34 65.50 65.50 65.43 65.46 3.3K
11:35 65.46 65.49 65.46 65.49 1.9K
11:36 65.52 65.60 65.52 65.60 2.6K
11:37 65.60 65.68 65.60 65.68 1.5K
11:38 65.70 65.70 65.66 65.66 2.0K
11:39 65.63 65.65 65.62 65.65 2.6K
11:40 65.64 65.67 65.64 65.66 3.6K
11:41 65.67 65.67 65.67 65.67 0.9K
11:42 65.72 65.72 65.72 65.72 1.2K
11:43 65.73 65.73 65.73 65.73 0.6K
11:44 65.70 65.70 65.60 65.60 2.2K
11:45 65.62 65.62 65.57 65.60 2.2K
11:46 65.56 65.62 65.56 65.62 2.8K
11:47 65.58 65.58 65.58 65.58 1.1K
11:48 65.58 65.58 65.58 65.58 2.0K
11:49 65.58 65.58 65.58 65.58 0.6K
11:50 65.58 65.59 65.54 65.59 2.2K
11:51 65.57 65.57 65.57 65.57 0.4K
11:52 65.61 65.62 65.61 65.62 2.3K
11:53 65.68 65.72 65.68 65.72 1.6K
11:54 65.65 65.67 65.65 65.67 1.9K
11:55 65.70 65.70 65.63 65.63 2.1K
11:56 65.63 65.64 65.62 65.62 2.9K
11:57 65.58 65.58 65.56 65.56 2.1K
11:58 65.58 65.61 65.58 65.58 3.5K
11:59 65.61 65.61 65.57 65.57 1.9K
12:00 65.56 65.56 65.53 65.53 3.1K
12:01 65.55 65.55 65.43 65.43 5.4K
12:02 65.45 65.48 65.45 65.46 3.7K
12:03 65.43 65.43 65.42 65.43 1.7K
12:04 65.43 65.43 65.40 65.40 1.7K
12:05 65.35 65.35 65.32 65.34 2.6K
12:06 65.32 65.32 65.31 65.31 1.3K
12:07 65.31 65.31 65.27 65.27 2.6K
12:08 65.29 65.30 65.29 65.30 1.5K
12:09 65.27 65.29 65.27 65.29 0.7K
12:10 65.27 65.29 65.26 65.28 2.6K
12:11 65.28 65.31 65.28 65.31 1.5K
12:12 65.32 65.32 65.28 65.30 1.2K
12:13 65.29 65.34 65.29 65.33 2.0K
12:14 65.34 65.34 65.34 65.34 0.7K
12:15 65.33 65.39 65.33 65.35 2.5K
12:16 65.35 65.37 65.35 65.35 1.1K
12:17 65.37 65.40 65.37 65.40 2.0K
12:18 65.36 65.36 65.32 65.32 3.3K
12:19 65.35 65.37 65.35 65.37 1.8K
12:20 65.36 65.36 65.36 65.36 0.3K
12:21 65.36 65.36 65.28 65.28 2.5K
12:22 65.25 65.28 65.25 65.26 4.1K
12:23 65.25 65.32 65.25 65.32 2.9K
12:24 65.34 65.38 65.34 65.36 0.9K
12:25 65.35 65.36 65.32 65.36 1.5K
12:26 65.32 65.32 65.32 65.32 1.1K
12:27 65.27 65.27 65.27 65.27 1.0K
12:28 65.28 65.28 65.19 65.23 5.8K
12:29 65.23 65.28 65.23 65.28 3.9K
12:30 65.28 65.40 65.28 65.40 6.6K
12:31 65.38 65.49 65.38 65.47 6.0K
12:32 65.49 65.51 65.49 65.50 13.8K
12:33 65.54 65.54 65.52 65.52 1.1K
12:34 65.52 65.52 65.49 65.52 4.3K
12:35 65.50 65.60 65.50 65.60 6.0K
12:36 65.57 65.58 65.57 65.58 2.8K
12:37 65.59 65.59 65.54 65.56 2.3K
12:38 65.58 65.60 65.57 65.60 1.3K
12:39 65.60 65.62 65.60 65.62 3.2K
12:40 65.59 65.61 65.56 65.61 3.9K
12:41 65.62 65.62 65.62 65.62 0.3K
12:42 65.61 65.63 65.61 65.63 0.7K
12:43 65.61 65.68 65.61 65.68 3.0K
12:44 65.68 65.68 65.68 65.68 1.1K
12:45 65.68 65.69 65.68 65.69 1.5K
12:46 65.69 65.71 65.67 65.71 2.6K
12:47 65.74 65.76 65.73 65.76 1.4K
12:48 65.77 65.77 65.77 65.77 0.7K
12:49 65.74 65.77 65.74 65.77 1.3K
12:50 65.76 65.76 65.73 65.73 1.4K
12:51 65.71 65.71 65.71 65.71 1.7K
12:52 65.71 65.71 65.71 65.71 1.6K
12:53 65.66 65.67 65.64 65.64 2.3K
12:54 65.64 65.64 65.64 65.64 1.5K
12:55 65.65 65.65 65.63 65.63 1.0K
12:56 65.61 65.64 65.60 65.61 3.0K
12:58 65.58 65.61 65.58 65.61 0.4K
12:59 65.59 65.61 65.59 65.59 2.2K
13:00 65.54 65.57 65.54 65.57 2.5K
13:01 65.57 65.57 65.53 65.53 3.7K
13:02 65.53 65.53 65.51 65.53 5.6K
13:03 65.52 65.58 65.52 65.55 3.7K
13:04 65.58 65.61 65.53 65.53 3.9K
13:05 65.51 65.54 65.51 65.54 1.1K
13:06 65.59 65.60 65.56 65.56 2.9K
13:07 65.58 65.58 65.50 65.52 3.7K
13:09 65.53 65.53 65.50 65.50 1.2K
13:10 65.50 65.53 65.50 65.53 8.7K
13:11 65.53 65.53 65.51 65.51 3.1K
13:12 65.52 65.54 65.52 65.52 10.9K
13:13 65.55 65.58 65.55 65.58 5.4K
13:14 65.58 65.59 65.57 65.59 1.4K
13:15 65.55 65.57 65.54 65.55 3.3K
13:16 65.58 65.60 65.52 65.52 3.4K
13:17 65.52 65.52 65.52 65.52 1.0K
13:18 65.55 65.62 65.55 65.62 2.1K
13:19 65.61 65.61 65.61 65.61 1.0K
13:20 65.59 65.60 65.59 65.59 1.9K
13:21 65.60 65.60 65.52 65.52 3.5K
13:22 65.50 65.50 65.50 65.50 3.3K
13:23 65.50 65.54 65.50 65.54 1.5K
13:24 65.58 65.58 65.58 65.58 1.1K
13:25 65.57 65.60 65.57 65.60 1.5K
13:26 65.62 65.64 65.62 65.64 3.7K
13:27 65.60 65.61 65.60 65.61 1.8K
13:28 65.61 65.61 65.53 65.59 6.3K
13:29 65.57 65.57 65.53 65.53 2.2K
13:30 65.52 65.52 65.49 65.52 4.2K
13:31 65.50 65.52 65.50 65.50 3.3K
13:32 65.50 65.53 65.50 65.53 0.8K
13:33 65.54 65.54 65.52 65.52 0.5K
13:34 65.49 65.54 65.49 65.54 2.6K
13:35 65.54 65.54 65.54 65.54 0.5K
13:36 65.53 65.53 65.53 65.53 0.5K
13:37 65.51 65.52 65.49 65.52 3.6K
13:38 65.53 65.53 65.53 65.53 0.8K
13:39 65.55 65.56 65.55 65.56 1.8K
13:40 65.55 65.55 65.53 65.53 1.5K
13:42 65.55 65.55 65.50 65.51 2.3K
13:43 65.50 65.58 65.49 65.58 6.4K
13:44 65.62 65.63 65.62 65.63 0.9K
13:45 65.61 65.62 65.61 65.61 1.3K
13:46 65.63 65.66 65.63 65.66 0.9K
13:47 65.66 65.71 65.66 65.71 1.5K
13:48 65.72 65.74 65.68 65.68 1.7K
13:49 65.67 65.67 65.67 65.67 1.4K
13:50 65.70 65.72 65.70 65.72 0.8K
13:51 65.70 65.70 65.69 65.69 2.3K
13:52 65.70 65.72 65.68 65.68 1.6K
13:53 65.73 65.73 65.73 65.73 0.1K
13:54 65.71 65.73 65.71 65.73 0.4K
13:55 65.73 65.73 65.72 65.72 0.6K
13:56 65.73 65.75 65.73 65.75 2.7K
13:57 65.76 65.77 65.75 65.77 7.1K
13:58 65.79 65.79 65.77 65.79 3.2K
13:59 65.79 65.79 65.77 65.77 2.1K
14:01 65.79 65.81 65.77 65.78 3.3K
14:02 65.78 65.78 65.75 65.75 1.7K
14:03 65.77 65.77 65.77 65.77 10.6K
14:04 65.77 65.80 65.77 65.80 3.0K
14:05 65.80 65.80 65.77 65.77 2.6K
14:06 65.77 65.77 65.72 65.72 2.2K
14:07 65.75 65.77 65.75 65.77 1.3K
14:08 65.83 65.83 65.82 65.82 7.7K
14:09 65.77 65.79 65.77 65.79 2.7K
14:10 65.80 65.80 65.78 65.78 2.1K
14:11 65.82 65.82 65.82 65.82 0.7K
14:12 65.81 65.83 65.78 65.78 2.6K
14:13 65.78 65.78 65.78 65.78 0.7K
14:14 65.77 65.82 65.77 65.81 2.0K
14:15 65.81 65.83 65.81 65.83 0.9K
14:16 65.84 65.84 65.78 65.81 2.5K
14:17 65.81 65.81 65.77 65.79 2.2K
14:18 65.75 65.79 65.75 65.79 0.9K
14:19 65.77 65.77 65.77 65.77 0.7K
14:20 65.82 65.82 65.82 65.82 1.0K
14:21 65.79 65.79 65.74 65.76 4.4K
14:22 65.76 65.76 65.72 65.72 2.2K
14:23 65.74 65.74 65.74 65.74 1.3K
14:24 65.79 65.81 65.77 65.77 2.4K
14:25 65.80 65.82 65.80 65.82 0.3K
14:26 65.78 65.78 65.78 65.78 0.9K
14:27 65.83 65.84 65.81 65.84 7.4K
14:28 65.81 65.83 65.80 65.80 2.2K
14:29 65.79 65.79 65.75 65.77 1.5K
14:30 65.77 65.77 65.77 65.77 0.2K
14:31 65.77 65.80 65.77 65.80 0.8K
14:32 65.80 65.82 65.79 65.81 6.4K
14:33 65.78 65.80 65.77 65.80 2.7K
14:34 65.78 65.78 65.78 65.78 0.4K
14:35 65.78 65.82 65.77 65.82 1.3K
14:36 65.83 65.87 65.83 65.85 20.6K
14:37 65.85 65.85 65.85 65.85 9.0K
14:38 65.81 65.85 65.81 65.85 2.3K
14:39 65.85 65.86 65.84 65.85 10.2K
14:40 65.86 65.94 65.86 65.94 5.9K
14:41 65.92 65.92 65.89 65.92 2.8K
14:42 65.88 65.89 65.87 65.89 1.6K
14:43 65.86 65.86 65.85 65.85 1.1K
14:44 65.85 65.87 65.85 65.86 1.2K
14:45 65.85 65.87 65.84 65.87 1.6K
14:46 65.86 65.91 65.86 65.91 2.2K
14:47 65.92 65.92 65.92 65.92 1.4K
14:48 65.97 65.97 65.95 65.95 2.2K
14:49 65.97 65.97 65.91 65.92 2.6K
14:50 65.94 65.96 65.94 65.96 1.8K
14:51 65.96 65.97 65.95 65.97 2.0K
14:52 65.94 65.94 65.94 65.94 0.5K
14:53 65.96 65.96 65.90 65.92 2.1K
14:54 65.96 65.96 65.95 65.95 0.6K
14:55 65.93 65.94 65.92 65.94 2.2K
14:56 65.96 65.99 65.95 65.95 3.0K
14:57 65.93 65.93 65.93 65.93 1.3K
14:58 65.91 65.91 65.91 65.91 6.2K
14:59 65.93 65.93 65.91 65.93 2.7K
15:00 65.94 66.02 65.94 65.94 6.3K
15:01 66.00 66.00 66.00 66.00 0.9K
15:02 66.03 66.07 66.03 66.07 1.3K
15:03 66.04 66.04 66.03 66.03 2.2K
15:04 66.06 66.06 66.02 66.02 1.0K
15:05 66.02 66.02 66.02 66.02 1.1K
15:06 66.03 66.07 66.03 66.07 1.3K
15:07 66.07 66.11 66.07 66.10 1.4K
15:08 66.08 66.11 66.08 66.11 2.4K
15:09 66.09 66.13 66.09 66.13 2.0K
15:10 66.12 66.13 66.09 66.09 3.0K
15:11 66.11 66.11 66.08 66.08 2.0K
15:12 66.09 66.09 66.04 66.04 2.8K
15:13 66.02 66.04 66.02 66.04 1.3K
15:14 66.04 66.07 66.04 66.06 3.4K
15:16 66.07 66.10 66.07 66.10 3.6K
15:18 66.09 66.14 66.09 66.14 2.6K
15:19 66.14 66.15 66.14 66.15 6.8K
15:20 66.12 66.12 66.11 66.12 1.1K
15:21 66.14 66.16 66.14 66.15 2.5K
15:22 66.17 66.19 66.17 66.19 1.8K
15:23 66.20 66.20 66.18 66.18 9.7K
15:24 66.18 66.22 66.17 66.22 4.2K
15:25 66.20 66.20 66.14 66.19 4.3K
15:26 66.19 66.19 66.16 66.16 3.9K
15:27 66.15 66.15 66.15 66.15 1.7K
15:28 66.15 66.17 66.15 66.17 3.4K
15:29 66.15 66.16 66.12 66.16 4.1K
15:30 66.15 66.16 66.12 66.12 3.5K
15:31 66.16 66.16 66.12 66.13 5.5K
15:32 66.13 66.14 66.10 66.12 3.1K
15:33 66.15 66.15 66.13 66.14 4.1K
15:34 66.12 66.13 66.11 66.13 2.1K
15:35 66.08 66.15 66.00 66.15 32.9K
15:36 66.17 66.19 66.06 66.06 7.7K
15:37 66.03 66.07 66.00 66.07 3.5K
15:38 66.08 66.09 66.07 66.09 3.3K
15:39 66.08 66.15 66.08 66.15 3.9K
15:40 66.13 66.13 66.07 66.10 3.8K
15:41 66.10 66.12 66.06 66.06 6.8K
15:42 66.07 66.07 66.04 66.07 5.6K
15:43 66.07 66.15 66.07 66.15 4.9K
15:44 66.16 66.16 66.10 66.13 7.4K
15:45 66.12 66.12 66.08 66.08 4.4K
15:46 66.08 66.11 66.08 66.11 6.6K
15:47 66.10 66.10 66.05 66.07 5.9K
15:48 66.07 66.08 66.06 66.08 6.2K
15:49 66.10 66.10 66.07 66.07 8.4K
15:50 66.09 66.09 66.04 66.06 12.5K
15:51 66.10 66.11 66.06 66.11 9.0K
15:52 66.11 66.19 66.10 66.13 12.0K
15:53 66.13 66.14 66.09 66.14 7.3K
15:54 66.14 66.25 66.13 66.25 16.5K
15:55 66.14 66.14 66.01 66.02 15.3K
15:56 66.00 66.03 65.96 66.00 23.5K
15:57 66.00 66.02 65.98 66.00 15.9K
15:58 65.99 65.99 65.94 65.94 33.7K
15:59 65.93 65.93 65.89 65.93 806.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available