Zillow C

Z
🏛️ usa →
76.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 66.20 67.14 66.20 67.13 37.8K
09:31 67.13 67.13 65.99 65.99 12.7K
09:32 65.81 66.02 65.81 66.02 2.1K
09:33 66.27 66.58 66.18 66.18 9.1K
09:34 66.18 66.44 66.18 66.44 1.3K
09:35 66.38 66.45 66.13 66.13 5.4K
09:36 66.13 66.13 66.11 66.11 1.8K
09:37 66.23 66.23 66.09 66.09 10.0K
09:38 66.08 66.21 66.08 66.21 4.9K
09:39 66.09 66.17 65.85 65.91 10.5K
09:40 65.91 65.95 65.79 65.82 5.3K
09:41 65.77 65.77 65.57 65.64 6.6K
09:42 65.57 65.63 65.51 65.51 11.4K
09:43 65.58 65.64 65.58 65.64 22.7K
09:44 65.73 65.73 65.41 65.42 17.4K
09:45 65.32 65.57 65.32 65.57 5.2K
09:46 65.60 65.60 65.38 65.38 4.0K
09:47 65.36 65.37 65.24 65.36 8.1K
09:48 65.36 65.49 65.30 65.49 6.5K
09:49 65.60 65.70 65.50 65.63 14.8K
09:50 65.62 65.83 65.62 65.72 20.9K
09:51 65.73 65.86 65.73 65.82 2.2K
09:52 65.78 65.80 65.53 65.62 10.8K
09:53 65.53 65.63 65.45 65.45 4.6K
09:54 65.54 65.59 65.46 65.51 30.6K
09:55 65.51 65.51 65.42 65.51 11.7K
09:56 65.61 65.61 65.52 65.52 15.3K
09:57 65.49 65.50 65.36 65.46 21.5K
09:58 65.37 65.55 65.33 65.40 19.6K
09:59 65.45 65.47 65.45 65.45 16.7K
10:00 65.43 65.67 65.43 65.63 19.6K
10:01 65.68 65.73 65.58 65.61 3.7K
10:02 65.63 65.64 65.55 65.64 1.7K
10:03 65.64 65.80 65.64 65.77 19.0K
10:04 65.70 65.72 65.53 65.56 8.9K
10:05 65.51 65.51 65.47 65.48 5.5K
10:06 65.47 65.54 65.47 65.51 6.0K
10:07 65.47 65.47 65.40 65.42 3.3K
10:08 65.43 65.43 65.38 65.40 7.5K
10:09 65.38 65.47 65.38 65.48 5.1K
10:10 65.51 65.52 65.43 65.47 7.8K
10:11 65.50 65.53 65.47 65.52 9.2K
10:12 65.47 65.55 65.46 65.55 6.7K
10:13 65.53 65.55 65.51 65.51 5.7K
10:14 65.49 65.61 65.48 65.61 10.5K
10:15 65.64 65.65 65.64 65.65 17.0K
10:16 65.67 65.76 65.67 65.76 1.7K
10:17 65.69 65.69 65.56 65.56 5.3K
10:18 65.56 65.64 65.56 65.64 4.1K
10:19 65.60 65.63 65.60 65.63 1.7K
10:20 65.72 65.72 65.66 65.72 5.4K
10:21 65.72 65.72 65.72 65.72 1.1K
10:22 65.68 65.72 65.68 65.69 2.4K
10:23 65.70 65.80 65.70 65.80 11.1K
10:24 65.81 65.81 65.78 65.78 33.5K
10:25 65.78 65.80 65.75 65.80 12.9K
10:26 65.80 65.80 65.76 65.76 6.4K
10:27 65.73 65.77 65.71 65.77 4.8K
10:28 65.78 65.79 65.77 65.79 2.7K
10:29 65.74 65.74 65.74 65.74 0.9K
10:30 65.77 65.77 65.64 65.67 12.2K
10:31 65.70 65.70 65.70 65.70 0.4K
10:32 65.83 65.85 65.78 65.80 7.1K
10:33 65.77 65.80 65.76 65.76 0.9K
10:34 65.77 65.81 65.75 65.75 10.0K
10:35 65.75 65.75 65.67 65.67 5.3K
10:36 65.71 65.71 65.63 65.63 5.8K
10:37 65.63 65.69 65.63 65.69 1.6K
10:38 65.64 65.72 65.64 65.72 1.6K
10:39 65.70 65.73 65.70 65.72 6.0K
10:40 65.70 65.70 65.64 65.64 4.8K
10:41 65.59 65.61 65.59 65.59 4.3K
10:42 65.59 65.60 65.59 65.60 1.6K
10:43 65.60 65.67 65.57 65.67 5.2K
10:44 65.70 65.71 65.66 65.70 2.7K
10:45 65.70 65.76 65.70 65.76 5.3K
10:46 65.77 65.77 65.76 65.76 1.6K
10:47 65.73 65.75 65.66 65.66 6.1K
10:48 65.67 65.80 65.67 65.75 13.6K
10:49 65.72 65.72 65.65 65.65 2.4K
10:50 65.68 65.68 65.56 65.56 14.0K
10:51 65.53 65.56 65.53 65.54 3.1K
10:52 65.55 65.70 65.55 65.70 8.8K
10:53 65.73 65.74 65.73 65.74 0.9K
10:54 65.75 65.75 65.69 65.69 3.8K
10:55 65.62 65.62 65.55 65.60 7.3K
10:56 65.58 65.68 65.58 65.68 5.7K
10:57 65.68 65.73 65.68 65.72 2.0K
10:58 65.72 65.78 65.68 65.68 3.6K
10:59 65.65 65.66 65.61 65.63 8.1K
11:00 65.65 65.72 65.65 65.72 5.5K
11:01 65.69 65.78 65.69 65.75 2.1K
11:02 65.75 65.75 65.75 65.75 2.6K
11:03 65.80 65.82 65.77 65.77 7.7K
11:04 65.77 65.79 65.77 65.79 1.3K
11:05 65.78 65.79 65.78 65.78 11.1K
11:06 65.77 65.81 65.76 65.76 4.5K
11:07 65.78 65.86 65.78 65.86 2.5K
11:08 65.85 65.88 65.85 65.85 1.9K
11:09 65.87 65.88 65.85 65.85 7.1K
11:10 65.87 65.90 65.87 65.89 4.6K
11:11 65.92 65.93 65.90 65.92 2.8K
11:12 65.93 65.97 65.93 65.98 12.0K
11:13 65.98 66.01 65.98 66.01 5.5K
11:14 65.97 65.97 65.97 65.97 3.6K
11:15 65.97 65.99 65.94 65.95 4.3K
11:16 65.98 65.98 65.98 65.98 0.9K
11:17 65.98 66.12 65.98 66.10 4.4K
11:18 66.10 66.12 66.10 66.11 0.4K
11:20 66.05 66.05 66.02 66.02 5.5K
11:21 66.02 66.09 66.02 66.08 3.7K
11:22 66.05 66.05 66.05 66.05 1.1K
11:23 66.03 66.06 66.03 66.06 1.3K
11:24 66.03 66.06 66.02 66.02 5.0K
11:25 65.98 66.02 65.98 66.01 10.7K
11:26 65.96 65.96 65.96 65.96 2.8K
11:27 65.98 65.98 65.98 65.98 1.2K
11:28 66.03 66.08 66.03 66.07 5.5K
11:29 66.09 66.09 66.05 66.05 2.8K
11:30 66.05 66.05 66.05 66.05 5.0K
11:31 66.07 66.17 66.07 66.15 5.2K
11:33 66.16 66.16 66.13 66.16 5.4K
11:34 66.16 66.16 66.13 66.14 1.6K
11:35 66.14 66.14 66.11 66.12 4.1K
11:36 66.13 66.16 66.09 66.14 6.4K
11:37 66.14 66.14 66.09 66.09 4.9K
11:38 66.07 66.11 66.07 66.11 8.8K
11:39 66.08 66.11 66.08 66.11 0.7K
11:40 66.11 66.15 66.11 66.13 4.9K
11:41 66.12 66.12 66.12 66.12 1.8K
11:42 66.04 66.08 66.04 66.08 3.7K
11:43 66.07 66.11 66.07 66.11 1.3K
11:44 66.14 66.19 66.14 66.18 6.7K
11:45 66.14 66.17 66.14 66.17 2.9K
11:46 66.17 66.22 66.17 66.19 8.8K
11:47 66.19 66.19 66.18 66.18 4.1K
11:48 66.18 66.20 66.18 66.20 0.7K
11:49 66.27 66.27 66.27 66.27 2.7K
11:50 66.31 66.33 66.31 66.33 1.2K
11:51 66.29 66.31 66.29 66.31 3.5K
11:52 66.31 66.37 66.31 66.36 1.9K
11:53 66.34 66.34 66.31 66.31 6.3K
11:54 66.31 66.32 66.30 66.32 4.5K
11:55 66.31 66.32 66.25 66.26 13.8K
11:56 66.28 66.38 66.27 66.38 7.9K
11:57 66.33 66.33 66.26 66.26 3.1K
11:58 66.30 66.30 66.30 66.30 2.4K
11:59 66.30 66.34 66.29 66.33 6.2K
12:00 66.29 66.32 66.29 66.31 7.3K
12:01 66.32 66.32 66.24 66.26 5.7K
12:02 66.24 66.30 66.24 66.30 7.5K
12:03 66.32 66.33 66.31 66.32 1.9K
12:04 66.31 66.34 66.30 66.30 2.6K
12:05 66.36 66.36 66.35 66.35 3.1K
12:06 66.39 66.40 66.39 66.40 1.9K
12:07 66.43 66.43 66.32 66.35 9.4K
12:08 66.35 66.36 66.33 66.33 4.6K
12:09 66.33 66.33 66.27 66.28 6.8K
12:10 66.28 66.29 66.28 66.28 8.6K
12:11 66.30 66.30 66.22 66.22 11.1K
12:12 66.17 66.17 66.16 66.16 1.2K
12:13 66.16 66.16 66.13 66.13 1.0K
12:14 66.09 66.12 66.06 66.06 5.7K
12:15 66.03 66.03 65.99 65.99 1.3K
12:16 65.96 65.97 65.94 65.94 1.8K
12:17 65.92 66.00 65.92 65.95 3.0K
12:18 65.89 66.07 65.89 66.02 6.7K
12:19 66.02 66.02 65.97 65.97 2.9K
12:20 66.01 66.01 65.95 65.97 1.7K
12:21 65.97 65.97 65.97 65.97 5.9K
12:22 65.94 65.94 65.94 65.94 1.3K
12:23 65.96 66.00 65.96 66.00 2.2K
12:24 65.94 65.96 65.94 65.96 13.4K
12:25 65.93 65.93 65.89 65.89 25.0K
12:26 65.87 65.90 65.87 65.90 2.9K
12:27 65.90 65.91 65.90 65.91 1.3K
12:28 65.92 65.92 65.92 65.92 0.6K
12:29 65.96 65.96 65.95 65.94 4.7K
12:30 65.93 65.95 65.93 65.94 5.4K
12:31 65.94 65.94 65.84 65.84 6.9K
12:32 65.84 65.87 65.81 65.87 3.6K
12:33 65.87 65.89 65.84 65.88 4.8K
12:34 65.88 65.88 65.86 65.86 2.4K
12:35 65.84 65.86 65.81 65.83 26.6K
12:36 65.82 65.84 65.75 65.82 5.7K
12:37 65.83 65.93 65.83 65.93 5.4K
12:38 66.01 66.01 65.99 65.99 1.9K
12:39 65.97 66.00 65.97 66.00 2.2K
12:40 66.10 66.10 66.06 66.08 6.7K
12:41 66.08 66.08 66.07 66.07 1.7K
12:42 66.15 66.15 66.08 66.08 24.9K
12:43 66.08 66.08 66.03 66.03 3.6K
12:44 66.06 66.06 66.03 66.03 1.4K
12:45 66.05 66.08 66.04 66.08 7.3K
12:46 66.08 66.08 66.08 66.08 3.6K
12:47 66.11 66.13 66.10 66.13 2.5K
12:48 66.11 66.11 66.07 66.08 5.6K
12:49 66.11 66.15 66.11 66.11 4.1K
12:51 66.14 66.14 66.14 66.14 1.3K
12:52 66.16 66.16 66.16 66.16 0.5K
12:53 66.15 66.15 66.15 66.15 0.5K
12:54 66.12 66.15 66.12 66.15 0.7K
12:55 66.15 66.18 66.15 66.18 4.7K
12:56 66.14 66.16 66.12 66.16 4.9K
12:57 66.15 66.15 66.14 66.15 6.2K
12:58 66.15 66.16 66.14 66.16 1.5K
12:59 66.14 66.22 66.14 66.22 15.2K
13:00 66.26 66.26 66.24 66.25 4.7K
13:01 66.27 66.27 66.27 66.27 0.3K
13:02 66.27 66.30 66.23 66.23 6.5K
13:03 66.23 66.23 66.20 66.21 8.6K
13:04 66.20 66.20 66.20 66.19 3.3K
13:05 66.17 66.17 66.17 66.17 2.8K
13:06 66.17 66.17 66.12 66.12 3.7K
13:07 66.12 66.12 66.12 66.12 2.9K
13:08 66.10 66.10 66.04 66.04 2.7K
13:09 66.02 66.07 66.02 66.07 2.2K
13:10 66.03 66.03 65.92 65.92 4.4K
13:11 65.95 65.95 65.92 65.94 3.5K
13:12 65.95 65.95 65.92 65.92 2.4K
13:13 65.87 65.87 65.85 65.85 2.8K
13:14 65.86 65.90 65.85 65.90 6.2K
13:15 65.95 66.00 65.95 66.00 3.7K
13:16 66.02 66.02 66.00 66.01 1.7K
13:17 66.00 66.00 65.97 65.98 3.5K
13:18 66.02 66.05 66.02 66.05 1.0K
13:19 66.07 66.10 66.07 66.10 1.4K
13:20 66.07 66.09 66.07 66.09 0.6K
13:21 66.09 66.11 66.09 66.11 1.7K
13:22 66.10 66.15 66.10 66.15 3.8K
13:23 66.16 66.18 66.15 66.15 3.0K
13:24 66.14 66.14 66.14 66.14 0.7K
13:26 66.18 66.18 66.16 66.16 3.3K
13:27 66.19 66.29 66.19 66.29 1.9K
13:28 66.29 66.31 66.29 66.31 1.8K
13:29 66.31 66.31 66.28 66.30 3.2K
13:30 66.28 66.28 66.27 66.27 6.4K
13:31 66.29 66.34 66.29 66.33 4.5K
13:32 66.34 66.36 66.34 66.36 1.8K
13:33 66.36 66.39 66.36 66.36 3.2K
13:34 66.39 66.48 66.39 66.48 1.1K
13:35 66.43 66.43 66.43 66.43 1.6K
13:36 66.48 66.49 66.43 66.46 5.5K
13:37 66.45 66.47 66.45 66.45 1.0K
13:38 66.49 66.49 66.47 66.47 8.4K
13:39 66.46 66.46 66.43 66.43 3.4K
13:40 66.40 66.43 66.40 66.42 9.4K
13:41 66.48 66.50 66.47 66.50 3.3K
13:42 66.49 66.49 66.44 66.44 10.6K
13:43 66.43 66.53 66.43 66.53 5.2K
13:44 66.50 66.56 66.50 66.54 7.0K
13:45 66.54 66.54 66.50 66.50 3.6K
13:46 66.52 66.55 66.52 66.53 2.1K
13:47 66.58 66.59 66.53 66.56 3.7K
13:48 66.56 66.56 66.56 66.56 0.6K
13:49 66.58 66.59 66.58 66.59 0.8K
13:50 66.60 66.61 66.60 66.61 1.2K
13:51 66.62 66.66 66.62 66.66 5.0K
13:52 66.66 66.67 66.66 66.67 1.6K
13:53 66.67 66.67 66.56 66.59 6.4K
13:54 66.59 66.62 66.59 66.62 11.4K
13:55 66.60 66.60 66.60 66.60 1.3K
13:56 66.62 66.62 66.59 66.59 4.5K
13:57 66.60 66.62 66.60 66.62 2.2K
13:58 66.60 66.63 66.60 66.63 4.8K
13:59 66.62 66.62 66.57 66.57 3.8K
14:00 66.57 66.57 66.55 66.57 2.2K
14:01 66.58 66.58 66.58 66.58 11.9K
14:02 66.59 66.61 66.56 66.61 15.3K
14:03 66.62 66.62 66.59 66.59 6.1K
14:04 66.59 66.61 66.59 66.61 21.4K
14:05 66.64 66.64 66.63 66.63 1.4K
14:06 66.60 66.63 66.59 66.61 5.5K
14:07 66.73 66.99 66.73 66.88 16.5K
14:08 66.83 66.83 66.81 66.81 2.6K
14:09 66.79 66.81 66.78 66.78 3.1K
14:10 66.75 66.82 66.75 66.81 1.8K
14:11 66.94 66.94 66.85 66.86 5.8K
14:13 66.91 66.91 66.82 66.82 4.4K
14:14 66.80 66.85 66.80 66.85 3.7K
14:15 66.83 66.99 66.83 66.99 2.7K
14:16 66.99 66.99 66.96 66.96 2.6K
14:17 66.92 66.97 66.92 66.97 2.5K
14:18 66.98 67.00 66.95 67.00 0.6K
14:19 66.95 66.96 66.93 66.96 3.4K
14:20 66.99 66.99 66.96 66.96 2.8K
14:21 66.93 66.97 66.91 66.97 4.4K
14:22 66.92 66.95 66.92 66.95 3.7K
14:23 66.98 66.98 66.98 66.98 1.6K
14:24 67.01 67.06 67.01 67.03 5.9K
14:25 67.03 67.03 66.95 66.94 3.8K
14:26 66.95 67.04 66.95 67.04 3.3K
14:27 67.05 67.05 67.02 67.02 4.2K
14:28 67.00 67.00 66.98 66.99 2.7K
14:29 67.01 67.01 66.95 66.98 26.3K
14:30 66.96 66.98 66.93 66.93 13.9K
14:31 66.92 67.02 66.92 67.02 2.3K
14:32 66.99 66.99 66.95 66.95 4.0K
14:33 66.96 66.96 66.95 66.94 6.8K
14:34 66.91 66.96 66.91 66.91 13.1K
14:35 66.91 66.94 66.91 66.91 15.4K
14:36 66.91 66.91 66.85 66.85 6.8K
14:37 66.83 66.83 66.80 66.83 3.6K
14:38 66.82 66.82 66.82 66.82 3.5K
14:39 66.81 66.81 66.77 66.77 5.5K
14:40 66.68 66.68 66.63 66.65 4.0K
14:41 66.63 66.63 66.60 66.60 3.4K
14:42 66.58 66.61 66.58 66.61 3.0K
14:43 66.64 66.66 66.64 66.66 2.3K
14:44 66.67 66.71 66.58 66.58 11.2K
14:45 66.58 66.65 66.58 66.65 3.9K
14:46 66.72 66.72 66.72 66.72 0.6K
14:47 66.72 66.72 66.68 66.68 3.6K
14:48 66.72 66.72 66.72 66.72 0.7K
14:49 66.72 66.75 66.72 66.73 2.9K
14:50 66.73 66.77 66.73 66.77 9.0K
14:51 66.77 66.77 66.68 66.68 4.8K
14:52 66.69 66.70 66.68 66.70 2.6K
14:53 66.69 66.71 66.69 66.70 14.1K
14:54 66.70 66.70 66.66 66.66 7.8K
14:55 66.68 66.68 66.67 66.68 6.4K
14:56 66.68 66.68 66.64 66.64 6.8K
14:57 66.64 66.64 66.58 66.58 4.1K
14:58 66.55 66.56 66.55 66.56 2.2K
14:59 66.56 66.56 66.50 66.50 5.7K
15:00 66.53 66.62 66.53 66.62 3.4K
15:01 66.64 66.66 66.64 66.64 7.7K
15:02 66.59 66.60 66.58 66.59 4.5K
15:03 66.62 66.65 66.60 66.65 1.4K
15:04 66.64 66.64 66.63 66.63 2.5K
15:05 66.64 66.65 66.62 66.65 7.1K
15:06 66.65 66.65 66.64 66.65 3.5K
15:07 66.65 66.65 66.51 66.51 7.9K
15:08 66.55 66.60 66.55 66.60 3.9K
15:09 66.60 66.61 66.54 66.54 6.2K
15:10 66.49 66.49 66.49 66.49 0.4K
15:11 66.52 66.56 66.52 66.55 8.9K
15:12 66.56 66.60 66.56 66.59 1.7K
15:13 66.60 66.62 66.58 66.58 7.0K
15:14 66.57 66.60 66.54 66.54 6.2K
15:15 66.56 66.56 66.56 66.56 2.7K
15:16 66.58 66.63 66.54 66.63 30.7K
15:17 66.64 66.65 66.61 66.61 5.6K
15:18 66.61 66.61 66.57 66.60 8.8K
15:19 66.59 66.59 66.59 66.59 0.9K
15:20 66.58 66.59 66.56 66.59 5.7K
15:21 66.59 66.62 66.57 66.62 3.0K
15:22 66.63 66.63 66.56 66.56 9.3K
15:23 66.54 66.57 66.54 66.55 2.0K
15:24 66.56 66.58 66.56 66.56 4.3K
15:25 66.55 66.55 66.51 66.52 4.6K
15:26 66.52 66.54 66.50 66.50 7.1K
15:27 66.50 66.53 66.50 66.53 2.4K
15:28 66.53 66.55 66.47 66.55 5.7K
15:29 66.57 66.57 66.51 66.51 6.8K
15:30 66.45 66.50 66.45 66.50 5.6K
15:31 66.50 66.52 66.48 66.51 4.7K
15:32 66.52 66.58 66.52 66.55 6.1K
15:33 66.55 66.56 66.52 66.56 5.1K
15:34 66.52 66.54 66.51 66.51 6.3K
15:35 66.49 66.49 66.42 66.47 5.4K
15:36 66.50 66.52 66.47 66.49 4.3K
15:37 66.54 66.59 66.54 66.57 3.2K
15:38 66.62 66.62 66.57 66.57 6.1K
15:39 66.56 66.57 66.56 66.56 2.8K
15:40 66.58 66.60 66.54 66.54 14.6K
15:41 66.51 66.57 66.49 66.57 6.4K
15:42 66.56 66.61 66.56 66.61 6.0K
15:43 66.61 66.61 66.55 66.58 10.5K
15:44 66.57 66.58 66.57 66.58 21.6K
15:45 66.60 66.65 66.60 66.64 17.5K
15:46 66.66 66.70 66.66 66.70 5.9K
15:47 66.69 66.77 66.69 66.72 12.0K
15:48 66.73 66.73 66.65 66.68 15.3K
15:49 66.72 66.78 66.72 66.73 23.9K
15:50 66.72 66.95 66.72 66.92 28.9K
15:51 66.92 67.03 66.92 67.00 25.0K
15:52 67.04 67.09 67.01 67.09 24.0K
15:53 67.10 67.15 67.08 67.08 34.3K
15:54 67.04 67.21 67.02 67.19 47.7K
15:55 67.23 67.36 67.23 67.37 71.5K
15:56 67.38 67.43 67.38 67.39 63.0K
15:57 67.36 67.39 67.30 67.33 59.6K
15:58 67.32 67.34 67.29 67.34 78.0K
15:59 67.36 67.36 67.30 67.33 633.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available