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 68.05 68.05 67.84 67.94 15.5K
09:31 68.09 68.34 68.09 68.34 5.5K
09:32 68.36 68.64 68.36 68.64 1.3K
09:33 68.54 68.58 68.33 68.58 4.6K
09:34 68.60 68.60 68.27 68.27 4.7K
09:35 68.32 68.33 68.30 68.30 1.4K
09:36 68.33 68.64 68.28 68.41 25.5K
09:37 68.33 68.37 68.33 68.36 2.5K
09:38 68.44 68.44 68.44 68.44 2.0K
09:39 68.35 68.35 68.35 68.35 0.3K
09:40 68.42 68.43 68.33 68.33 4.3K
09:41 68.33 68.45 68.33 68.45 1.1K
09:42 68.43 68.47 68.40 68.45 2.3K
09:43 68.45 68.60 68.45 68.60 14.8K
09:44 68.61 68.61 68.54 68.61 24.3K
09:45 68.64 68.76 68.56 68.74 6.7K
09:46 68.69 68.70 68.65 68.66 8.3K
09:47 68.67 68.67 68.48 68.52 5.4K
09:48 68.57 68.61 68.52 68.61 11.1K
09:49 68.58 68.58 68.45 68.51 15.0K
09:50 68.48 68.50 68.41 68.41 25.3K
09:51 68.42 68.53 68.42 68.44 6.2K
09:52 68.41 68.50 68.39 68.48 13.8K
09:53 68.49 68.54 68.39 68.54 5.8K
09:54 68.48 68.61 68.43 68.57 34.9K
09:55 68.61 68.69 68.61 68.68 13.2K
09:56 68.73 68.73 68.64 68.67 6.3K
09:57 68.65 68.69 68.65 68.68 2.6K
09:58 68.66 68.69 68.66 68.69 3.5K
09:59 68.74 68.74 68.66 68.66 2.6K
10:00 68.71 68.93 68.71 68.92 43.0K
10:01 68.94 69.00 68.88 68.98 13.1K
10:02 68.99 68.99 68.85 68.87 6.4K
10:03 68.86 68.96 68.85 68.94 20.0K
10:04 68.91 68.91 68.83 68.83 6.2K
10:05 68.81 68.94 68.81 68.92 6.7K
10:06 68.89 68.92 68.79 68.79 6.4K
10:07 68.79 68.88 68.79 68.88 10.9K
10:08 68.90 68.90 68.85 68.88 3.2K
10:09 68.89 68.89 68.76 68.76 7.3K
10:10 68.77 68.77 68.70 68.71 3.1K
10:11 68.75 68.79 68.71 68.74 3.7K
10:12 68.73 68.73 68.67 68.67 1.4K
10:13 68.68 68.68 68.68 68.68 1.4K
10:14 68.65 68.66 68.60 68.60 3.4K
10:15 68.60 68.60 68.56 68.59 2.8K
10:16 68.55 68.59 68.55 68.55 1.3K
10:17 68.62 68.66 68.62 68.66 2.2K
10:18 68.69 68.71 68.68 68.71 2.3K
10:19 68.71 68.71 68.69 68.69 3.4K
10:20 68.68 68.68 68.56 68.56 3.4K
10:21 68.56 68.56 68.49 68.53 4.9K
10:22 68.52 68.52 68.48 68.48 1.2K
10:23 68.51 68.53 68.51 68.51 2.0K
10:24 68.52 68.54 68.43 68.43 4.3K
10:25 68.45 68.51 68.41 68.41 2.9K
10:26 68.38 68.38 68.38 68.38 2.4K
10:27 68.38 68.38 68.25 68.25 3.0K
10:28 68.23 68.25 68.20 68.24 3.9K
10:29 68.24 68.24 68.16 68.18 19.5K
10:30 68.21 68.28 68.21 68.24 11.5K
10:31 68.26 68.32 68.24 68.24 4.3K
10:32 68.25 68.29 68.22 68.26 3.1K
10:33 68.22 68.35 68.20 68.35 6.4K
10:34 68.35 68.35 68.29 68.30 4.3K
10:35 68.32 68.36 68.32 68.36 0.8K
10:36 68.38 68.38 68.30 68.30 2.1K
10:37 68.29 68.34 68.25 68.34 2.7K
10:38 68.42 68.43 68.42 68.43 1.2K
10:39 68.52 68.52 68.50 68.50 2.5K
10:40 68.47 68.51 68.47 68.47 2.8K
10:41 68.56 68.57 68.53 68.53 4.1K
10:42 68.57 68.57 68.57 68.57 0.6K
10:43 68.56 68.56 68.56 68.56 0.8K
10:44 68.52 68.54 68.45 68.50 35.6K
10:45 68.45 68.54 68.45 68.54 12.7K
10:46 68.55 68.60 68.51 68.60 6.1K
10:47 68.58 68.67 68.58 68.67 3.9K
10:48 68.64 68.67 68.60 68.67 3.2K
10:49 68.64 68.66 68.64 68.64 2.5K
10:50 68.63 68.64 68.50 68.52 5.5K
10:51 68.49 68.54 68.49 68.54 9.7K
10:52 68.56 68.56 68.55 68.55 3.2K
10:53 68.51 68.51 68.49 68.49 10.9K
10:54 68.49 68.51 68.49 68.51 3.4K
10:55 68.53 68.55 68.50 68.50 3.9K
10:56 68.51 68.54 68.51 68.52 2.1K
10:57 68.48 68.51 68.48 68.51 1.9K
10:58 68.51 68.60 68.51 68.59 7.7K
10:59 68.62 68.65 68.62 68.62 0.7K
11:00 68.62 68.69 68.62 68.66 3.6K
11:01 68.65 68.65 68.65 68.65 1.6K
11:02 68.67 68.67 68.67 68.67 0.3K
11:03 68.70 68.70 68.70 68.70 1.2K
11:04 68.75 68.75 68.71 68.71 2.8K
11:05 68.71 68.73 68.70 68.73 4.0K
11:06 68.65 68.71 68.64 68.68 5.3K
11:07 68.68 68.69 68.65 68.69 13.1K
11:08 68.70 68.74 68.69 68.69 6.3K
11:09 68.69 68.69 68.59 68.59 5.1K
11:10 68.59 68.62 68.57 68.62 2.5K
11:11 68.62 68.62 68.46 68.46 14.2K
11:12 68.44 68.44 68.36 68.36 4.7K
11:13 68.40 68.47 68.39 68.39 11.7K
11:14 68.39 68.40 68.28 68.28 3.5K
11:15 68.29 68.29 68.22 68.22 1.0K
11:16 68.26 68.28 68.26 68.28 1.3K
11:17 68.26 68.31 68.26 68.31 2.4K
11:18 68.28 68.35 68.28 68.35 2.7K
11:19 68.36 68.36 68.35 68.35 0.7K
11:20 68.34 68.43 68.34 68.43 1.9K
11:21 68.35 68.46 68.35 68.46 4.1K
11:22 68.47 68.56 68.47 68.50 79.8K
11:23 68.50 68.52 68.50 68.50 1.2K
11:24 68.50 68.50 68.49 68.49 1.0K
11:25 68.49 68.50 68.44 68.50 3.4K
11:26 68.51 68.54 68.47 68.47 2.4K
11:27 68.48 68.48 68.48 68.48 0.8K
11:28 68.50 68.52 68.50 68.52 0.4K
11:29 68.50 68.60 68.48 68.60 2.6K
11:30 68.62 68.63 68.60 68.63 2.5K
11:31 68.66 68.67 68.57 68.58 4.7K
11:32 68.55 68.55 68.54 68.54 4.0K
11:33 68.55 68.57 68.55 68.57 1.0K
11:34 68.61 68.61 68.61 68.61 1.0K
11:35 68.62 68.62 68.61 68.61 1.6K
11:36 68.59 68.59 68.58 68.58 1.8K
11:37 68.56 68.57 68.54 68.54 1.3K
11:38 68.53 68.54 68.53 68.54 2.2K
11:39 68.49 68.50 68.49 68.50 2.5K
11:40 68.51 68.62 68.51 68.62 3.4K
11:41 68.59 68.60 68.56 68.56 1.7K
11:42 68.55 68.55 68.54 68.54 72.9K
11:43 68.57 68.57 68.55 68.55 1.9K
11:44 68.55 68.59 68.51 68.59 2.5K
11:45 68.62 68.62 68.58 68.58 1.0K
11:46 68.63 68.63 68.63 68.63 0.3K
11:47 68.57 68.58 68.56 68.56 3.2K
11:48 68.57 68.57 68.55 68.56 1.7K
11:49 68.55 68.55 68.52 68.55 1.7K
11:50 68.60 68.60 68.60 68.60 0.7K
11:51 68.60 68.63 68.60 68.63 1.7K
11:52 68.62 68.68 68.62 68.67 2.8K
11:53 68.70 68.70 68.70 68.70 1.0K
11:54 68.67 68.67 68.65 68.67 1.6K
11:55 68.65 68.67 68.65 68.67 1.4K
11:56 68.66 68.68 68.63 68.63 3.2K
11:57 68.65 68.66 68.61 68.61 2.9K
11:58 68.63 68.63 68.63 68.63 0.8K
11:59 68.65 68.65 68.61 68.65 3.4K
12:00 68.61 68.65 68.61 68.65 2.4K
12:01 68.63 68.65 68.63 68.65 2.5K
12:02 68.62 68.64 68.61 68.64 2.2K
12:03 68.61 68.65 68.61 68.65 1.8K
12:04 68.60 68.64 68.60 68.64 2.3K
12:05 68.65 68.65 68.63 68.63 0.8K
12:06 68.65 68.68 68.63 68.63 1.1K
12:07 68.64 68.64 68.64 68.64 2.6K
12:08 68.65 68.65 68.62 68.63 1.1K
12:09 68.63 68.63 68.55 68.56 4.4K
12:10 68.56 68.57 68.56 68.57 0.5K
12:11 68.57 68.57 68.57 68.57 0.6K
12:12 68.61 68.61 68.61 68.61 1.2K
12:13 68.60 68.60 68.54 68.55 1.9K
12:14 68.55 68.55 68.54 68.54 0.9K
12:15 68.53 68.55 68.52 68.54 2.9K
12:16 68.53 68.53 68.53 68.53 0.7K
12:17 68.54 68.58 68.54 68.58 1.2K
12:18 68.56 68.62 68.56 68.62 3.5K
12:19 68.60 68.60 68.59 68.59 1.0K
12:20 68.60 68.61 68.57 68.57 2.3K
12:21 68.57 68.59 68.57 68.59 1.4K
12:22 68.62 68.64 68.61 68.61 2.2K
12:23 68.61 68.61 68.59 68.61 3.0K
12:24 68.63 68.64 68.63 68.64 1.8K
12:25 68.60 68.60 68.59 68.59 1.3K
12:26 68.61 68.61 68.61 68.61 1.4K
12:27 68.63 68.63 68.62 68.62 0.9K
12:28 68.62 68.65 68.62 68.65 1.8K
12:29 68.63 68.63 68.62 68.63 3.6K
12:30 68.60 68.60 68.56 68.56 5.5K
12:31 68.55 68.56 68.52 68.52 1.7K
12:32 68.51 68.58 68.51 68.58 2.3K
12:33 68.58 68.58 68.58 68.58 1.5K
12:34 68.61 68.61 68.61 68.61 0.5K
12:35 68.57 68.58 68.57 68.59 1.3K
12:36 68.60 68.60 68.56 68.57 2.2K
12:37 68.58 68.60 68.58 68.60 1.7K
12:38 68.57 68.58 68.57 68.58 1.1K
12:39 68.58 68.61 68.58 68.61 2.5K
12:40 68.60 68.61 68.58 68.58 3.5K
12:41 68.58 68.60 68.58 68.60 1.9K
12:42 68.57 68.58 68.57 68.58 3.4K
12:43 68.58 68.58 68.58 68.58 0.8K
12:44 68.58 68.60 68.58 68.60 1.4K
12:45 68.59 68.59 68.56 68.56 1.5K
12:46 68.56 68.57 68.56 68.57 0.7K
12:47 68.58 68.58 68.58 68.58 1.2K
12:48 68.58 68.59 68.57 68.59 2.5K
12:49 68.60 68.60 68.60 68.60 1.1K
12:50 68.61 68.61 68.58 68.58 3.1K
12:51 68.56 68.59 68.56 68.58 2.8K
12:52 68.59 68.59 68.59 68.59 0.9K
12:53 68.60 68.71 68.60 68.63 22.2K
12:54 68.63 68.63 68.63 68.63 1.2K
12:55 68.63 68.69 68.63 68.66 34.1K
12:56 68.65 68.66 68.65 68.66 1.4K
12:57 68.65 68.65 68.65 68.65 1.0K
12:58 68.65 68.65 68.61 68.61 3.2K
12:59 68.60 68.61 68.59 68.59 4.5K
13:00 68.58 68.58 68.53 68.53 3.0K
13:02 68.54 68.54 68.54 68.54 0.6K
13:03 68.51 68.53 68.50 68.50 3.6K
13:04 68.50 68.54 68.48 68.54 1.8K
13:05 68.52 68.52 68.51 68.51 0.9K
13:06 68.51 68.51 68.48 68.48 1.8K
13:07 68.49 68.49 68.49 68.49 0.8K
13:09 68.46 68.46 68.41 68.43 3.7K
13:10 68.46 68.46 68.46 68.46 0.8K
13:11 68.46 68.48 68.46 68.46 1.0K
13:12 68.46 68.46 68.40 68.40 3.6K
13:13 68.45 68.45 68.42 68.42 1.9K
13:14 68.40 68.40 68.40 68.40 0.8K
13:15 68.39 68.39 68.33 68.33 3.3K
13:16 68.34 68.42 68.34 68.42 13.2K
13:17 68.41 68.41 68.41 68.41 0.7K
13:18 68.40 68.41 68.39 68.41 3.6K
13:19 68.41 68.43 68.41 68.43 2.6K
13:20 68.43 68.43 68.43 68.43 0.6K
13:21 68.47 68.51 68.47 68.51 1.0K
13:22 68.53 68.53 68.53 68.53 0.6K
13:23 68.49 68.49 68.49 68.49 1.7K
13:24 68.48 68.48 68.48 68.48 0.3K
13:25 68.48 68.53 68.48 68.53 2.0K
13:26 68.50 68.51 68.50 68.51 1.3K
13:27 68.53 68.58 68.53 68.58 1.4K
13:28 68.57 68.58 68.57 68.58 0.7K
13:29 68.56 68.57 68.56 68.57 1.3K
13:30 68.56 68.60 68.56 68.60 4.2K
13:31 68.60 68.62 68.60 68.61 1.5K
13:32 68.60 68.60 68.60 68.60 1.2K
13:33 68.61 68.61 68.61 68.61 0.7K
13:34 68.66 68.66 68.62 68.62 4.6K
13:35 68.60 68.60 68.59 68.60 2.1K
13:36 68.62 68.67 68.60 68.64 6.3K
13:37 68.63 68.63 68.61 68.61 1.0K
13:38 68.60 68.60 68.60 68.60 1.4K
13:39 68.60 68.60 68.60 68.60 2.5K
13:42 68.58 68.58 68.56 68.56 3.0K
13:43 68.58 68.58 68.54 68.54 2.9K
13:44 68.53 68.54 68.51 68.51 0.8K
13:45 68.52 68.52 68.52 68.52 1.6K
13:46 68.56 68.56 68.56 68.56 1.1K
13:47 68.55 68.55 68.55 68.55 0.5K
13:48 68.56 68.56 68.55 68.55 1.3K
13:49 68.58 68.58 68.58 68.58 1.0K
13:50 68.56 68.57 68.56 68.57 1.8K
13:51 68.60 68.60 68.60 68.60 0.7K
13:52 68.60 68.60 68.57 68.57 2.1K
13:53 68.58 68.62 68.58 68.61 1.5K
13:54 68.61 68.61 68.60 68.60 1.3K
13:56 68.63 68.63 68.60 68.60 4.6K
13:57 68.61 68.61 68.61 68.61 0.4K
13:58 68.59 68.59 68.57 68.57 1.4K
13:59 68.56 68.58 68.56 68.56 2.1K
14:00 68.57 68.57 68.57 68.57 2.6K
14:01 68.59 68.59 68.59 68.59 0.9K
14:02 68.56 68.57 68.56 68.57 1.7K
14:03 68.56 68.58 68.56 68.58 0.5K
14:04 68.57 68.59 68.57 68.57 2.9K
14:05 68.60 68.62 68.59 68.62 1.6K
14:06 68.61 68.63 68.59 68.63 1.8K
14:07 68.61 68.61 68.61 68.61 1.3K
14:08 68.59 68.59 68.58 68.58 1.7K
14:09 68.58 68.60 68.58 68.59 1.6K
14:10 68.59 68.59 68.59 68.58 1.7K
14:12 68.61 68.61 68.58 68.58 8.0K
14:13 68.60 68.60 68.58 68.58 4.9K
14:14 68.59 68.63 68.59 68.63 1.4K
14:15 68.62 68.66 68.62 68.66 7.2K
14:16 68.66 68.66 68.62 68.62 5.0K
14:17 68.64 68.64 68.62 68.62 2.3K
14:18 68.63 68.63 68.63 68.63 0.5K
14:19 68.67 68.69 68.67 68.69 7.8K
14:20 68.65 68.66 68.64 68.65 4.5K
14:21 68.67 68.69 68.65 68.65 2.9K
14:22 68.65 68.65 68.62 68.62 1.5K
14:23 68.63 68.63 68.63 68.63 1.6K
14:24 68.62 68.62 68.61 68.61 2.0K
14:25 68.60 68.61 68.59 68.59 0.8K
14:26 68.60 68.60 68.60 68.60 1.1K
14:27 68.59 68.60 68.59 68.60 1.2K
14:28 68.61 68.61 68.57 68.60 8.1K
14:29 68.58 68.58 68.58 68.58 1.4K
14:30 68.58 68.58 68.57 68.58 2.5K
14:31 68.59 68.60 68.58 68.59 2.4K
14:32 68.57 68.57 68.57 68.57 1.0K
14:33 68.58 68.60 68.58 68.59 6.3K
14:34 68.59 68.59 68.59 68.59 0.9K
14:35 68.59 68.60 68.57 68.57 3.8K
14:36 68.58 68.58 68.56 68.56 3.4K
14:37 68.57 68.57 68.57 68.57 0.7K
14:38 68.57 68.57 68.57 68.57 0.7K
14:39 68.58 68.58 68.58 68.58 1.0K
14:40 68.58 68.61 68.58 68.61 2.3K
14:41 68.59 68.59 68.59 68.59 0.9K
14:42 68.60 68.61 68.59 68.61 5.5K
14:43 68.61 68.63 68.61 68.63 2.3K
14:44 68.66 68.68 68.66 68.66 1.7K
14:45 68.66 68.68 68.64 68.68 3.0K
14:46 68.68 68.69 68.68 68.69 0.8K
14:47 68.67 68.67 68.66 68.66 2.8K
14:48 68.67 68.67 68.64 68.64 3.0K
14:49 68.65 68.66 68.64 68.64 1.6K
14:50 68.65 68.65 68.63 68.63 1.6K
14:51 68.63 68.63 68.63 68.63 1.6K
14:52 68.62 68.62 68.61 68.61 2.6K
14:53 68.61 68.61 68.60 68.60 1.4K
14:54 68.58 68.58 68.58 68.58 1.0K
14:55 68.59 68.59 68.57 68.57 3.2K
14:56 68.56 68.57 68.56 68.57 1.5K
14:57 68.53 68.53 68.53 68.53 3.6K
14:58 68.51 68.51 68.50 68.50 2.4K
14:59 68.51 68.51 68.51 68.51 1.7K
15:00 68.51 68.51 68.50 68.50 3.2K
15:01 68.49 68.55 68.49 68.55 2.8K
15:02 68.56 68.56 68.54 68.54 2.9K
15:04 68.55 68.58 68.55 68.58 1.5K
15:05 68.61 68.65 68.61 68.65 1.0K
15:06 68.61 68.61 68.57 68.57 2.5K
15:07 68.57 68.57 68.55 68.55 2.4K
15:08 68.55 68.55 68.54 68.54 0.8K
15:09 68.54 68.55 68.53 68.53 4.1K
15:10 68.53 68.53 68.53 68.53 1.4K
15:11 68.54 68.57 68.54 68.57 2.2K
15:12 68.57 68.57 68.56 68.56 1.9K
15:13 68.57 68.57 68.57 68.57 1.8K
15:14 68.58 68.58 68.56 68.56 1.0K
15:15 68.59 68.60 68.59 68.60 1.1K
15:16 68.60 68.60 68.60 68.60 0.7K
15:17 68.58 68.58 68.57 68.58 3.4K
15:18 68.57 68.57 68.56 68.57 2.4K
15:19 68.56 68.56 68.52 68.52 7.2K
15:21 68.54 68.54 68.54 68.54 0.9K
15:22 68.54 68.54 68.52 68.52 4.6K
15:23 68.52 68.53 68.50 68.53 2.7K
15:24 68.52 68.52 68.52 68.52 1.0K
15:25 68.52 68.52 68.52 68.52 0.9K
15:26 68.52 68.54 68.51 68.53 2.3K
15:27 68.51 68.53 68.51 68.52 3.2K
15:28 68.52 68.52 68.50 68.50 2.6K
15:29 68.50 68.50 68.48 68.50 3.8K
15:30 68.49 68.56 68.49 68.56 3.0K
15:31 68.56 68.57 68.55 68.55 2.1K
15:32 68.56 68.57 68.54 68.56 5.4K
15:33 68.56 68.57 68.51 68.51 5.4K
15:34 68.51 68.53 68.51 68.51 1.8K
15:35 68.49 68.57 68.49 68.57 6.5K
15:36 68.58 68.58 68.58 68.58 1.3K
15:37 68.58 68.58 68.56 68.56 7.5K
15:38 68.55 68.55 68.53 68.53 4.3K
15:39 68.55 68.55 68.54 68.54 3.7K
15:40 68.53 68.58 68.53 68.58 4.6K
15:41 68.61 68.61 68.59 68.59 3.8K
15:42 68.61 68.61 68.54 68.57 12.2K
15:43 68.57 68.57 68.55 68.56 2.4K
15:44 68.55 68.56 68.53 68.56 3.7K
15:45 68.56 68.56 68.53 68.56 4.9K
15:46 68.54 68.54 68.52 68.54 7.3K
15:47 68.53 68.55 68.50 68.53 8.7K
15:48 68.54 68.54 68.49 68.49 6.4K
15:49 68.48 68.49 68.44 68.49 6.6K
15:50 68.55 68.56 68.47 68.50 11.8K
15:51 68.49 68.49 68.42 68.42 11.3K
15:52 68.42 68.44 68.41 68.41 5.9K
15:53 68.41 68.41 68.37 68.36 13.1K
15:54 68.34 68.35 68.29 68.30 13.7K
15:55 68.23 68.23 68.12 68.18 20.3K
15:56 68.16 68.16 68.11 68.13 15.5K
15:57 68.13 68.17 68.11 68.17 18.3K
15:58 68.16 68.17 68.11 68.12 29.8K
15:59 68.13 68.13 68.10 68.13 307.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available