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 68.80 68.80 68.51 68.51 25.3K
09:31 68.72 68.72 68.50 68.50 2.0K
09:32 68.80 68.98 68.80 68.96 2.2K
09:33 68.93 69.07 68.80 68.80 11.4K
09:34 68.73 68.73 68.73 68.72 1.4K
09:35 68.68 68.69 68.68 68.69 0.4K
09:36 68.69 68.77 68.59 68.69 2.7K
09:37 68.69 68.79 68.59 68.72 11.1K
09:38 68.73 68.87 68.73 68.87 2.5K
09:39 68.87 68.88 68.87 68.88 1.0K
09:40 68.92 68.92 68.79 68.79 6.9K
09:41 68.71 68.76 68.71 68.71 1.0K
09:42 68.74 68.79 68.69 68.71 17.4K
09:43 68.71 68.71 68.70 68.70 4.0K
09:44 68.70 68.70 68.69 68.70 0.8K
09:45 68.70 68.77 68.70 68.77 7.5K
09:46 68.82 68.82 68.82 68.82 0.8K
09:47 68.70 68.70 68.60 68.60 7.4K
09:48 68.53 68.53 68.53 68.53 0.9K
09:49 68.63 68.65 68.56 68.56 1.1K
09:50 68.60 68.68 68.60 68.64 2.8K
09:51 68.64 68.64 68.54 68.55 7.0K
09:53 68.46 68.46 68.46 68.46 1.2K
09:55 68.51 68.51 68.51 68.51 1.2K
09:56 68.50 68.50 68.42 68.42 1.1K
09:57 68.36 68.36 68.31 68.31 1.6K
09:58 68.35 68.35 68.35 68.35 0.2K
09:59 68.29 68.39 68.29 68.32 1.9K
10:00 68.32 68.42 68.32 68.42 6.3K
10:01 68.45 68.45 68.45 68.44 2.9K
10:03 68.57 68.68 68.57 68.68 2.1K
10:04 68.66 68.69 68.66 68.69 2.5K
10:05 68.70 68.71 68.70 68.71 2.3K
10:06 68.71 68.71 68.71 68.71 1.2K
10:07 68.73 68.79 68.73 68.78 7.2K
10:08 68.79 68.80 68.79 68.80 0.3K
10:09 68.72 68.80 68.72 68.77 6.9K
10:10 68.81 68.82 68.78 68.78 1.7K
10:11 68.76 68.76 68.66 68.66 5.7K
10:12 68.64 68.70 68.64 68.69 2.5K
10:13 68.70 68.71 68.67 68.67 5.4K
10:14 68.66 68.66 68.64 68.64 1.6K
10:15 68.68 68.68 68.65 68.68 5.6K
10:16 68.71 68.80 68.65 68.80 5.1K
10:17 68.80 68.80 68.80 68.80 0.4K
10:18 68.79 68.80 68.78 68.78 1.8K
10:19 68.80 68.80 68.80 68.80 4.3K
10:20 68.73 68.73 68.73 68.72 2.9K
10:21 68.75 68.75 68.70 68.70 2.0K
10:22 68.71 68.71 68.68 68.68 1.1K
10:23 68.63 68.63 68.60 68.60 5.0K
10:24 68.67 68.67 68.67 68.67 0.4K
10:25 68.67 68.67 68.64 68.67 7.5K
10:26 68.69 68.76 68.68 68.76 2.6K
10:27 68.70 68.70 68.65 68.65 1.4K
10:28 68.65 68.65 68.65 68.65 0.7K
10:29 68.65 68.65 68.61 68.61 0.8K
10:30 68.61 68.61 68.53 68.53 3.9K
10:31 68.49 68.50 68.45 68.50 1.0K
10:32 68.51 68.56 68.51 68.52 3.7K
10:33 68.59 68.59 68.50 68.50 1.2K
10:34 68.56 68.56 68.56 68.56 0.8K
10:35 68.66 68.66 68.66 68.66 2.5K
10:36 68.68 68.68 68.64 68.67 2.3K
10:37 68.69 68.69 68.69 68.69 0.9K
10:38 68.68 68.70 68.63 68.70 1.1K
10:39 68.72 68.73 68.72 68.73 2.7K
10:40 68.74 68.74 68.69 68.70 2.2K
10:41 68.66 68.66 68.54 68.54 3.0K
10:42 68.53 68.53 68.53 68.53 1.2K
10:44 68.51 68.51 68.50 68.50 0.6K
10:45 68.49 68.51 68.47 68.51 0.7K
10:46 68.51 68.53 68.51 68.53 1.3K
10:47 68.51 68.51 68.47 68.48 2.5K
10:48 68.52 68.54 68.50 68.54 0.7K
10:49 68.46 68.47 68.43 68.44 2.1K
10:50 68.51 68.51 68.51 68.51 1.9K
10:51 68.51 68.51 68.51 68.51 1.1K
10:52 68.54 68.56 68.54 68.56 0.7K
10:53 68.51 68.53 68.44 68.44 2.7K
10:55 68.50 68.50 68.50 68.50 1.3K
10:56 68.48 68.48 68.47 68.47 0.6K
10:57 68.47 68.47 68.41 68.42 3.6K
10:59 68.45 68.45 68.35 68.41 1.9K
11:00 68.41 68.41 68.31 68.33 4.5K
11:01 68.35 68.35 68.35 68.35 0.5K
11:02 68.35 68.37 68.35 68.36 1.8K
11:03 68.30 68.30 68.30 68.30 0.6K
11:04 68.45 68.45 68.43 68.43 4.5K
11:06 68.43 68.43 68.43 68.43 0.9K
11:07 68.44 68.44 68.44 68.44 0.2K
11:08 68.39 68.39 68.39 68.39 0.6K
11:09 68.44 68.44 68.44 68.44 1.7K
11:10 68.48 68.50 68.48 68.49 4.4K
11:11 68.54 68.54 68.54 68.54 1.9K
11:12 68.52 68.52 68.49 68.49 0.4K
11:13 68.51 68.52 68.51 68.52 1.4K
11:14 68.51 68.51 68.48 68.48 1.6K
11:15 68.51 68.56 68.51 68.56 4.2K
11:16 68.53 68.57 68.52 68.57 6.0K
11:17 68.57 68.57 68.57 68.57 22.4K
11:18 68.54 68.54 68.53 68.53 1.2K
11:19 68.51 68.51 68.49 68.49 2.7K
11:20 68.49 68.49 68.48 68.48 1.0K
11:21 68.49 68.50 68.49 68.50 1.7K
11:22 68.44 68.44 68.32 68.35 29.2K
11:23 68.33 68.35 68.33 68.35 3.3K
11:24 68.37 68.40 68.31 68.31 2.7K
11:25 68.28 68.28 68.26 68.26 2.9K
11:26 68.26 68.26 68.19 68.21 2.9K
11:27 68.18 68.18 68.18 68.18 0.6K
11:28 68.12 68.13 68.12 68.13 0.9K
11:29 68.13 68.13 68.12 68.12 0.8K
11:30 68.06 68.08 68.02 68.02 2.4K
11:31 68.04 68.10 68.04 68.10 7.4K
11:32 68.08 68.08 68.08 68.08 1.0K
11:33 68.09 68.09 68.09 68.09 2.7K
11:34 68.09 68.11 68.09 68.11 3.6K
11:35 68.13 68.17 68.13 68.15 2.0K
11:36 68.15 68.17 68.09 68.10 3.6K
11:37 68.13 68.13 68.13 68.13 0.5K
11:38 68.14 68.14 68.12 68.14 3.4K
11:40 68.14 68.15 68.14 68.15 3.2K
11:41 68.12 68.12 68.12 68.12 2.3K
11:42 68.11 68.11 68.08 68.08 4.5K
11:43 68.06 68.06 68.06 68.06 2.2K
11:44 68.06 68.06 68.01 68.04 6.5K
11:45 68.02 68.02 68.01 68.01 0.8K
11:46 68.02 68.03 68.02 68.03 2.2K
11:47 68.06 68.06 67.98 67.98 23.3K
11:48 67.99 67.99 67.97 67.97 5.1K
11:49 68.00 68.00 67.96 67.96 0.8K
11:50 67.95 67.97 67.95 67.97 2.5K
11:51 68.00 68.00 67.96 67.96 2.3K
11:52 67.95 67.95 67.95 67.95 1.4K
11:53 67.95 68.01 67.95 68.00 3.8K
11:54 67.99 67.99 67.95 67.95 2.3K
11:55 67.95 67.95 67.95 67.95 1.7K
11:56 67.95 67.97 67.95 67.97 1.5K
11:57 68.00 68.00 68.00 68.00 1.6K
11:58 68.00 68.02 67.97 67.98 7.2K
11:59 67.98 67.98 67.93 67.93 6.2K
12:00 67.95 68.00 67.92 67.92 13.1K
12:01 67.93 68.09 67.92 67.95 48.5K
12:02 67.99 68.00 67.95 67.97 14.8K
12:03 68.03 68.05 67.95 67.95 12.1K
12:04 67.96 68.15 67.96 68.15 10.8K
12:05 68.15 68.16 68.14 68.14 4.5K
12:06 68.16 68.16 68.16 68.16 0.8K
12:07 68.18 68.18 68.14 68.17 6.0K
12:08 68.17 68.17 68.15 68.15 2.1K
12:09 68.19 68.20 68.16 68.18 14.3K
12:10 68.23 68.23 68.17 68.20 1.1K
12:11 68.20 68.33 68.20 68.30 14.7K
12:12 68.33 68.34 68.33 68.34 1.5K
12:13 68.35 68.37 68.35 68.37 2.4K
12:14 68.41 68.55 68.41 68.47 23.6K
12:15 68.47 68.47 68.45 68.47 6.1K
12:16 68.45 68.45 68.42 68.42 4.3K
12:17 68.45 68.47 68.45 68.46 3.0K
12:18 68.50 68.54 68.50 68.54 2.1K
12:19 68.54 68.60 68.54 68.60 3.1K
12:20 68.58 68.58 68.57 68.57 1.1K
12:21 68.60 68.61 68.60 68.61 2.2K
12:22 68.61 68.80 68.61 68.69 14.9K
12:23 68.66 68.68 68.62 68.62 2.0K
12:24 68.66 68.69 68.66 68.68 3.4K
12:25 68.67 68.67 68.67 68.67 1.1K
12:26 68.69 68.69 68.69 68.69 0.6K
12:27 68.70 68.72 68.70 68.71 1.0K
12:28 68.70 68.70 68.62 68.62 6.1K
12:29 68.59 68.60 68.59 68.60 1.0K
12:30 68.63 68.66 68.63 68.66 2.0K
12:31 68.71 68.72 68.71 68.72 3.3K
12:32 68.72 68.75 68.72 68.75 7.7K
12:33 68.76 68.76 68.76 68.76 0.7K
12:34 68.77 68.78 68.73 68.78 1.3K
12:35 68.74 68.77 68.74 68.76 9.3K
12:36 68.85 68.85 68.85 68.85 0.8K
12:37 68.85 68.87 68.85 68.87 2.6K
12:38 68.87 68.92 68.87 68.92 2.2K
12:39 68.93 68.95 68.93 68.95 2.7K
12:40 68.95 68.95 68.94 68.95 2.8K
12:41 68.91 68.94 68.91 68.94 1.7K
12:42 68.92 69.01 68.92 69.01 4.8K
12:43 69.01 69.06 69.01 69.06 3.1K
12:44 69.10 69.10 69.09 69.09 2.6K
12:45 69.10 69.10 69.08 69.08 1.0K
12:46 69.13 69.17 69.09 69.09 2.3K
12:47 69.13 69.13 69.09 69.09 1.5K
12:48 69.07 69.10 69.07 69.10 1.3K
12:49 69.10 69.10 69.06 69.06 3.7K
12:50 69.08 69.08 68.93 68.93 5.5K
12:51 68.91 68.93 68.89 68.89 2.6K
12:52 68.92 68.97 68.92 68.97 7.6K
12:53 68.95 68.99 68.95 68.97 4.6K
12:54 68.93 68.96 68.91 68.93 2.2K
12:55 68.94 68.96 68.94 68.96 5.8K
12:56 68.95 68.95 68.95 68.95 0.7K
12:57 68.90 68.90 68.90 68.90 1.0K
12:58 68.89 68.98 68.89 68.96 3.6K
12:59 68.96 68.96 68.93 68.93 2.2K
13:00 68.88 68.97 68.88 68.96 6.0K
13:01 68.96 68.96 68.96 68.96 0.9K
13:02 68.95 68.95 68.93 68.93 1.8K
13:03 68.94 68.94 68.86 68.86 4.3K
13:04 68.86 68.88 68.82 68.82 3.8K
13:05 68.80 68.82 68.78 68.79 2.1K
13:06 68.78 68.78 68.77 68.77 4.6K
13:07 68.76 68.78 68.75 68.75 1.7K
13:08 68.76 68.76 68.74 68.74 5.0K
13:09 68.74 68.76 68.74 68.74 5.2K
13:10 68.76 68.77 68.76 68.77 3.5K
13:11 68.77 68.77 68.75 68.75 2.5K
13:12 68.78 68.80 68.77 68.77 1.8K
13:13 68.77 68.78 68.72 68.76 11.0K
13:14 68.77 68.80 68.75 68.79 5.2K
13:15 68.80 68.80 68.77 68.79 0.7K
13:16 68.79 68.81 68.77 68.77 6.7K
13:17 68.77 68.79 68.77 68.79 2.3K
13:18 68.80 68.80 68.76 68.77 7.5K
13:19 68.77 68.79 68.76 68.79 7.8K
13:20 68.80 68.86 68.80 68.86 11.1K
13:21 68.91 68.91 68.91 68.91 0.3K
13:22 68.89 68.89 68.83 68.83 4.4K
13:23 68.84 68.84 68.77 68.79 2.2K
13:24 68.81 68.81 68.76 68.77 4.6K
13:25 68.77 68.77 68.77 68.77 0.8K
13:26 68.77 68.78 68.77 68.78 0.7K
13:27 68.80 68.82 68.80 68.82 1.6K
13:28 68.79 68.79 68.76 68.78 4.3K
13:29 68.75 68.75 68.75 68.75 0.6K
13:30 68.75 68.77 68.74 68.74 3.5K
13:31 68.75 68.76 68.75 68.76 2.1K
13:32 68.76 68.76 68.76 68.76 0.3K
13:33 68.75 68.75 68.75 68.75 1.6K
13:34 68.73 68.75 68.73 68.75 1.0K
13:35 68.77 68.80 68.74 68.80 5.5K
13:36 68.76 68.79 68.76 68.79 3.2K
13:37 68.79 68.79 68.79 68.79 1.1K
13:38 68.75 68.75 68.75 68.75 2.7K
13:39 68.77 68.77 68.77 68.77 0.6K
13:40 68.73 68.73 68.68 68.68 3.2K
13:41 68.70 68.70 68.70 68.70 1.2K
13:42 68.72 68.72 68.71 68.72 1.1K
13:43 68.70 68.70 68.66 68.68 1.0K
13:44 68.66 68.73 68.66 68.73 1.5K
13:45 68.72 68.72 68.72 68.72 1.0K
13:46 68.72 68.72 68.70 68.70 0.7K
13:47 68.73 68.73 68.73 68.73 0.5K
13:48 68.71 68.71 68.68 68.68 3.3K
13:49 68.69 68.69 68.65 68.66 1.6K
13:50 68.66 68.66 68.64 68.64 1.3K
13:51 68.65 68.71 68.65 68.69 5.2K
13:52 68.70 68.71 68.69 68.69 3.6K
13:53 68.70 68.77 68.70 68.76 6.8K
13:54 68.74 68.74 68.71 68.73 7.4K
13:55 68.75 68.80 68.74 68.78 21.6K
13:56 68.80 68.80 68.78 68.79 3.0K
13:57 68.79 68.82 68.79 68.81 2.4K
13:58 68.78 68.78 68.74 68.74 2.4K
13:59 68.72 68.72 68.71 68.71 1.3K
14:00 68.71 68.76 68.70 68.76 4.9K
14:01 68.73 68.73 68.35 68.54 268.1K
14:02 68.54 68.72 68.54 68.72 31.6K
14:03 68.72 68.77 68.64 68.65 22.9K
14:04 68.70 68.72 68.65 68.66 2.6K
14:05 68.64 68.67 68.64 68.67 2.0K
14:06 68.63 68.73 68.63 68.73 4.6K
14:07 68.72 68.86 68.72 68.86 17.2K
14:08 68.81 68.81 68.76 68.76 6.0K
14:09 68.77 68.78 68.75 68.75 5.5K
14:10 68.77 68.77 68.73 68.73 8.4K
14:11 68.74 68.74 68.73 68.73 1.1K
14:12 68.75 68.76 68.72 68.72 5.1K
14:13 68.76 68.77 68.76 68.77 2.4K
14:14 68.78 68.79 68.73 68.73 3.2K
14:15 68.74 68.75 68.74 68.75 1.3K
14:16 68.75 68.76 68.75 68.75 1.6K
14:17 68.75 68.77 68.74 68.76 8.0K
14:18 68.75 68.76 68.75 68.76 1.9K
14:19 68.76 68.76 68.76 68.76 1.2K
14:20 68.72 68.74 68.72 68.74 5.1K
14:21 68.73 68.78 68.73 68.78 5.5K
14:22 68.77 68.78 68.72 68.72 3.2K
14:23 68.73 68.73 68.73 68.73 2.1K
14:24 68.73 68.73 68.73 68.73 0.7K
14:25 68.77 68.77 68.69 68.69 3.2K
14:26 68.70 68.70 68.64 68.64 3.3K
14:27 68.70 68.70 68.67 68.67 0.8K
14:28 68.68 68.68 68.68 68.68 0.7K
14:29 68.70 68.70 68.70 68.70 1.0K
14:30 68.73 68.73 68.68 68.71 2.2K
14:31 68.72 68.72 68.63 68.67 4.5K
14:32 68.67 68.67 68.63 68.63 4.3K
14:35 68.65 68.65 68.61 68.65 1.7K
14:36 68.67 68.69 68.64 68.64 3.8K
14:37 68.65 68.69 68.65 68.69 2.1K
14:38 68.70 68.70 68.65 68.65 1.7K
14:39 68.69 68.69 68.69 68.69 2.5K
14:41 68.70 68.70 68.70 68.70 1.3K
14:42 68.71 68.71 68.66 68.66 6.9K
14:44 68.68 68.68 68.65 68.65 1.6K
14:45 68.67 68.67 68.65 68.65 1.8K
14:46 68.66 68.66 68.63 68.63 1.7K
14:47 68.63 68.63 68.63 68.63 4.4K
14:48 68.62 68.62 68.62 68.62 1.8K
14:49 68.59 68.60 68.52 68.52 6.4K
14:50 68.51 68.57 68.51 68.53 4.1K
14:51 68.54 68.56 68.54 68.56 3.3K
14:52 68.57 68.58 68.57 68.58 1.7K
14:53 68.58 68.58 68.58 68.58 1.7K
14:54 68.63 68.68 68.63 68.68 2.7K
14:55 68.65 68.68 68.65 68.68 1.3K
14:56 68.60 68.60 68.57 68.57 2.3K
14:57 68.59 68.59 68.56 68.56 1.6K
14:58 68.59 68.59 68.58 68.58 1.6K
14:59 68.60 68.60 68.60 68.60 0.6K
15:00 68.54 68.56 68.54 68.56 1.4K
15:01 68.59 68.62 68.59 68.62 2.1K
15:02 68.62 68.62 68.62 68.62 2.0K
15:03 68.62 68.63 68.60 68.60 2.0K
15:04 68.61 68.61 68.57 68.57 1.9K
15:05 68.55 68.58 68.55 68.58 3.1K
15:06 68.59 68.64 68.59 68.64 1.2K
15:07 68.65 68.66 68.65 68.66 2.1K
15:08 68.66 68.66 68.63 68.63 4.6K
15:09 68.65 68.67 68.65 68.67 3.0K
15:10 68.68 68.75 68.68 68.74 7.4K
15:11 68.75 68.76 68.73 68.76 2.6K
15:12 68.80 68.83 68.70 68.71 20.0K
15:13 68.71 68.71 68.64 68.64 10.4K
15:14 68.63 68.65 68.58 68.64 4.4K
15:15 68.63 68.70 68.63 68.70 9.9K
15:16 68.69 68.74 68.68 68.69 14.1K
15:17 68.68 68.71 68.68 68.71 1.2K
15:18 68.71 68.71 68.67 68.68 5.2K
15:19 68.67 68.73 68.67 68.73 4.5K
15:20 68.71 68.73 68.71 68.73 2.7K
15:21 68.73 68.75 68.73 68.75 7.3K
15:22 68.73 68.79 68.73 68.78 9.7K
15:23 68.80 68.81 68.72 68.72 11.1K
15:24 68.73 68.82 68.73 68.78 9.8K
15:25 68.78 68.80 68.78 68.79 6.7K
15:26 68.79 68.81 68.79 68.80 4.4K
15:27 68.80 68.80 68.75 68.76 12.2K
15:28 68.74 68.74 68.70 68.70 11.0K
15:29 68.71 68.85 68.71 68.82 12.7K
15:30 68.82 68.82 68.78 68.78 28.4K
15:31 68.79 68.80 68.68 68.68 6.9K
15:32 68.68 68.72 68.68 68.72 10.8K
15:33 68.72 68.72 68.72 68.72 7.9K
15:34 68.72 68.72 68.62 68.62 8.4K
15:35 68.63 68.66 68.62 68.65 5.3K
15:36 68.65 68.68 68.64 68.66 9.9K
15:37 68.67 68.67 68.61 68.66 10.6K
15:38 68.67 68.70 68.65 68.66 8.3K
15:39 68.68 68.69 68.67 68.67 7.3K
15:40 68.67 68.67 68.64 68.67 4.3K
15:41 68.69 68.69 68.65 68.66 6.8K
15:42 68.65 68.65 68.60 68.63 11.1K
15:43 68.64 68.65 68.64 68.65 4.4K
15:44 68.67 68.71 68.63 68.63 13.3K
15:45 68.61 68.62 68.59 68.61 5.9K
15:46 68.61 68.61 68.58 68.59 6.0K
15:47 68.61 68.65 68.61 68.63 11.0K
15:48 68.61 68.64 68.61 68.64 11.6K
15:49 68.62 68.63 68.59 68.59 8.6K
15:50 68.62 68.68 68.62 68.68 18.2K
15:51 68.67 68.75 68.67 68.75 22.0K
15:52 68.78 68.89 68.76 68.89 62.3K
15:53 68.89 68.89 68.83 68.86 7.8K
15:54 68.89 68.95 68.88 68.89 25.3K
15:55 68.94 68.94 68.73 68.76 30.3K
15:56 68.77 68.86 68.77 68.81 21.1K
15:57 68.81 68.93 68.80 68.93 17.9K
15:58 68.95 68.95 68.85 68.85 41.1K
15:59 68.89 68.91 68.86 68.88 320.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available