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 67.78 68.20 67.78 68.20 75.6K
09:31 68.13 68.35 68.07 68.13 3.3K
09:32 68.10 68.10 67.78 67.78 6.2K
09:33 67.75 67.90 67.75 67.77 1.6K
09:34 67.74 67.74 67.74 67.74 0.8K
09:35 67.77 68.04 67.77 67.94 2.2K
09:36 68.08 68.50 68.08 68.50 3.7K
09:37 68.58 68.66 68.29 68.29 12.0K
09:38 68.31 68.31 68.31 68.31 0.5K
09:39 68.38 68.38 67.88 67.88 8.7K
09:40 67.93 68.00 67.93 68.00 4.5K
09:41 67.88 68.04 67.83 68.04 4.2K
09:42 67.98 67.98 67.98 67.97 1.8K
09:43 67.97 67.97 67.97 67.97 0.4K
09:44 67.98 68.24 67.98 68.24 11.8K
09:45 68.18 68.18 68.05 68.05 4.6K
09:46 67.90 67.90 67.90 67.90 1.8K
09:47 68.09 68.14 68.09 68.14 3.9K
09:48 68.11 68.11 68.06 68.06 0.8K
09:49 68.06 68.09 67.87 67.87 7.3K
09:50 67.88 68.03 67.86 68.03 3.6K
09:51 67.97 67.98 67.95 67.98 2.4K
09:52 67.99 68.09 67.98 68.05 32.9K
09:53 68.09 68.12 67.94 67.94 2.3K
09:54 67.97 68.06 67.97 68.06 2.0K
09:55 67.95 67.98 67.92 67.94 4.5K
09:56 67.98 68.00 67.98 68.00 3.1K
09:57 67.89 67.89 67.83 67.84 3.9K
09:58 67.81 67.81 67.81 67.81 1.1K
09:59 67.81 67.81 67.70 67.70 6.8K
10:00 67.88 68.00 67.88 67.91 7.2K
10:01 67.84 68.00 67.84 68.00 2.6K
10:02 68.00 68.08 67.96 68.08 3.0K
10:03 68.15 68.16 68.14 68.16 3.6K
10:04 68.23 68.23 68.19 68.19 2.1K
10:05 68.16 68.28 68.16 68.28 2.9K
10:06 68.36 68.36 68.36 68.36 1.0K
10:07 68.39 68.41 68.28 68.34 6.4K
10:08 68.29 68.34 68.29 68.34 5.1K
10:09 68.32 68.33 68.32 68.33 2.7K
10:10 68.33 68.33 68.23 68.23 3.3K
10:11 68.26 68.27 68.21 68.26 3.0K
10:12 68.22 68.23 68.17 68.17 2.7K
10:13 68.23 68.41 68.23 68.41 2.4K
10:14 68.42 68.42 68.36 68.36 6.0K
10:15 68.37 68.53 68.37 68.53 4.3K
10:16 68.48 68.55 68.48 68.55 5.1K
10:17 68.51 68.51 68.43 68.50 4.7K
10:18 68.51 68.57 68.48 68.50 6.2K
10:19 68.50 68.50 68.50 68.50 0.3K
10:20 68.47 68.53 68.44 68.44 6.9K
10:21 68.44 68.51 68.44 68.51 3.5K
10:22 68.53 68.57 68.53 68.57 3.7K
10:23 68.49 68.55 68.49 68.54 5.0K
10:24 68.56 68.58 68.55 68.57 5.4K
10:25 68.54 68.54 68.52 68.52 3.0K
10:26 68.49 68.49 68.49 68.49 1.1K
10:27 68.49 68.50 68.45 68.50 7.9K
10:28 68.54 68.54 68.44 68.49 7.5K
10:29 68.51 68.51 68.48 68.50 2.0K
10:30 68.50 68.54 68.48 68.51 3.8K
10:31 68.47 68.47 68.43 68.43 4.0K
10:32 68.50 68.50 68.47 68.49 3.3K
10:33 68.49 68.49 68.36 68.36 14.2K
10:34 68.31 68.35 68.31 68.35 0.5K
10:35 68.34 68.34 68.29 68.31 1.4K
10:36 68.33 68.34 68.30 68.30 1.2K
10:37 68.38 68.45 68.38 68.42 5.7K
10:38 68.38 68.38 68.36 68.36 3.6K
10:39 68.36 68.43 68.36 68.43 6.1K
10:40 68.44 68.44 68.44 68.44 1.6K
10:41 68.41 68.41 68.38 68.40 2.6K
10:42 68.40 68.45 68.40 68.45 3.4K
10:43 68.44 68.44 68.39 68.39 3.6K
10:44 68.38 68.38 68.38 68.38 1.6K
10:45 68.41 68.50 68.41 68.50 2.4K
10:46 68.47 68.53 68.47 68.53 4.3K
10:47 68.46 68.46 68.46 68.46 1.9K
10:48 68.43 68.43 68.43 68.43 1.6K
10:49 68.49 68.49 68.49 68.49 1.6K
10:50 68.46 68.52 68.46 68.52 2.7K
10:51 68.52 68.54 68.52 68.52 2.0K
10:52 68.49 68.49 68.49 68.49 2.1K
10:53 68.48 68.48 68.40 68.41 5.3K
10:54 68.41 68.44 68.41 68.44 4.4K
10:55 68.47 68.51 68.47 68.51 1.8K
10:56 68.51 68.51 68.46 68.46 2.4K
10:57 68.49 68.49 68.48 68.48 2.6K
10:58 68.52 68.55 68.52 68.55 2.3K
10:59 68.56 68.60 68.56 68.60 2.9K
11:00 68.59 68.59 68.56 68.58 3.9K
11:01 68.55 68.55 68.38 68.38 7.8K
11:02 68.38 68.49 68.38 68.49 6.7K
11:03 68.47 68.47 68.44 68.47 3.8K
11:04 68.48 68.52 68.48 68.52 10.9K
11:05 68.52 68.52 68.52 68.52 1.5K
11:06 68.52 68.55 68.52 68.55 3.6K
11:07 68.50 68.50 68.47 68.47 2.9K
11:08 68.50 68.50 68.40 68.40 7.3K
11:09 68.45 68.45 68.44 68.44 4.2K
11:10 68.44 68.44 68.43 68.43 2.1K
11:11 68.39 68.39 68.34 68.34 2.6K
11:12 68.34 68.34 68.30 68.32 4.2K
11:13 68.30 68.30 68.30 68.30 1.9K
11:14 68.30 68.34 68.30 68.34 4.8K
11:15 68.32 68.34 68.29 68.30 9.9K
11:16 68.27 68.32 68.27 68.32 3.8K
11:17 68.34 68.34 68.30 68.30 2.2K
11:18 68.33 68.33 68.30 68.30 0.5K
11:19 68.36 68.39 68.36 68.38 3.1K
11:20 68.40 68.40 68.40 68.40 1.8K
11:21 68.44 68.44 68.33 68.33 6.5K
11:22 68.33 68.33 68.31 68.31 1.9K
11:23 68.25 68.25 68.20 68.20 2.4K
11:24 68.23 68.25 68.21 68.25 4.6K
11:25 68.27 68.31 68.27 68.31 4.3K
11:26 68.27 68.27 68.27 68.27 0.5K
11:27 68.27 68.27 68.27 68.27 0.8K
11:28 68.27 68.34 68.26 68.29 3.3K
11:29 68.29 68.29 68.23 68.24 3.5K
11:30 68.25 68.25 68.21 68.23 1.6K
11:31 68.21 68.23 68.20 68.21 1.6K
11:32 68.16 68.21 68.16 68.20 2.9K
11:33 68.22 68.25 68.21 68.25 2.5K
11:34 68.24 68.24 68.16 68.16 1.8K
11:35 68.17 68.22 68.16 68.20 4.0K
11:36 68.20 68.24 68.17 68.24 3.0K
11:37 68.20 68.21 68.19 68.19 1.4K
11:38 68.19 68.19 68.19 68.19 0.7K
11:39 68.19 68.20 68.19 68.20 2.8K
11:40 68.14 68.14 68.14 68.14 1.2K
11:41 68.08 68.10 68.08 68.08 2.9K
11:42 68.07 68.10 68.07 68.07 1.2K
11:43 68.04 68.04 68.04 68.04 1.8K
11:44 68.04 68.12 68.04 68.12 3.0K
11:45 68.12 68.12 68.08 68.10 2.2K
11:46 68.11 68.11 68.11 68.11 6.4K
11:48 68.10 68.10 68.03 68.05 2.9K
11:50 68.07 68.09 68.03 68.09 2.1K
11:51 68.10 68.10 68.03 68.03 23.6K
11:52 68.00 68.00 67.94 67.94 2.1K
11:54 67.94 67.98 67.93 67.93 1.8K
11:55 67.84 67.84 67.80 67.80 1.6K
11:56 67.77 67.77 67.71 67.75 6.0K
11:57 67.75 67.75 67.74 67.74 1.5K
11:58 67.69 67.69 67.69 67.69 0.3K
11:59 67.77 67.77 67.69 67.69 2.5K
12:00 67.66 67.73 67.66 67.73 1.7K
12:01 67.74 67.81 67.74 67.81 2.4K
12:02 67.78 67.78 67.75 67.75 1.1K
12:03 67.75 67.76 67.75 67.76 1.5K
12:04 67.71 67.72 67.65 67.72 14.1K
12:05 67.70 67.76 67.70 67.76 2.1K
12:06 67.72 67.72 67.72 67.72 3.3K
12:08 67.74 67.74 67.70 67.70 0.6K
12:09 67.70 67.70 67.70 67.70 0.4K
12:10 67.74 67.77 67.70 67.77 4.7K
12:11 67.72 67.73 67.71 67.73 1.1K
12:12 67.71 67.71 67.70 67.70 3.9K
12:13 67.66 67.66 67.60 67.65 3.9K
12:14 67.60 67.61 67.60 67.60 2.3K
12:15 67.56 67.63 67.56 67.58 3.1K
12:16 67.50 67.50 67.47 67.50 2.2K
12:17 67.49 67.58 67.49 67.55 4.8K
12:18 67.57 67.58 67.55 67.55 1.3K
12:19 67.58 67.58 67.58 67.58 0.8K
12:20 67.61 67.61 67.55 67.56 5.0K
12:21 67.56 67.56 67.52 67.56 1.3K
12:22 67.59 67.64 67.59 67.64 7.1K
12:23 67.59 67.64 67.59 67.62 7.9K
12:24 67.61 67.62 67.58 67.62 0.9K
12:25 67.58 67.63 67.58 67.63 4.3K
12:26 67.63 67.65 67.63 67.63 7.4K
12:27 67.71 67.71 67.71 67.71 2.2K
12:28 67.67 67.67 67.65 67.66 2.5K
12:30 67.66 67.66 67.64 67.66 0.8K
12:31 67.69 67.69 67.69 67.69 6.1K
12:32 67.71 67.71 67.69 67.69 1.9K
12:33 67.72 67.72 67.72 67.72 0.7K
12:34 67.71 67.76 67.71 67.76 4.3K
12:36 67.76 67.83 67.76 67.80 5.6K
12:37 67.83 67.83 67.83 67.83 1.0K
12:38 67.82 67.82 67.80 67.80 1.6K
12:39 67.80 67.80 67.80 67.80 2.1K
12:40 67.80 67.80 67.75 67.75 1.5K
12:41 67.71 67.71 67.66 67.66 1.1K
12:42 67.74 67.74 67.72 67.72 2.7K
12:43 67.67 67.71 67.67 67.71 1.2K
12:44 67.71 67.71 67.67 67.69 3.2K
12:45 67.69 67.69 67.64 67.64 0.8K
12:46 67.70 67.70 67.69 67.69 2.5K
12:47 67.69 67.69 67.64 67.64 2.9K
12:48 67.62 67.62 67.62 67.61 1.8K
12:49 67.60 67.63 67.59 67.63 3.4K
12:50 67.61 67.66 67.61 67.65 2.3K
12:51 67.67 67.68 67.66 67.67 2.6K
12:52 67.67 67.67 67.61 67.61 1.4K
12:53 67.60 67.64 67.57 67.64 1.5K
12:54 67.63 67.63 67.58 67.58 7.2K
12:55 67.55 67.59 67.55 67.59 1.4K
12:56 67.61 67.61 67.61 67.61 3.6K
12:57 67.60 67.60 67.57 67.57 1.9K
12:58 67.55 67.55 67.52 67.52 4.6K
12:59 67.55 67.60 67.55 67.60 4.9K
13:00 67.60 67.60 67.52 67.52 4.3K
13:01 67.56 67.60 67.56 67.60 2.0K
13:02 67.57 67.60 67.57 67.58 8.3K
13:03 67.56 67.57 67.56 67.57 2.8K
13:05 67.65 67.65 67.60 67.61 7.4K
13:06 67.61 67.61 67.61 67.61 4.7K
13:07 67.66 67.72 67.66 67.72 2.8K
13:08 67.71 67.71 67.71 67.71 1.1K
13:09 67.72 67.72 67.72 67.72 1.1K
13:10 67.72 67.72 67.72 67.72 1.8K
13:11 67.74 67.77 67.74 67.77 2.3K
13:12 67.78 67.79 67.78 67.79 1.5K
13:13 67.76 67.76 67.76 67.76 1.7K
13:14 67.77 67.77 67.77 67.77 4.3K
13:15 67.74 67.75 67.74 67.75 1.1K
13:16 67.75 67.81 67.75 67.81 3.6K
13:17 67.82 67.90 67.82 67.86 2.8K
13:18 67.85 67.87 67.83 67.84 2.4K
13:19 67.84 67.87 67.84 67.87 1.2K
13:20 67.83 67.87 67.83 67.87 3.0K
13:21 67.87 67.87 67.87 67.87 0.8K
13:22 67.87 67.87 67.87 67.86 1.4K
13:23 67.86 67.86 67.84 67.84 2.5K
13:24 67.86 67.86 67.85 67.85 2.2K
13:26 67.85 67.85 67.82 67.82 1.6K
13:27 67.78 67.78 67.74 67.74 1.4K
13:28 67.77 67.77 67.73 67.73 0.7K
13:29 67.78 67.78 67.73 67.73 1.2K
13:30 67.72 67.72 67.65 67.65 4.9K
13:31 67.71 67.71 67.68 67.68 2.4K
13:32 67.65 67.65 67.63 67.63 1.7K
13:33 67.64 67.68 67.63 67.68 2.8K
13:34 67.68 67.69 67.66 67.69 1.3K
13:35 67.70 67.72 67.69 67.69 1.6K
13:36 67.66 67.72 67.66 67.72 2.7K
13:37 67.70 67.72 67.70 67.72 1.5K
13:38 67.66 67.66 67.66 67.66 0.9K
13:39 67.65 67.65 67.65 67.65 1.0K
13:40 67.61 67.61 67.61 67.61 1.3K
13:42 67.60 67.60 67.53 67.53 2.4K
13:43 67.48 67.52 67.48 67.51 2.7K
13:44 67.49 67.56 67.49 67.56 3.1K
13:45 67.56 67.56 67.54 67.55 1.5K
13:46 67.52 67.54 67.52 67.54 2.0K
13:47 67.59 67.59 67.56 67.56 2.3K
13:48 67.52 67.52 67.52 67.52 1.9K
13:50 67.61 67.61 67.61 67.61 1.3K
13:51 67.65 67.65 67.60 67.60 1.6K
13:52 67.56 67.56 67.54 67.54 1.0K
13:53 67.52 67.52 67.52 67.52 2.1K
13:54 67.55 67.60 67.55 67.60 2.7K
13:55 67.63 67.63 67.60 67.60 0.6K
13:56 67.57 67.57 67.50 67.50 2.4K
13:57 67.50 67.53 67.47 67.52 2.6K
13:58 67.54 67.54 67.54 67.54 0.4K
13:59 67.55 67.56 67.52 67.52 1.7K
14:00 67.54 67.54 67.52 67.53 3.1K
14:01 67.54 67.56 67.54 67.56 3.0K
14:02 67.56 67.56 67.53 67.54 1.9K
14:03 67.56 67.56 67.55 67.55 1.2K
14:04 67.58 67.58 67.58 67.58 0.8K
14:05 67.59 67.59 67.55 67.55 1.9K
14:06 67.58 67.62 67.58 67.60 1.9K
14:07 67.61 67.65 67.61 67.65 2.3K
14:08 67.64 67.64 67.64 67.64 1.3K
14:09 67.68 67.68 67.66 67.66 3.6K
14:10 67.63 67.63 67.63 67.63 1.3K
14:11 67.60 67.60 67.59 67.59 2.5K
14:12 67.56 67.62 67.55 67.60 3.3K
14:13 67.57 67.57 67.53 67.53 1.9K
14:14 67.53 67.56 67.53 67.56 3.5K
14:15 67.57 67.58 67.57 67.58 2.0K
14:16 67.57 67.59 67.55 67.55 3.9K
14:17 67.54 67.54 67.53 67.53 0.7K
14:18 67.56 67.57 67.55 67.55 1.4K
14:19 67.53 67.54 67.53 67.54 1.0K
14:20 67.56 67.56 67.53 67.54 1.4K
14:21 67.54 67.54 67.50 67.50 1.8K
14:22 67.52 67.53 67.52 67.53 2.6K
14:23 67.55 67.57 67.52 67.52 3.0K
14:24 67.53 67.53 67.49 67.50 8.1K
14:25 67.50 67.50 67.48 67.50 1.2K
14:26 67.50 67.50 67.43 67.43 3.0K
14:27 67.44 67.48 67.44 67.44 2.5K
14:28 67.46 67.52 67.46 67.49 2.2K
14:29 67.48 67.51 67.48 67.48 1.3K
14:30 67.48 67.49 67.48 67.49 1.0K
14:31 67.50 67.53 67.50 67.52 5.4K
14:33 67.52 67.52 67.46 67.47 2.9K
14:34 67.44 67.49 67.44 67.49 3.5K
14:35 67.50 67.51 67.48 67.51 2.9K
14:36 67.50 67.51 67.50 67.51 1.6K
14:37 67.50 67.53 67.50 67.51 4.0K
14:38 67.51 67.51 67.50 67.50 2.5K
14:39 67.51 67.51 67.51 67.51 2.2K
14:40 67.51 67.52 67.50 67.50 3.7K
14:41 67.51 67.51 67.49 67.49 1.9K
14:42 67.49 67.50 67.46 67.50 5.9K
14:43 67.51 67.53 67.49 67.53 8.1K
14:44 67.53 67.53 67.53 67.53 3.1K
14:45 67.54 67.59 67.54 67.56 6.8K
14:46 67.55 67.57 67.55 67.57 2.4K
14:47 67.55 67.56 67.55 67.56 2.1K
14:48 67.58 67.63 67.58 67.63 2.2K
14:49 67.65 67.68 67.65 67.68 2.1K
14:50 67.68 67.73 67.68 67.73 2.2K
14:51 67.73 67.77 67.73 67.77 2.6K
14:52 67.75 67.75 67.68 67.68 3.0K
14:53 67.74 67.74 67.71 67.71 1.6K
14:54 67.71 67.71 67.67 67.67 2.9K
14:55 67.72 67.72 67.72 67.72 2.0K
14:56 67.70 67.72 67.70 67.72 3.2K
14:57 67.70 67.70 67.66 67.66 1.8K
14:58 67.66 67.69 67.66 67.69 2.5K
14:59 67.71 67.74 67.71 67.73 1.9K
15:00 67.76 67.76 67.71 67.71 3.4K
15:01 67.72 67.72 67.72 67.72 1.4K
15:02 67.73 67.75 67.73 67.75 1.2K
15:03 67.74 67.74 67.74 67.74 0.7K
15:04 67.73 67.76 67.73 67.76 1.7K
15:05 67.73 67.73 67.71 67.71 2.0K
15:06 67.71 67.74 67.68 67.74 3.6K
15:07 67.71 67.71 67.70 67.71 1.7K
15:08 67.71 67.71 67.68 67.68 2.0K
15:09 67.70 67.70 67.65 67.65 7.0K
15:10 67.62 67.62 67.59 67.59 2.2K
15:11 67.59 67.61 67.58 67.58 2.3K
15:12 67.57 67.57 67.53 67.53 1.7K
15:13 67.50 67.53 67.50 67.53 0.8K
15:14 67.54 67.57 67.54 67.57 2.5K
15:15 67.56 67.65 67.56 67.65 4.2K
15:16 67.63 67.65 67.60 67.65 2.5K
15:17 67.64 67.66 67.62 67.66 2.3K
15:18 67.66 67.71 67.65 67.69 6.3K
15:19 67.70 67.73 67.70 67.72 3.6K
15:20 67.75 67.75 67.74 67.74 0.7K
15:21 67.75 67.77 67.73 67.73 1.8K
15:22 67.75 67.75 67.74 67.74 2.7K
15:23 67.70 67.76 67.70 67.76 2.3K
15:24 67.74 67.78 67.74 67.78 2.1K
15:25 67.76 67.79 67.75 67.77 4.0K
15:26 67.77 67.79 67.77 67.78 2.8K
15:27 67.77 67.78 67.75 67.76 1.7K
15:28 67.79 67.79 67.79 67.79 2.1K
15:29 67.86 67.86 67.84 67.85 3.3K
15:30 67.83 67.85 67.83 67.85 1.0K
15:31 67.86 67.91 67.86 67.86 14.7K
15:32 67.88 67.88 67.79 67.82 5.2K
15:33 67.82 67.82 67.80 67.82 3.4K
15:34 67.83 67.85 67.82 67.85 1.1K
15:35 67.84 67.86 67.81 67.83 2.5K
15:36 67.82 67.83 67.79 67.80 6.2K
15:37 67.82 67.84 67.82 67.83 1.9K
15:38 67.83 67.83 67.79 67.79 7.8K
15:39 67.77 67.78 67.76 67.76 1.9K
15:40 67.75 67.80 67.75 67.78 5.0K
15:41 67.77 67.77 67.70 67.70 7.5K
15:42 67.69 67.71 67.69 67.71 3.2K
15:43 67.71 67.74 67.69 67.72 11.2K
15:44 67.73 67.74 67.69 67.69 4.9K
15:45 67.69 67.73 67.68 67.72 9.3K
15:46 67.73 67.73 67.67 67.67 9.7K
15:47 67.69 67.76 67.65 67.76 12.0K
15:48 67.78 67.79 67.74 67.74 5.8K
15:49 67.75 67.75 67.74 67.75 4.7K
15:50 67.73 67.74 67.62 67.61 13.2K
15:51 67.61 67.61 67.55 67.55 9.6K
15:52 67.53 67.60 67.51 67.60 14.2K
15:53 67.60 67.65 67.59 67.65 14.7K
15:54 67.64 67.69 67.58 67.58 17.0K
15:55 67.52 67.54 67.44 67.45 26.6K
15:56 67.46 67.46 67.34 67.39 28.3K
15:57 67.39 67.42 67.36 67.36 24.5K
15:58 67.36 67.38 67.34 67.36 27.5K
15:59 67.36 67.36 67.31 67.33 393.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available