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 65.98 66.01 64.80 65.21 100.3K
09:31 65.54 66.50 65.54 66.23 49.3K
09:32 66.30 66.77 65.43 65.68 45.7K
09:33 65.68 65.83 65.10 65.10 23.5K
09:34 65.35 65.58 65.35 65.50 39.7K
09:35 65.50 67.01 65.50 67.01 52.4K
09:36 66.77 67.88 66.76 67.77 36.1K
09:37 67.77 68.10 67.75 68.03 74.3K
09:38 67.96 68.46 67.96 68.24 51.8K
09:39 68.08 68.18 68.01 68.02 35.6K
09:40 68.10 68.62 67.75 68.62 28.1K
09:41 68.49 68.55 68.16 68.46 29.5K
09:42 68.58 68.58 68.05 68.23 36.4K
09:43 68.28 68.54 68.28 68.48 16.8K
09:44 68.50 68.59 68.44 68.51 20.2K
09:45 68.35 68.48 68.18 68.40 16.9K
09:46 68.37 68.70 68.37 68.70 9.6K
09:47 68.70 68.99 68.70 68.85 37.3K
09:48 68.82 68.89 68.68 68.71 26.9K
09:49 68.66 68.66 68.43 68.49 20.0K
09:50 68.51 68.56 68.32 68.32 16.1K
09:51 68.27 68.28 68.04 68.05 25.5K
09:52 68.00 68.15 67.95 68.13 13.0K
09:53 68.12 68.12 67.73 68.10 15.8K
09:54 68.14 68.39 68.06 68.31 13.6K
09:55 68.33 68.46 68.33 68.42 14.5K
09:56 68.40 68.53 68.36 68.40 68.2K
09:57 68.34 68.62 68.34 68.59 19.0K
09:58 68.74 68.74 68.31 68.37 17.8K
09:59 68.29 68.51 68.29 68.51 8.8K
10:00 68.46 68.52 68.27 68.52 22.3K
10:01 68.79 68.86 68.72 68.78 16.4K
10:02 68.79 68.80 68.55 68.55 14.6K
10:03 68.56 68.58 68.40 68.58 10.4K
10:04 68.48 68.53 68.37 68.37 30.6K
10:05 68.39 68.39 68.29 68.34 20.6K
10:06 68.40 68.59 68.40 68.49 19.1K
10:07 68.52 68.52 68.31 68.42 15.2K
10:08 68.39 68.41 68.09 68.14 21.1K
10:09 68.16 68.16 67.88 67.90 14.4K
10:10 67.84 67.97 67.84 67.90 27.2K
10:11 67.88 68.02 67.88 67.90 9.5K
10:12 67.90 68.00 67.87 68.00 9.1K
10:13 67.97 68.07 67.91 68.03 6.3K
10:14 68.10 68.11 68.02 68.02 7.2K
10:15 68.05 68.20 68.01 68.17 6.6K
10:16 68.15 68.17 68.13 68.17 4.7K
10:17 68.13 68.15 68.01 68.15 9.5K
10:18 68.10 68.11 68.05 68.06 6.8K
10:19 68.13 68.13 68.07 68.07 78.3K
10:20 67.92 68.03 67.88 68.00 8.4K
10:21 68.06 68.16 68.06 68.15 4.8K
10:22 68.21 68.21 67.97 68.04 18.3K
10:23 68.11 68.11 67.98 67.99 9.2K
10:24 67.95 67.96 67.95 67.96 4.8K
10:25 68.02 68.13 68.02 68.09 5.7K
10:27 68.17 68.21 68.17 68.21 6.8K
10:28 68.19 68.27 68.19 68.27 6.9K
10:29 68.18 68.18 68.12 68.12 10.2K
10:30 68.14 68.17 68.10 68.10 10.6K
10:31 68.09 68.09 67.91 67.97 9.1K
10:32 67.97 68.11 67.93 68.08 11.0K
10:33 68.09 68.09 68.02 68.09 8.7K
10:34 68.12 68.12 68.06 68.08 5.0K
10:35 67.84 67.89 67.84 67.86 6.8K
10:36 67.89 67.92 67.88 67.92 7.0K
10:37 67.90 67.97 67.89 67.89 16.7K
10:38 67.87 67.87 67.63 67.69 22.8K
10:39 67.70 67.70 67.70 67.70 1.5K
10:40 67.66 67.66 67.47 67.55 15.2K
10:41 67.54 67.54 67.29 67.29 22.0K
10:42 67.36 67.47 67.32 67.40 12.2K
10:43 67.37 67.48 67.37 67.40 6.2K
10:44 67.44 67.64 67.44 67.53 22.9K
10:45 67.48 67.48 67.38 67.38 11.6K
10:46 67.39 67.39 67.18 67.25 22.1K
10:47 67.31 67.37 67.31 67.35 2.5K
10:48 67.29 67.35 67.29 67.35 8.0K
10:49 67.33 67.35 67.33 67.35 3.4K
10:50 67.32 67.32 67.32 67.32 3.1K
10:51 67.40 67.52 67.40 67.52 9.9K
10:52 67.43 67.56 67.43 67.53 6.8K
10:53 67.59 67.59 67.24 67.24 7.5K
10:54 67.19 67.22 67.08 67.09 6.3K
10:55 67.09 67.09 66.87 66.87 9.6K
10:56 66.85 67.00 66.85 67.00 4.7K
10:57 67.00 67.05 66.87 66.87 6.2K
10:58 66.83 66.83 66.71 66.78 9.3K
10:59 66.82 66.83 66.71 66.75 16.0K
11:00 66.85 66.97 66.79 66.83 28.0K
11:01 66.81 67.06 66.81 67.02 4.9K
11:02 66.99 67.10 66.99 67.10 13.0K
11:03 67.04 67.19 67.02 67.19 5.8K
11:04 67.22 67.30 67.22 67.22 20.7K
11:05 67.18 67.25 67.17 67.25 3.0K
11:06 67.36 67.55 67.32 67.55 7.7K
11:07 67.56 67.56 67.49 67.55 4.3K
11:08 67.56 67.62 67.52 67.62 8.4K
11:09 67.59 67.59 67.57 67.57 4.5K
11:10 67.59 67.60 67.49 67.52 4.3K
11:11 67.55 67.56 67.55 67.56 1.2K
11:12 67.51 67.51 67.36 67.37 6.3K
11:13 67.40 67.43 67.40 67.43 4.0K
11:14 67.45 67.47 67.38 67.42 9.4K
11:15 67.42 67.42 67.36 67.36 2.7K
11:16 67.38 67.46 67.38 67.46 8.4K
11:17 67.48 67.56 67.47 67.56 13.3K
11:18 67.57 67.60 67.56 67.60 4.1K
11:19 67.61 67.61 67.59 67.60 7.4K
11:20 67.62 67.82 67.62 67.82 12.7K
11:21 67.86 67.86 67.77 67.83 7.5K
11:22 67.84 67.91 67.84 67.91 10.0K
11:23 67.94 67.99 67.94 67.99 6.3K
11:24 68.04 68.24 68.04 68.14 11.9K
11:25 68.14 68.19 68.13 68.16 7.2K
11:26 68.23 68.23 68.16 68.18 7.8K
11:27 68.17 68.25 68.17 68.24 6.2K
11:28 68.26 68.26 68.22 68.26 6.7K
11:29 68.29 68.30 68.20 68.27 10.1K
11:30 68.14 68.15 68.06 68.10 9.8K
11:31 68.13 68.15 68.11 68.14 4.4K
11:32 68.19 68.20 68.18 68.18 3.6K
11:33 68.25 68.31 68.25 68.26 6.2K
11:34 68.27 68.29 68.27 68.29 1.8K
11:35 68.31 68.31 68.31 68.31 0.7K
11:36 68.31 68.37 68.31 68.37 2.9K
11:37 68.42 68.42 68.26 68.26 6.1K
11:38 68.30 68.30 67.98 67.97 7.0K
11:39 68.05 68.28 68.05 68.28 12.1K
11:40 68.32 68.38 68.28 68.36 5.2K
11:41 68.39 68.42 68.39 68.40 6.9K
11:42 68.43 68.50 68.37 68.50 11.4K
11:43 68.47 68.64 68.47 68.64 15.3K
11:44 68.61 68.61 68.59 68.59 2.1K
11:45 68.61 68.63 68.55 68.59 4.0K
11:46 68.68 68.69 68.57 68.57 10.9K
11:47 68.55 68.55 68.50 68.51 7.3K
11:48 68.51 68.51 68.42 68.46 12.8K
11:49 68.42 68.50 68.42 68.47 8.7K
11:50 68.49 68.49 68.40 68.47 19.2K
11:51 68.46 68.49 68.39 68.45 7.5K
11:52 68.39 68.39 68.32 68.34 2.5K
11:53 68.32 68.42 68.32 68.42 12.6K
11:54 68.45 68.45 68.42 68.42 3.9K
11:55 68.40 68.40 68.34 68.40 3.0K
11:56 68.38 68.38 68.33 68.34 4.4K
11:57 68.47 68.51 68.47 68.48 2.0K
11:58 68.50 68.50 68.45 68.46 4.5K
11:59 68.46 68.51 68.46 68.51 4.6K
12:00 68.50 68.59 68.50 68.59 3.7K
12:01 68.67 68.71 68.60 68.71 4.4K
12:02 68.74 68.79 68.74 68.75 7.1K
12:03 68.66 68.73 68.65 68.73 12.0K
12:04 68.81 68.81 68.79 68.79 38.7K
12:05 68.84 68.88 68.84 68.88 9.5K
12:06 68.89 68.94 68.89 68.91 7.1K
12:07 68.91 68.91 68.86 68.86 4.9K
12:08 68.86 68.86 68.86 68.86 0.9K
12:09 68.89 69.02 68.89 69.02 17.1K
12:10 69.04 69.19 69.04 69.15 20.1K
12:11 69.08 69.08 68.99 69.05 4.3K
12:12 68.95 69.14 68.95 69.14 31.0K
12:13 69.25 69.28 69.18 69.28 5.5K
12:14 69.26 69.33 69.25 69.33 5.9K
12:15 69.34 69.37 69.32 69.36 2.2K
12:16 69.36 69.55 69.36 69.52 12.7K
12:17 69.50 69.53 69.45 69.50 7.1K
12:18 69.47 69.54 69.47 69.50 4.8K
12:19 69.53 69.53 69.44 69.44 5.5K
12:20 69.45 69.53 69.45 69.48 2.6K
12:21 69.52 69.52 69.40 69.40 6.0K
12:22 69.31 69.38 69.29 69.29 8.2K
12:23 69.31 69.33 69.31 69.33 4.4K
12:24 69.35 69.39 69.28 69.28 5.2K
12:25 69.28 69.28 69.19 69.19 5.1K
12:26 69.15 69.15 69.10 69.10 4.4K
12:27 69.13 69.13 69.12 69.12 0.7K
12:28 69.21 69.21 69.08 69.12 7.8K
12:29 69.06 69.09 68.99 68.99 6.8K
12:30 69.01 69.01 68.90 68.90 98.9K
12:31 68.94 68.94 68.90 68.90 6.2K
12:32 68.94 68.95 68.87 68.90 6.9K
12:33 68.91 69.03 68.91 69.03 5.6K
12:34 68.98 69.03 68.98 69.03 1.7K
12:35 69.06 69.11 68.99 69.10 5.9K
12:36 69.08 69.08 68.98 68.98 10.1K
12:37 68.88 68.95 68.86 68.95 3.0K
12:38 68.94 69.01 68.94 69.01 1.8K
12:39 69.01 69.02 68.93 68.93 5.2K
12:40 68.92 68.92 68.83 68.87 6.3K
12:41 68.87 68.87 68.87 68.87 3.8K
12:42 68.88 68.88 68.82 68.88 7.6K
12:43 68.89 68.89 68.87 68.89 1.8K
12:44 68.92 68.93 68.92 68.93 3.2K
12:45 68.88 68.91 68.78 68.91 6.3K
12:46 68.89 68.89 68.85 68.85 2.9K
12:47 68.83 68.83 68.82 68.82 5.4K
12:48 68.82 68.90 68.82 68.90 1.9K
12:49 68.87 68.88 68.86 68.86 4.1K
12:50 68.84 68.84 68.83 68.83 4.0K
12:51 68.88 68.88 68.88 68.88 4.2K
12:52 68.89 68.89 68.87 68.87 5.5K
12:53 68.84 68.84 68.83 68.83 2.6K
12:54 68.64 68.75 68.63 68.72 12.1K
12:55 68.75 68.80 68.75 68.80 3.6K
12:56 68.80 68.82 68.74 68.74 5.7K
12:57 68.73 68.74 68.73 68.74 2.5K
12:58 68.74 68.74 68.70 68.72 5.3K
12:59 68.73 68.73 68.68 68.69 7.6K
13:00 68.69 68.69 68.63 68.63 3.8K
13:01 68.65 68.69 68.62 68.69 5.4K
13:02 68.68 68.68 68.57 68.61 5.7K
13:03 68.69 68.70 68.65 68.69 2.7K
13:04 68.67 68.68 68.67 68.67 4.2K
13:05 68.66 68.66 68.61 68.66 3.7K
13:06 68.65 68.77 68.65 68.69 3.8K
13:07 68.75 68.75 68.66 68.66 2.8K
13:08 68.65 68.67 68.59 68.59 3.2K
13:09 68.57 68.57 68.57 68.57 4.7K
13:10 68.49 68.52 68.45 68.52 3.2K
13:11 68.48 68.48 68.47 68.47 2.8K
13:12 68.54 68.54 68.48 68.53 3.9K
13:13 68.59 68.59 68.59 68.58 1.4K
13:14 68.66 68.66 68.60 68.60 2.2K
13:15 68.64 68.64 68.61 68.61 3.4K
13:16 68.59 68.60 68.56 68.56 2.9K
13:17 68.53 68.56 68.49 68.56 2.8K
13:18 68.55 68.56 68.55 68.56 0.4K
13:19 68.54 68.59 68.54 68.59 5.1K
13:20 68.63 68.64 68.59 68.59 6.9K
13:21 68.56 68.61 68.54 68.61 8.6K
13:22 68.65 68.71 68.65 68.71 1.2K
13:23 68.74 68.74 68.68 68.68 2.7K
13:24 68.68 68.72 68.68 68.72 4.4K
13:25 68.70 68.70 68.65 68.65 3.8K
13:26 68.70 68.71 68.70 68.71 4.8K
13:27 68.67 68.68 68.66 68.66 4.3K
13:28 68.71 68.71 68.68 68.68 4.2K
13:29 68.69 68.71 68.60 68.71 5.4K
13:30 68.72 68.72 68.71 68.71 1.7K
13:31 68.73 68.73 68.72 68.72 7.9K
13:32 68.71 68.76 68.71 68.72 10.2K
13:33 68.64 68.64 68.58 68.58 2.2K
13:34 68.52 68.52 68.41 68.41 2.7K
13:35 68.45 68.45 68.35 68.35 9.3K
13:36 68.31 68.31 68.29 68.29 2.1K
13:37 68.29 68.32 68.29 68.30 4.1K
13:38 68.32 68.36 68.32 68.36 2.4K
13:39 68.36 68.40 68.32 68.40 5.9K
13:40 68.37 68.37 68.32 68.32 2.9K
13:41 68.37 68.37 68.37 68.37 0.8K
13:42 68.37 68.37 68.29 68.30 4.1K
13:43 68.33 68.34 68.33 68.34 1.3K
13:44 68.33 68.41 68.33 68.41 2.6K
13:45 68.39 68.39 68.38 68.38 1.2K
13:46 68.39 68.39 68.36 68.36 1.5K
13:47 68.33 68.34 68.31 68.31 3.7K
13:48 68.37 68.39 68.37 68.39 2.5K
13:49 68.42 68.44 68.41 68.44 2.3K
13:50 68.41 68.41 68.39 68.39 0.7K
13:51 68.42 68.43 68.42 68.43 4.5K
13:52 68.54 68.54 68.52 68.53 3.3K
13:53 68.53 68.54 68.53 68.54 1.9K
13:54 68.51 68.57 68.51 68.53 2.9K
13:55 68.52 68.54 68.52 68.54 2.7K
13:56 68.51 68.51 68.47 68.47 4.3K
13:57 68.46 68.46 68.42 68.42 3.9K
13:58 68.46 68.48 68.43 68.43 3.0K
13:59 68.46 68.46 68.46 68.46 1.0K
14:00 68.43 68.49 68.40 68.49 7.1K
14:01 68.45 68.45 68.38 68.38 2.5K
14:02 68.39 68.39 68.30 68.30 7.6K
14:03 68.25 68.30 68.25 68.29 4.9K
14:04 68.34 68.34 68.34 68.34 3.4K
14:05 68.32 68.33 68.26 68.26 6.3K
14:06 68.29 68.29 68.07 68.07 16.6K
14:07 68.07 68.07 67.96 67.96 11.6K
14:08 67.96 67.99 67.94 67.94 27.9K
14:09 67.92 67.97 67.92 67.92 11.4K
14:10 67.92 67.94 67.85 67.92 22.6K
14:11 67.93 67.93 67.91 67.91 4.7K
14:12 67.94 68.09 67.91 68.09 5.7K
14:13 68.08 68.14 68.08 68.14 3.3K
14:14 68.14 68.14 68.09 68.11 4.9K
14:15 68.13 68.23 68.13 68.22 1.4K
14:16 68.27 68.27 68.21 68.21 2.4K
14:17 68.20 68.24 68.20 68.24 3.5K
14:18 68.28 68.30 68.27 68.30 6.5K
14:19 68.32 68.33 68.31 68.33 3.3K
14:20 68.35 68.39 68.35 68.39 1.6K
14:21 68.30 68.32 68.27 68.32 6.2K
14:22 68.32 68.32 68.31 68.31 2.6K
14:23 68.27 68.30 68.21 68.21 5.9K
14:24 68.19 68.22 68.19 68.22 3.9K
14:26 68.29 68.29 68.22 68.22 2.6K
14:27 68.28 68.36 68.28 68.36 6.2K
14:28 68.42 68.42 68.32 68.32 4.7K
14:29 68.29 68.29 68.19 68.19 11.0K
14:30 68.23 68.27 68.23 68.27 3.3K
14:31 68.22 68.31 68.22 68.31 6.9K
14:32 68.31 68.39 68.31 68.39 3.5K
14:33 68.41 68.41 68.41 68.41 0.8K
14:34 68.37 68.41 68.37 68.41 2.0K
14:35 68.45 68.47 68.45 68.47 2.6K
14:36 68.52 68.52 68.48 68.48 5.8K
14:37 68.45 68.45 68.42 68.42 5.0K
14:38 68.46 68.47 68.46 68.47 2.1K
14:39 68.53 68.53 68.53 68.53 2.7K
14:40 68.53 68.61 68.53 68.61 7.5K
14:41 68.63 68.63 68.63 68.63 1.1K
14:42 68.66 68.66 68.62 68.64 5.7K
14:43 68.63 68.71 68.63 68.71 2.9K
14:44 68.68 68.68 68.68 68.68 2.8K
14:45 68.62 68.64 68.62 68.64 3.3K
14:46 68.61 68.61 68.61 68.61 4.8K
14:47 68.55 68.56 68.50 68.56 6.6K
14:48 68.55 68.55 68.39 68.39 4.1K
14:49 68.40 68.40 68.32 68.32 6.9K
14:50 68.34 68.34 68.25 68.25 5.2K
14:51 68.22 68.25 68.22 68.25 2.2K
14:52 68.25 68.27 68.25 68.27 2.7K
14:53 68.24 68.31 68.24 68.26 9.6K
14:54 68.23 68.26 68.20 68.20 3.4K
14:55 68.19 68.21 68.19 68.21 1.9K
14:56 68.24 68.25 68.22 68.23 5.2K
14:57 68.25 68.25 68.25 68.25 3.0K
14:58 68.22 68.22 68.22 68.22 1.9K
14:59 68.23 68.25 68.23 68.25 4.5K
15:00 68.26 68.26 68.18 68.18 8.4K
15:01 68.18 68.19 68.17 68.19 3.9K
15:02 68.21 68.21 68.14 68.16 6.1K
15:03 68.19 68.22 68.16 68.16 3.8K
15:04 68.14 68.16 68.13 68.13 4.6K
15:05 68.13 68.13 68.01 68.01 3.7K
15:06 67.98 67.98 67.98 67.98 1.7K
15:07 67.99 68.00 67.95 67.95 6.6K
15:08 67.94 67.94 67.92 67.92 4.7K
15:09 67.92 67.96 67.91 67.95 3.6K
15:10 67.98 67.98 67.95 67.95 5.1K
15:11 67.93 67.96 67.91 67.91 2.9K
15:12 67.96 68.01 67.92 67.92 9.4K
15:13 67.92 67.92 67.83 67.84 6.8K
15:14 67.86 67.93 67.84 67.93 6.2K
15:15 67.92 67.97 67.91 67.94 5.1K
15:16 67.92 67.92 67.89 67.89 10.5K
15:17 67.90 67.90 67.86 67.87 2.8K
15:18 67.87 67.89 67.87 67.89 4.6K
15:19 67.91 67.93 67.89 67.93 17.6K
15:20 67.93 68.02 67.93 67.99 11.7K
15:21 68.03 68.11 68.03 68.09 11.6K
15:22 68.11 68.21 68.07 68.21 7.6K
15:23 68.24 68.26 68.15 68.19 11.0K
15:24 68.22 68.24 68.21 68.24 4.1K
15:25 68.21 68.25 68.20 68.20 8.3K
15:26 68.28 68.28 68.19 68.19 11.3K
15:27 68.20 68.21 68.17 68.19 6.6K
15:28 68.18 68.21 68.17 68.21 5.7K
15:29 68.22 68.22 68.17 68.21 7.0K
15:30 68.23 68.28 68.23 68.28 3.7K
15:31 68.29 68.30 68.26 68.29 12.5K
15:32 68.31 68.35 68.27 68.27 10.4K
15:33 68.29 68.32 68.29 68.30 5.5K
15:34 68.32 68.36 68.31 68.34 9.6K
15:35 68.31 68.32 68.29 68.29 9.6K
15:36 68.27 68.36 68.27 68.35 13.0K
15:37 68.37 68.37 68.32 68.36 9.2K
15:38 68.36 68.38 68.34 68.35 12.2K
15:39 68.36 68.37 68.30 68.32 11.0K
15:40 68.31 68.31 68.26 68.29 13.8K
15:41 68.27 68.40 68.27 68.37 13.4K
15:42 68.31 68.32 68.26 68.26 8.1K
15:43 68.28 68.31 68.28 68.31 16.3K
15:44 68.32 68.32 68.30 68.30 8.9K
15:45 68.29 68.29 68.14 68.15 15.3K
15:46 68.15 68.22 68.13 68.21 18.3K
15:47 68.18 68.22 68.18 68.18 7.4K
15:48 68.17 68.19 68.14 68.14 16.5K
15:49 68.12 68.16 68.12 68.16 5.9K
15:50 68.16 68.16 68.09 68.11 26.5K
15:51 68.06 68.16 68.01 68.15 18.5K
15:52 68.12 68.12 68.03 68.03 31.0K
15:53 67.96 68.08 67.96 68.07 17.7K
15:54 68.09 68.21 67.89 67.89 45.9K
15:55 67.82 67.87 67.81 67.86 44.6K
15:56 67.80 67.90 67.78 67.90 47.5K
15:57 67.92 67.97 67.88 67.93 56.5K
15:58 67.93 67.93 67.92 67.93 39.9K
15:59 67.93 67.93 67.89 67.90 599.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available