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 67.63 67.63 67.27 67.37 23.8K
09:31 67.29 67.60 67.28 67.58 20.0K
09:32 67.58 67.87 67.58 67.87 10.9K
09:33 67.92 67.97 67.72 67.82 9.3K
09:34 67.90 67.90 67.72 67.72 17.4K
09:35 67.73 67.76 67.60 67.60 6.2K
09:36 67.55 67.75 67.55 67.70 14.4K
09:37 67.70 67.83 67.70 67.80 12.9K
09:38 67.83 67.83 67.67 67.67 16.3K
09:39 67.77 67.82 67.77 67.82 8.8K
09:40 67.82 67.95 67.76 67.94 26.0K
09:41 68.13 68.26 68.03 68.03 45.3K
09:42 68.03 68.20 68.02 68.11 33.7K
09:43 68.11 68.11 68.03 68.03 15.3K
09:44 68.03 68.26 68.03 68.20 52.5K
09:45 68.33 68.33 68.09 68.19 41.7K
09:46 68.08 68.25 68.08 68.25 33.0K
09:47 68.21 68.58 68.21 68.50 45.6K
09:48 68.55 68.62 68.41 68.43 23.9K
09:49 68.35 68.41 68.33 68.40 8.6K
09:50 68.42 68.42 68.29 68.29 18.7K
09:51 68.33 68.46 68.33 68.39 10.8K
09:52 68.39 68.46 68.39 68.40 25.6K
09:53 68.49 68.52 68.45 68.45 12.5K
09:54 68.49 68.52 68.48 68.52 16.4K
09:55 68.52 68.53 68.46 68.46 6.4K
09:56 68.46 68.46 68.38 68.44 6.4K
09:57 68.40 68.51 68.40 68.51 6.4K
09:58 68.52 68.52 68.46 68.50 12.2K
09:59 68.50 68.50 68.42 68.49 12.6K
10:00 68.49 68.58 68.44 68.51 20.1K
10:01 68.51 68.59 68.51 68.55 6.9K
10:02 68.59 68.60 68.32 68.39 15.4K
10:03 68.40 68.52 68.40 68.49 7.5K
10:04 68.47 68.47 68.33 68.33 8.4K
10:05 68.22 68.28 68.22 68.25 2.4K
10:06 68.25 68.34 68.25 68.33 7.8K
10:07 68.32 68.38 68.30 68.30 20.8K
10:08 68.28 68.38 68.28 68.38 5.7K
10:09 68.37 68.39 68.35 68.39 4.8K
10:10 68.37 68.37 68.35 68.35 3.4K
10:11 68.35 68.35 68.16 68.16 6.0K
10:12 68.18 68.23 68.18 68.21 5.5K
10:13 68.21 68.25 68.14 68.16 7.8K
10:14 68.19 68.19 68.17 68.17 1.6K
10:15 68.10 68.10 68.09 68.08 4.2K
10:16 68.07 68.07 67.91 67.91 3.5K
10:17 67.82 68.02 67.82 68.02 4.3K
10:18 68.02 68.02 68.02 68.02 1.5K
10:19 68.02 68.02 67.96 67.96 3.8K
10:20 67.95 68.06 67.89 68.06 3.7K
10:21 68.04 68.04 68.04 68.04 2.2K
10:22 68.04 68.05 68.01 68.01 3.9K
10:23 68.02 68.08 68.02 68.08 2.6K
10:24 68.06 68.16 68.06 68.16 5.3K
10:25 68.16 68.17 68.10 68.10 4.6K
10:26 68.11 68.25 68.11 68.25 36.9K
10:27 68.24 68.24 68.02 68.02 8.7K
10:28 67.95 67.95 67.90 67.95 8.0K
10:29 67.96 67.99 67.95 67.95 3.3K
10:30 67.88 67.91 67.88 67.89 5.1K
10:31 67.90 67.94 67.90 67.94 1.7K
10:32 67.91 67.96 67.89 67.96 3.9K
10:33 67.94 67.94 67.92 67.93 5.9K
10:34 67.92 67.95 67.87 67.91 7.7K
10:35 67.94 68.00 67.92 68.00 5.2K
10:36 68.03 68.03 68.02 68.03 1.3K
10:37 68.03 68.03 67.95 67.97 5.6K
10:38 68.00 68.00 67.97 68.00 2.2K
10:39 68.02 68.11 68.02 68.11 5.6K
10:40 68.11 68.12 68.08 68.08 2.8K
10:41 68.08 68.11 68.08 68.11 1.8K
10:42 68.10 68.10 68.07 68.09 3.7K
10:43 68.06 68.09 68.05 68.08 7.2K
10:44 68.10 68.10 68.07 68.07 0.8K
10:45 68.10 68.10 68.09 68.10 3.8K
10:46 68.12 68.12 68.07 68.11 4.7K
10:47 68.10 68.10 68.07 68.07 3.4K
10:48 68.14 68.20 68.14 68.16 4.0K
10:49 68.14 68.14 68.07 68.08 4.7K
10:50 68.02 68.08 67.98 67.99 6.2K
10:51 67.98 67.98 67.93 67.93 2.8K
10:52 67.93 67.93 67.88 67.88 0.7K
10:53 67.90 67.90 67.90 67.90 1.4K
10:54 67.86 67.86 67.76 67.76 4.2K
10:55 67.76 67.76 67.68 67.68 5.4K
10:56 67.68 67.68 67.68 67.68 0.9K
10:57 67.59 67.59 67.57 67.59 3.0K
10:58 67.61 67.65 67.61 67.65 4.3K
10:59 67.62 67.65 67.57 67.57 2.9K
11:00 67.57 67.57 67.55 67.55 0.5K
11:01 67.51 67.53 67.51 67.53 1.5K
11:02 67.46 67.51 67.44 67.48 4.1K
11:03 67.49 67.50 67.49 67.50 1.0K
11:04 67.50 67.59 67.50 67.58 3.1K
11:05 67.61 67.61 67.58 67.61 5.8K
11:06 67.59 67.59 67.59 67.58 1.0K
11:07 67.57 67.60 67.57 67.58 3.8K
11:08 67.58 67.60 67.58 67.60 1.0K
11:09 67.51 67.61 67.47 67.61 16.3K
11:10 67.58 67.60 67.54 67.58 3.2K
11:11 67.56 67.58 67.56 67.57 1.6K
11:12 67.58 67.58 67.51 67.51 2.6K
11:13 67.51 67.51 67.42 67.42 2.5K
11:14 67.44 67.45 67.44 67.45 2.1K
11:15 67.46 67.47 67.42 67.44 4.9K
11:16 67.44 67.50 67.44 67.48 2.8K
11:17 67.49 67.50 67.49 67.50 1.3K
11:18 67.49 67.49 67.45 67.45 5.5K
11:19 67.45 67.45 67.45 67.44 1.7K
11:20 67.44 67.44 67.39 67.39 6.2K
11:21 67.43 67.55 67.43 67.54 4.5K
11:22 67.52 67.52 67.45 67.47 3.3K
11:23 67.48 67.55 67.48 67.51 2.6K
11:24 67.47 67.52 67.47 67.49 1.9K
11:25 67.45 67.49 67.45 67.49 0.7K
11:26 67.48 67.51 67.47 67.49 1.9K
11:27 67.50 67.53 67.47 67.47 3.3K
11:28 67.51 67.52 67.47 67.52 5.7K
11:29 67.50 67.50 67.49 67.49 3.2K
11:30 67.46 67.50 67.46 67.50 3.9K
11:31 67.50 67.54 67.50 67.54 1.6K
11:32 67.53 67.58 67.52 67.56 4.8K
11:33 67.55 67.58 67.53 67.53 3.7K
11:34 67.55 67.57 67.55 67.57 3.6K
11:35 67.61 67.63 67.60 67.63 4.4K
11:36 67.63 67.65 67.58 67.65 5.3K
11:37 67.67 67.67 67.67 67.67 1.9K
11:38 67.69 67.70 67.69 67.70 10.0K
11:39 67.67 67.67 67.64 67.64 3.2K
11:40 67.66 67.69 67.65 67.69 3.5K
11:41 67.67 67.69 67.67 67.69 4.3K
11:42 67.69 67.71 67.69 67.70 2.0K
11:43 67.70 67.71 67.69 67.69 3.5K
11:44 67.71 67.71 67.71 67.71 0.3K
11:45 67.71 67.77 67.70 67.77 5.1K
11:46 67.77 67.82 67.74 67.74 3.8K
11:47 67.72 67.72 67.65 67.67 3.2K
11:48 67.65 67.65 67.54 67.54 3.7K
11:49 67.54 67.61 67.54 67.59 9.9K
11:50 67.57 67.61 67.56 67.58 6.4K
11:51 67.58 67.59 67.55 67.58 2.1K
11:52 67.58 67.72 67.58 67.72 17.6K
11:53 67.70 67.70 67.68 67.68 1.5K
11:54 67.71 67.72 67.71 67.72 1.5K
11:55 67.70 67.70 67.67 67.68 3.5K
11:56 67.69 67.74 67.68 67.74 2.3K
11:57 67.70 67.73 67.70 67.73 4.3K
11:58 67.77 67.77 67.73 67.73 3.4K
11:59 67.70 67.70 67.67 67.68 4.5K
12:00 67.67 67.68 67.67 67.68 1.7K
12:01 67.68 67.74 67.68 67.74 2.4K
12:02 67.72 67.72 67.72 67.72 0.5K
12:03 67.74 67.80 67.74 67.80 10.6K
12:04 67.77 67.80 67.75 67.79 7.6K
12:05 67.78 67.79 67.76 67.76 2.4K
12:06 67.77 67.77 67.69 67.69 3.9K
12:07 67.65 67.75 67.65 67.75 3.0K
12:08 67.73 67.73 67.71 67.71 2.5K
12:09 67.74 67.74 67.73 67.73 1.5K
12:10 67.76 67.78 67.74 67.78 2.1K
12:11 67.76 67.76 67.73 67.72 4.2K
12:12 67.70 67.70 67.70 67.70 0.1K
12:13 67.73 67.74 67.72 67.72 1.2K
12:14 67.72 67.75 67.72 67.75 1.6K
12:15 67.75 67.75 67.75 67.75 0.5K
12:16 67.73 67.75 67.71 67.71 5.3K
12:17 67.73 67.77 67.73 67.77 2.8K
12:18 67.77 67.77 67.76 67.76 0.9K
12:19 67.77 67.81 67.77 67.81 3.5K
12:20 67.80 67.82 67.80 67.80 1.4K
12:21 67.80 67.80 67.71 67.71 8.5K
12:22 67.71 67.71 67.70 67.70 1.6K
12:23 67.70 67.70 67.67 67.68 2.6K
12:24 67.68 67.68 67.64 67.64 2.9K
12:25 67.65 67.65 67.63 67.63 1.1K
12:26 67.60 67.63 67.60 67.63 2.8K
12:27 67.62 67.63 67.58 67.58 2.6K
12:28 67.53 67.53 67.53 67.53 1.6K
12:29 67.53 67.53 67.52 67.52 1.8K
12:30 67.51 67.53 67.51 67.53 0.7K
12:31 67.50 67.55 67.50 67.55 2.3K
12:32 67.59 67.61 67.59 67.61 1.8K
12:33 67.60 67.62 67.59 67.61 2.7K
12:34 67.59 67.60 67.55 67.55 3.3K
12:35 67.58 67.58 67.58 67.58 0.7K
12:36 67.61 67.67 67.61 67.67 2.4K
12:37 67.67 67.67 67.67 67.67 0.6K
12:38 67.69 67.69 67.69 67.69 1.2K
12:39 67.72 67.74 67.69 67.69 4.0K
12:40 67.69 67.71 67.69 67.71 2.9K
12:41 67.73 67.76 67.73 67.75 1.5K
12:42 67.77 67.77 67.73 67.73 1.9K
12:43 67.71 67.71 67.71 67.71 0.7K
12:44 67.75 67.78 67.75 67.78 1.6K
12:45 67.78 67.78 67.72 67.72 1.8K
12:46 67.73 67.73 67.70 67.70 1.0K
12:47 67.72 67.73 67.72 67.73 1.2K
12:48 67.75 67.75 67.70 67.73 3.1K
12:49 67.77 67.77 67.73 67.73 2.5K
12:50 67.74 67.74 67.74 67.74 1.6K
12:51 67.68 67.68 67.67 67.67 2.1K
12:52 67.70 67.72 67.70 67.72 2.1K
12:53 67.73 67.73 67.73 67.72 2.6K
12:54 67.73 67.73 67.67 67.70 29.3K
12:55 67.70 67.70 67.67 67.69 3.6K
12:56 67.69 67.72 67.68 67.68 6.3K
12:57 67.70 67.70 67.67 67.67 1.0K
12:58 67.69 67.72 67.69 67.71 3.2K
12:59 67.71 67.74 67.71 67.74 8.3K
13:00 67.74 67.75 67.73 67.75 7.5K
13:01 67.75 67.76 67.72 67.72 3.4K
13:02 67.71 67.73 67.71 67.73 2.2K
13:03 67.73 67.76 67.73 67.76 4.3K
13:04 67.76 67.80 67.76 67.79 10.5K
13:05 67.83 67.83 67.79 67.81 4.1K
13:06 67.81 67.85 67.81 67.83 4.8K
13:07 67.80 67.83 67.78 67.79 2.2K
13:08 67.80 67.81 67.79 67.79 4.0K
13:09 67.79 67.79 67.79 67.79 0.6K
13:10 67.80 67.80 67.76 67.76 1.9K
13:11 67.77 67.78 67.77 67.78 1.4K
13:12 67.78 67.81 67.78 67.79 3.4K
13:13 67.80 67.83 67.80 67.83 17.9K
13:14 67.84 67.86 67.83 67.84 5.0K
13:15 67.87 67.87 67.84 67.84 30.0K
13:16 67.87 67.89 67.87 67.89 2.4K
13:17 67.90 67.91 67.85 67.85 7.5K
13:18 67.86 67.88 67.85 67.85 1.5K
13:19 67.82 67.82 67.80 67.80 2.9K
13:20 67.79 67.79 67.78 67.78 1.6K
13:21 67.75 67.76 67.75 67.76 2.1K
13:22 67.76 67.76 67.76 67.76 1.9K
13:23 67.76 67.85 67.76 67.82 4.7K
13:24 67.86 67.88 67.83 67.83 9.2K
13:25 67.83 67.84 67.83 67.83 5.9K
13:26 67.83 67.85 67.81 67.83 2.1K
13:27 67.83 67.83 67.81 67.83 2.5K
13:28 67.77 67.77 67.77 67.77 1.1K
13:29 67.78 67.82 67.78 67.82 2.7K
13:30 67.81 67.83 67.81 67.83 6.6K
13:31 67.85 67.90 67.85 67.90 1.9K
13:32 67.89 67.92 67.87 67.92 3.3K
13:33 67.89 67.89 67.81 67.81 4.6K
13:34 67.83 67.83 67.80 67.81 2.2K
13:35 67.81 67.83 67.79 67.80 3.6K
13:36 67.80 67.80 67.73 67.73 5.0K
13:37 67.72 67.72 67.72 67.72 0.9K
13:38 67.70 67.70 67.68 67.68 2.6K
13:39 67.70 67.72 67.70 67.72 2.4K
13:40 67.73 67.73 67.71 67.71 1.5K
13:41 67.72 67.73 67.72 67.72 3.6K
13:42 67.73 67.73 67.73 67.72 1.4K
13:43 67.70 67.70 67.69 67.69 2.8K
13:44 67.65 67.68 67.65 67.68 0.2K
13:45 67.66 67.66 67.66 67.66 2.0K
13:46 67.69 67.75 67.69 67.71 4.5K
13:47 67.71 67.71 67.71 67.71 0.5K
13:48 67.71 67.71 67.70 67.71 2.6K
13:49 67.70 67.71 67.69 67.71 3.2K
13:50 67.72 67.72 67.70 67.70 3.2K
13:51 67.70 67.80 67.70 67.76 19.0K
13:52 67.73 67.73 67.69 67.70 5.7K
13:53 67.67 67.77 67.64 67.77 9.0K
13:54 67.79 67.82 67.72 67.82 4.3K
13:55 67.75 67.75 67.69 67.70 8.1K
13:56 67.67 67.76 67.67 67.74 9.7K
13:57 67.76 67.81 67.76 67.81 2.0K
13:58 67.84 67.88 67.84 67.84 6.1K
13:59 67.83 67.83 67.79 67.79 2.7K
14:00 67.78 67.86 67.64 67.80 10.5K
14:01 67.77 67.89 67.77 67.89 5.0K
14:02 67.92 67.96 67.86 67.86 6.0K
14:03 67.83 67.89 67.79 67.89 8.6K
14:04 67.86 67.86 67.81 67.82 6.8K
14:05 67.75 67.75 67.73 67.74 1.9K
14:06 67.68 67.69 67.64 67.64 2.6K
14:07 67.43 67.54 67.43 67.51 5.4K
14:08 67.47 67.47 67.36 67.36 6.9K
14:09 67.39 67.43 67.39 67.42 3.4K
14:10 67.42 67.54 67.42 67.54 9.0K
14:11 67.53 67.60 67.50 67.50 6.8K
14:12 67.46 67.52 67.46 67.52 3.9K
14:13 67.52 67.54 67.50 67.51 6.2K
14:14 67.49 67.50 67.41 67.42 5.0K
14:15 67.43 67.45 67.40 67.44 8.8K
14:16 67.45 67.45 67.31 67.36 8.1K
14:17 67.35 67.47 67.35 67.46 5.0K
14:18 67.49 67.51 67.42 67.44 6.2K
14:19 67.41 67.45 67.41 67.43 3.5K
14:20 67.43 67.52 67.43 67.52 6.6K
14:21 67.50 67.52 67.35 67.35 13.5K
14:22 67.31 67.38 67.22 67.38 25.4K
14:23 67.39 67.39 67.36 67.36 2.0K
14:24 67.34 67.39 67.24 67.28 14.2K
14:25 67.31 67.39 67.31 67.39 10.2K
14:26 67.36 67.36 67.22 67.27 15.8K
14:27 67.28 67.36 67.24 67.36 11.7K
14:28 67.35 67.35 67.27 67.32 5.2K
14:29 67.34 67.34 67.28 67.29 4.2K
14:30 67.29 67.29 67.24 67.27 6.5K
14:31 67.24 67.36 67.24 67.36 9.0K
14:32 67.37 67.43 67.37 67.42 8.6K
14:33 67.42 67.42 67.39 67.42 6.3K
14:34 67.41 67.47 67.40 67.42 8.5K
14:35 67.42 67.44 67.40 67.44 9.0K
14:36 67.45 67.52 67.45 67.52 5.7K
14:37 67.53 67.53 67.50 67.51 10.2K
14:38 67.52 67.55 67.48 67.51 13.1K
14:39 67.35 67.51 67.35 67.49 13.1K
14:40 67.51 67.58 67.50 67.56 12.8K
14:41 67.56 67.58 67.52 67.58 7.3K
14:42 67.63 67.64 67.62 67.61 3.4K
14:43 67.61 67.61 67.55 67.55 17.9K
14:44 67.60 67.60 67.50 67.52 4.9K
14:45 67.53 67.53 67.48 67.48 12.0K
14:46 67.48 67.49 67.39 67.42 9.8K
14:47 67.43 67.43 67.32 67.35 10.6K
14:48 67.33 67.33 67.18 67.18 7.7K
14:49 67.18 67.18 67.07 67.15 9.1K
14:50 67.19 67.24 67.16 67.16 10.1K
14:51 67.19 67.21 67.15 67.15 8.2K
14:52 67.17 67.19 67.07 67.08 6.5K
14:53 67.07 67.17 67.02 67.07 13.3K
14:54 67.09 67.28 67.09 67.27 17.4K
14:55 67.27 67.45 67.25 67.44 6.8K
14:56 67.44 67.54 67.42 67.54 11.7K
14:57 67.57 67.77 67.54 67.70 22.6K
14:58 67.67 67.75 67.65 67.69 12.1K
14:59 67.69 67.78 67.69 67.75 11.9K
15:00 67.77 67.77 67.63 67.64 11.5K
15:01 67.66 67.67 67.63 67.63 9.0K
15:02 67.59 67.63 67.57 67.58 7.3K
15:03 67.57 67.63 67.57 67.57 10.9K
15:04 67.58 67.61 67.58 67.59 3.3K
15:05 67.57 67.57 67.49 67.49 7.4K
15:06 67.50 67.50 67.39 67.47 6.9K
15:07 67.50 67.50 67.39 67.41 28.9K
15:08 67.44 67.48 67.42 67.48 11.9K
15:09 67.50 67.50 67.47 67.48 8.5K
15:10 67.51 67.51 67.45 67.45 6.7K
15:11 67.44 67.44 67.36 67.39 4.1K
15:12 67.36 67.46 67.36 67.46 10.3K
15:13 67.49 67.51 67.48 67.47 9.1K
15:14 67.48 67.53 67.47 67.49 12.5K
15:15 67.49 67.53 67.49 67.51 6.2K
15:16 67.47 67.51 67.41 67.41 7.1K
15:17 67.38 67.44 67.38 67.44 4.8K
15:18 67.41 67.41 67.34 67.37 6.7K
15:19 67.39 67.45 67.38 67.45 8.7K
15:20 67.45 67.45 67.42 67.44 4.9K
15:21 67.45 67.47 67.40 67.44 12.2K
15:22 67.46 67.48 67.42 67.44 11.5K
15:23 67.42 67.43 67.34 67.34 3.8K
15:24 67.35 67.40 67.35 67.36 8.5K
15:25 67.35 67.35 67.28 67.29 9.4K
15:26 67.28 67.28 67.20 67.22 7.0K
15:27 67.23 67.27 67.16 67.27 11.1K
15:28 67.26 67.29 67.24 67.29 14.0K
15:29 67.21 67.26 67.19 67.25 7.3K
15:30 67.25 67.31 67.24 67.30 7.0K
15:31 67.31 67.35 67.30 67.35 9.1K
15:32 67.36 67.36 67.27 67.29 6.3K
15:33 67.29 67.35 67.29 67.33 10.0K
15:34 67.30 67.30 67.22 67.22 11.7K
15:35 67.23 67.28 67.23 67.28 8.8K
15:36 67.28 67.42 67.28 67.42 13.8K
15:37 67.52 67.54 67.48 67.54 9.3K
15:38 67.54 67.55 67.47 67.48 10.4K
15:39 67.50 67.52 67.45 67.50 11.6K
15:40 67.53 67.60 67.53 67.56 12.8K
15:41 67.59 67.79 67.54 67.79 22.3K
15:42 67.83 68.08 67.83 68.08 15.9K
15:43 68.05 68.25 68.05 68.22 17.6K
15:44 68.22 68.22 68.01 68.02 20.6K
15:45 68.02 68.11 68.02 68.06 15.3K
15:46 68.06 68.06 67.92 68.00 17.8K
15:47 68.00 68.00 67.83 67.87 24.7K
15:48 67.90 68.06 67.90 68.02 16.3K
15:49 68.00 68.00 67.85 67.89 19.7K
15:50 67.80 67.86 67.77 67.83 22.7K
15:51 67.78 67.90 67.77 67.87 26.0K
15:52 67.84 67.93 67.84 67.93 16.8K
15:53 67.94 67.94 67.81 67.81 34.6K
15:54 67.81 68.02 67.76 68.02 36.0K
15:55 67.89 67.90 67.79 67.90 32.7K
15:56 67.89 68.00 67.89 67.89 32.6K
15:57 67.91 67.91 67.83 67.88 45.0K
15:58 67.89 67.93 67.89 67.91 49.8K
15:59 67.92 67.93 67.83 67.88 670.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available