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 67.61 67.81 67.40 67.69 35.1K
09:31 67.37 67.77 67.35 67.77 18.6K
09:32 68.26 68.26 67.88 67.94 19.6K
09:33 67.90 68.11 67.88 68.11 7.7K
09:34 67.99 67.99 67.99 67.99 2.1K
09:35 67.92 67.92 67.50 67.70 33.4K
09:36 67.64 67.69 67.46 67.60 63.9K
09:37 67.76 67.76 67.60 67.76 12.3K
09:38 67.73 67.84 67.73 67.84 3.6K
09:39 67.83 67.83 67.62 67.62 28.7K
09:40 67.62 67.62 67.40 67.51 30.4K
09:41 67.51 67.51 67.16 67.18 17.7K
09:42 67.19 67.35 67.16 67.33 12.6K
09:43 67.28 67.28 67.09 67.22 15.3K
09:44 67.07 67.07 66.81 66.81 20.9K
09:45 66.86 67.06 66.86 66.99 4.3K
09:46 67.04 67.04 66.80 66.83 32.7K
09:47 66.85 67.07 66.85 66.90 8.7K
09:48 66.97 67.01 66.95 66.97 2.7K
09:49 66.97 67.05 66.93 66.97 18.8K
09:50 66.93 67.04 66.90 67.04 8.3K
09:51 66.94 66.99 66.94 66.98 6.0K
09:52 67.01 67.05 66.97 67.05 15.6K
09:53 67.01 67.23 67.01 67.23 12.5K
09:54 67.26 67.47 67.26 67.46 16.9K
09:55 67.46 67.64 67.46 67.64 15.1K
09:56 67.64 67.70 67.46 67.70 24.4K
09:57 67.66 67.81 67.61 67.75 16.2K
09:58 67.77 68.00 67.76 67.88 49.0K
09:59 67.90 67.92 67.67 67.69 8.9K
10:00 67.56 67.56 67.51 67.51 5.7K
10:01 67.66 67.76 67.66 67.76 6.9K
10:02 67.90 67.90 67.73 67.73 5.5K
10:03 67.71 67.89 67.71 67.82 9.7K
10:04 67.82 67.89 67.79 67.89 10.2K
10:05 67.84 67.85 67.61 67.70 8.3K
10:06 67.71 67.78 67.71 67.78 6.6K
10:07 67.79 67.79 67.66 67.66 5.6K
10:08 67.70 67.73 67.64 67.71 7.8K
10:09 67.73 67.73 67.67 67.67 3.8K
10:10 67.72 67.72 67.60 67.60 4.8K
10:11 67.59 67.59 67.56 67.57 1.2K
10:12 67.59 67.61 67.54 67.54 14.4K
10:13 67.53 67.55 67.45 67.45 10.8K
10:14 67.44 67.44 67.32 67.44 8.9K
10:15 67.42 67.57 67.42 67.52 7.6K
10:16 67.45 67.45 67.45 67.44 4.2K
10:17 67.40 67.48 67.34 67.46 24.9K
10:18 67.43 67.43 67.25 67.33 12.8K
10:19 67.30 67.31 67.21 67.25 5.2K
10:20 67.28 67.28 67.23 67.23 12.1K
10:21 67.23 67.23 67.17 67.18 14.9K
10:22 67.17 67.23 67.17 67.18 7.7K
10:23 67.17 67.18 67.01 67.01 54.7K
10:24 67.01 67.16 67.01 67.07 13.2K
10:25 67.08 67.10 66.92 66.92 12.7K
10:26 66.90 66.91 66.87 66.91 12.1K
10:27 66.91 66.91 66.75 66.87 16.2K
10:28 66.83 66.83 66.80 66.80 8.7K
10:29 66.80 66.94 66.80 66.94 8.1K
10:30 67.03 67.13 67.03 67.13 4.5K
10:31 67.11 67.23 67.10 67.23 7.7K
10:32 67.20 67.23 67.20 67.23 4.4K
10:33 67.19 67.20 67.08 67.08 5.2K
10:34 67.08 67.12 67.04 67.08 4.9K
10:35 67.10 67.11 66.89 66.92 11.9K
10:36 66.88 66.88 66.70 66.70 15.9K
10:37 66.63 66.73 66.62 66.67 5.9K
10:38 66.62 66.63 66.52 66.53 3.9K
10:39 66.52 66.52 66.47 66.47 4.2K
10:40 66.47 66.49 66.45 66.45 5.0K
10:41 66.45 66.54 66.45 66.53 9.2K
10:42 66.51 66.62 66.49 66.62 14.2K
10:43 66.63 66.67 66.57 66.63 12.8K
10:44 66.62 66.67 66.62 66.66 2.7K
10:45 66.71 66.71 66.68 66.68 2.9K
10:46 66.73 66.74 66.68 66.69 23.2K
10:47 66.70 66.71 66.68 66.68 9.3K
10:48 66.65 66.77 66.65 66.77 4.7K
10:49 66.79 66.79 66.79 66.79 1.7K
10:50 66.80 66.92 66.80 66.92 5.8K
10:51 66.91 66.94 66.91 66.94 3.8K
10:52 66.96 67.07 66.96 67.07 7.7K
10:53 66.98 66.98 66.92 66.92 8.4K
10:54 66.85 66.92 66.85 66.90 5.4K
10:55 66.96 67.03 66.96 67.03 6.1K
10:56 67.02 67.04 67.01 67.04 3.6K
10:57 67.03 67.11 67.00 67.08 6.4K
10:58 67.09 67.09 67.04 67.07 6.2K
10:59 67.04 67.04 67.04 67.04 1.0K
11:00 67.04 67.10 67.00 67.02 7.9K
11:01 67.02 67.04 67.02 67.04 1.4K
11:02 67.02 67.05 66.99 67.05 3.7K
11:03 66.97 67.02 66.97 67.01 6.3K
11:04 67.07 67.07 67.07 67.07 1.2K
11:05 67.12 67.16 67.12 67.16 2.9K
11:06 67.17 67.17 67.10 67.10 5.5K
11:07 67.08 67.12 67.08 67.11 4.6K
11:08 67.13 67.15 67.11 67.11 3.5K
11:09 67.12 67.14 67.12 67.14 3.1K
11:10 67.11 67.14 67.08 67.09 3.3K
11:11 67.07 67.16 67.07 67.16 3.4K
11:12 67.14 67.15 67.09 67.09 5.0K
11:13 67.09 67.11 67.07 67.08 16.2K
11:14 67.10 67.15 67.10 67.13 3.5K
11:15 67.16 67.19 67.16 67.19 4.0K
11:16 67.25 67.27 67.23 67.23 6.5K
11:17 67.26 67.26 67.23 67.24 3.8K
11:18 67.23 67.27 67.23 67.26 3.1K
11:19 67.23 67.31 67.22 67.31 6.1K
11:20 67.33 67.37 67.30 67.30 4.2K
11:21 67.26 67.26 67.17 67.18 15.2K
11:22 67.15 67.16 67.10 67.12 11.8K
11:23 67.10 67.10 67.02 67.06 13.7K
11:24 67.06 67.10 67.00 67.00 10.8K
11:25 67.03 67.06 67.03 67.06 3.5K
11:26 67.05 67.12 67.05 67.08 5.9K
11:27 67.06 67.08 67.02 67.07 6.0K
11:28 67.07 67.16 67.07 67.15 5.6K
11:29 67.19 67.26 67.19 67.26 2.8K
11:30 67.25 67.25 67.20 67.22 5.1K
11:31 67.19 67.23 67.18 67.22 3.3K
11:32 67.19 67.23 67.19 67.21 2.9K
11:33 67.23 67.23 67.23 67.23 2.4K
11:34 67.24 67.36 67.24 67.36 7.8K
11:35 67.40 67.45 67.40 67.45 5.1K
11:36 67.49 67.49 67.42 67.46 7.0K
11:37 67.37 67.40 67.37 67.40 3.4K
11:38 67.46 67.50 67.43 67.50 5.2K
11:39 67.53 67.53 67.53 67.53 0.7K
11:40 67.50 67.53 67.50 67.50 3.6K
11:41 67.52 67.54 67.50 67.54 4.7K
11:42 67.54 67.55 67.48 67.48 3.9K
11:43 67.49 67.49 67.48 67.48 1.2K
11:44 67.49 67.49 67.47 67.49 2.6K
11:45 67.52 67.59 67.52 67.59 3.0K
11:46 67.58 67.60 67.58 67.60 1.4K
11:47 67.60 67.60 67.60 67.60 1.1K
11:48 67.60 67.74 67.60 67.68 41.1K
11:49 67.66 67.66 67.57 67.64 45.8K
11:50 67.67 67.73 67.67 67.69 3.9K
11:51 67.72 67.81 67.72 67.81 2.6K
11:52 67.80 67.91 67.80 67.91 4.7K
11:53 67.89 67.89 67.87 67.88 3.0K
11:54 67.85 67.85 67.80 67.80 3.8K
11:55 67.83 67.88 67.83 67.83 2.4K
11:56 67.83 67.83 67.74 67.74 4.1K
11:57 67.77 67.81 67.77 67.80 2.6K
11:58 67.81 67.83 67.81 67.83 2.2K
11:59 67.82 67.87 67.82 67.85 2.7K
12:00 67.87 67.87 67.82 67.85 3.6K
12:01 67.84 67.84 67.82 67.84 6.2K
12:02 67.82 67.91 67.82 67.91 3.8K
12:03 67.93 67.93 67.88 67.88 5.4K
12:04 67.81 67.85 67.81 67.81 5.1K
12:05 67.79 67.91 67.78 67.91 4.5K
12:06 67.88 67.90 67.88 67.89 3.5K
12:07 67.93 67.93 67.89 67.89 2.4K
12:08 67.90 67.90 67.89 67.89 3.4K
12:09 67.90 67.90 67.84 67.88 5.1K
12:10 67.87 67.87 67.84 67.85 4.0K
12:11 67.85 67.87 67.81 67.84 5.8K
12:12 67.84 67.90 67.77 67.90 4.7K
12:13 67.88 67.96 67.88 67.96 6.2K
12:14 68.00 68.02 67.97 67.99 4.4K
12:15 68.00 68.00 67.92 67.98 4.5K
12:16 67.95 67.96 67.94 67.96 2.6K
12:17 67.95 67.97 67.95 67.97 1.3K
12:18 67.99 67.99 67.96 67.99 2.2K
12:19 67.97 68.05 67.97 68.05 4.8K
12:20 68.05 68.12 68.05 68.08 5.1K
12:21 68.08 68.09 67.96 67.96 6.1K
12:22 67.98 68.02 67.98 68.02 4.2K
12:23 67.98 68.03 67.98 68.03 1.9K
12:24 67.99 68.03 67.99 68.03 4.3K
12:25 68.02 68.02 68.02 68.02 1.3K
12:26 67.99 68.07 67.99 68.07 3.7K
12:27 68.08 68.08 68.00 68.00 4.3K
12:28 68.01 68.02 67.97 67.97 4.3K
12:29 67.98 67.98 67.96 67.98 3.4K
12:30 67.98 68.01 67.93 68.01 4.2K
12:31 68.00 68.00 67.94 67.95 3.1K
12:32 67.92 67.93 67.90 67.93 2.1K
12:33 67.89 67.91 67.84 67.85 6.6K
12:34 67.85 67.86 67.82 67.85 5.2K
12:35 67.91 67.93 67.89 67.93 4.5K
12:36 67.94 67.96 67.92 67.95 1.6K
12:37 67.87 67.87 67.82 67.82 11.8K
12:38 67.88 67.91 67.88 67.88 4.4K
12:39 67.84 67.89 67.84 67.88 2.7K
12:40 67.89 67.90 67.89 67.90 4.2K
12:41 67.89 67.89 67.86 67.86 2.9K
12:42 67.87 67.87 67.83 67.84 2.0K
12:43 67.84 67.84 67.71 67.71 5.9K
12:44 67.78 67.81 67.78 67.81 3.4K
12:45 67.80 67.84 67.80 67.82 2.8K
12:46 67.81 67.84 67.81 67.84 0.7K
12:47 67.79 67.83 67.79 67.83 3.9K
12:48 67.82 67.82 67.77 67.77 4.8K
12:49 67.77 67.77 67.70 67.77 2.9K
12:50 67.73 67.73 67.73 67.72 1.2K
12:51 67.75 67.78 67.74 67.78 3.9K
12:52 67.79 67.79 67.77 67.79 2.9K
12:53 67.81 67.81 67.79 67.79 1.8K
12:54 67.85 67.88 67.85 67.88 1.7K
12:55 67.86 67.90 67.85 67.90 4.2K
12:56 67.89 67.91 67.89 67.90 2.8K
12:57 67.89 67.91 67.88 67.89 2.9K
12:58 67.90 67.90 67.85 67.86 6.2K
12:59 67.84 67.89 67.84 67.87 2.6K
13:00 67.89 67.90 67.89 67.90 0.6K
13:01 67.92 67.98 67.92 67.98 2.9K
13:02 67.97 67.97 67.95 67.95 2.4K
13:03 67.90 67.92 67.90 67.92 2.9K
13:04 67.91 67.91 67.88 67.88 2.0K
13:05 67.90 67.93 67.88 67.93 3.8K
13:06 67.92 67.96 67.92 67.96 2.1K
13:07 67.92 67.93 67.88 67.88 3.9K
13:08 67.89 67.89 67.75 67.75 7.8K
13:09 67.76 67.76 67.73 67.76 10.5K
13:10 67.83 67.93 67.82 67.82 9.1K
13:11 67.84 67.84 67.84 67.84 1.9K
13:12 67.85 67.85 67.85 67.85 1.0K
13:13 67.83 67.83 67.79 67.80 2.9K
13:14 67.78 67.78 67.65 67.67 24.2K
13:15 67.72 67.76 67.67 67.76 7.6K
13:16 67.77 67.82 67.77 67.82 7.2K
13:17 67.87 67.87 67.81 67.81 1.9K
13:18 67.79 67.84 67.79 67.81 3.0K
13:19 67.81 67.83 67.81 67.82 5.4K
13:20 67.83 67.85 67.83 67.83 2.8K
13:21 67.78 67.79 67.75 67.79 4.3K
13:22 67.79 67.81 67.67 67.80 13.8K
13:23 67.84 67.93 67.80 67.89 4.2K
13:24 67.90 68.01 67.90 67.95 2.5K
13:25 68.01 68.01 68.01 68.01 1.4K
13:26 67.95 68.00 67.95 68.00 2.6K
13:27 67.98 67.98 67.96 67.96 2.6K
13:28 67.99 67.99 67.96 67.96 1.4K
13:29 67.93 67.97 67.93 67.97 2.4K
13:30 67.95 67.95 67.88 67.90 2.0K
13:31 67.88 67.92 67.88 67.92 2.4K
13:32 67.91 67.91 67.91 67.91 1.1K
13:33 67.87 67.89 67.87 67.89 2.1K
13:34 67.94 67.94 67.92 67.92 2.0K
13:35 67.95 67.95 67.95 67.94 0.5K
13:36 67.95 67.97 67.95 67.97 0.9K
13:37 68.00 68.00 67.96 67.96 3.5K
13:38 67.93 67.95 67.93 67.95 1.9K
13:39 67.96 68.01 67.96 67.96 1.5K
13:40 67.97 67.97 67.94 67.97 1.3K
13:41 67.97 67.97 67.91 67.92 4.6K
13:42 67.92 67.94 67.92 67.94 3.9K
13:43 67.95 67.99 67.92 67.93 7.6K
13:44 67.96 67.96 67.95 67.95 1.1K
13:45 67.99 68.06 67.99 68.03 3.2K
13:46 68.03 68.09 68.03 68.05 2.5K
13:47 68.12 68.12 68.09 68.09 3.0K
13:48 68.12 68.12 68.11 68.11 1.8K
13:49 68.12 68.17 68.12 68.17 2.4K
13:50 68.17 68.17 68.15 68.17 4.4K
13:51 68.15 68.15 68.10 68.13 5.0K
13:52 68.12 68.12 68.12 68.12 2.3K
13:53 68.11 68.15 68.11 68.15 2.7K
13:54 68.14 68.14 68.14 68.14 0.7K
13:55 68.11 68.11 68.05 68.07 6.1K
13:56 68.09 68.11 68.07 68.07 5.0K
13:57 68.11 68.12 68.10 68.12 1.4K
13:58 68.11 68.11 68.11 68.11 2.0K
13:59 68.11 68.19 68.11 68.16 5.0K
14:00 68.15 68.18 68.10 68.10 8.9K
14:01 68.12 68.14 68.09 68.12 5.0K
14:02 68.10 68.11 68.05 68.05 3.4K
14:03 68.07 68.08 68.07 68.08 1.6K
14:04 68.10 68.10 68.05 68.07 7.3K
14:05 68.07 68.10 68.05 68.10 2.3K
14:06 68.08 68.10 68.06 68.07 2.5K
14:07 68.07 68.10 68.07 68.10 1.8K
14:08 68.09 68.12 68.09 68.10 2.2K
14:09 68.08 68.09 68.05 68.05 9.9K
14:10 68.02 68.04 68.02 68.03 1.2K
14:11 68.02 68.05 68.02 68.03 7.6K
14:12 67.97 68.00 67.97 68.00 5.5K
14:13 68.00 68.04 67.98 68.04 6.5K
14:14 68.04 68.04 68.01 68.03 2.4K
14:15 68.01 68.08 68.01 68.05 2.7K
14:16 68.02 68.07 68.02 68.04 3.9K
14:17 67.99 67.99 67.98 67.98 7.0K
14:18 67.94 67.98 67.93 67.98 7.7K
14:19 67.97 67.97 67.95 67.96 1.6K
14:20 67.95 67.95 67.94 67.95 3.9K
14:21 67.96 67.97 67.92 67.92 6.1K
14:22 67.89 67.96 67.89 67.95 4.5K
14:23 67.99 67.99 67.99 67.99 0.6K
14:24 67.97 68.02 67.97 68.02 7.7K
14:25 68.03 68.03 68.02 68.02 0.6K
14:26 68.03 68.03 67.97 67.99 2.1K
14:27 67.99 68.00 67.98 67.98 1.7K
14:28 67.99 68.00 67.97 67.98 7.2K
14:29 67.99 68.01 67.97 67.97 2.9K
14:30 67.98 68.01 67.98 68.01 4.2K
14:31 68.02 68.02 68.02 68.02 0.9K
14:32 68.05 68.06 68.02 68.04 7.1K
14:33 68.03 68.04 68.03 68.04 1.9K
14:34 68.04 68.11 68.04 68.10 4.8K
14:35 68.11 68.12 68.10 68.10 2.8K
14:36 68.12 68.13 68.10 68.10 5.3K
14:37 68.11 68.11 68.08 68.08 1.7K
14:38 68.10 68.10 68.07 68.07 2.2K
14:39 68.09 68.09 68.09 68.08 3.5K
14:40 68.10 68.12 68.10 68.12 1.6K
14:41 68.12 68.17 68.12 68.15 3.7K
14:42 68.15 68.16 68.15 68.16 1.3K
14:43 68.13 68.14 68.11 68.14 2.8K
14:44 68.16 68.16 68.15 68.15 1.3K
14:45 68.12 68.14 68.12 68.13 3.4K
14:46 68.16 68.18 68.16 68.18 0.9K
14:47 68.17 68.17 68.17 68.17 0.8K
14:48 68.18 68.19 68.18 68.19 1.2K
14:49 68.20 68.20 68.18 68.18 2.5K
14:50 68.18 68.19 68.18 68.19 3.1K
14:51 68.16 68.19 68.15 68.19 3.5K
14:52 68.19 68.19 68.16 68.18 3.8K
14:53 68.19 68.25 68.19 68.25 1.7K
14:54 68.25 68.25 68.25 68.25 1.0K
14:55 68.29 68.29 68.29 68.29 0.7K
14:56 68.28 68.32 68.28 68.32 1.4K
14:57 68.30 68.32 68.30 68.32 1.6K
14:58 68.34 68.35 68.34 68.35 1.7K
14:59 68.33 68.33 68.29 68.29 7.9K
15:00 68.27 68.30 68.27 68.28 4.9K
15:01 68.26 68.27 68.26 68.26 2.8K
15:02 68.29 68.29 68.29 68.29 2.2K
15:03 68.29 68.31 68.27 68.31 4.5K
15:04 68.32 68.33 68.32 68.33 3.0K
15:05 68.34 68.34 68.30 68.30 7.6K
15:06 68.32 68.33 68.30 68.31 2.7K
15:07 68.33 68.34 68.33 68.34 3.8K
15:08 68.37 68.42 68.37 68.41 10.4K
15:09 68.42 68.42 68.40 68.40 1.7K
15:10 68.43 68.43 68.40 68.40 7.2K
15:11 68.42 68.44 68.42 68.45 3.7K
15:12 68.43 68.43 68.40 68.42 6.8K
15:13 68.41 68.42 68.33 68.33 4.2K
15:14 68.33 68.35 68.29 68.34 5.8K
15:15 68.32 68.32 68.26 68.26 8.0K
15:16 68.27 68.27 68.21 68.22 18.3K
15:17 68.22 68.22 68.20 68.20 6.2K
15:18 68.17 68.17 68.14 68.14 4.7K
15:19 68.13 68.16 68.13 68.15 0.8K
15:20 68.15 68.20 68.15 68.16 14.0K
15:21 68.08 68.09 68.07 68.09 9.7K
15:22 68.10 68.14 68.08 68.13 8.8K
15:23 68.15 68.19 68.15 68.17 4.5K
15:24 68.15 68.16 68.13 68.16 11.3K
15:25 68.14 68.17 68.14 68.17 3.9K
15:26 68.17 68.19 68.15 68.19 7.4K
15:27 68.18 68.23 68.17 68.17 17.3K
15:28 68.17 68.18 68.16 68.17 4.2K
15:29 68.18 68.20 68.18 68.20 4.2K
15:30 68.19 68.21 68.14 68.15 8.7K
15:31 68.15 68.15 68.11 68.13 3.7K
15:32 68.16 68.20 68.16 68.19 6.1K
15:33 68.18 68.22 68.18 68.22 4.5K
15:34 68.22 68.25 68.20 68.24 5.0K
15:35 68.24 68.24 68.22 68.24 5.4K
15:36 68.22 68.24 68.21 68.24 5.2K
15:37 68.25 68.25 68.21 68.21 5.2K
15:38 68.22 68.22 68.18 68.18 6.5K
15:39 68.19 68.21 68.17 68.21 9.6K
15:40 68.22 68.22 68.20 68.21 6.5K
15:41 68.15 68.15 68.08 68.09 11.7K
15:42 68.11 68.11 68.09 68.11 5.0K
15:43 68.13 68.13 68.12 68.11 4.2K
15:44 68.13 68.14 68.12 68.14 15.1K
15:45 68.14 68.14 68.05 68.05 9.2K
15:46 68.06 68.06 67.99 67.99 5.0K
15:47 67.98 68.00 67.93 67.94 8.2K
15:48 67.94 67.95 67.88 67.89 8.8K
15:49 67.89 67.97 67.89 67.97 10.4K
15:50 67.98 68.00 67.95 68.00 11.8K
15:51 67.99 68.02 67.99 68.02 9.4K
15:52 68.03 68.08 68.03 68.07 14.2K
15:53 68.03 68.11 68.02 68.10 23.3K
15:54 68.10 68.14 68.04 68.05 27.0K
15:55 68.01 68.06 68.01 68.02 20.8K
15:56 68.01 68.02 67.94 67.97 27.6K
15:57 67.99 68.02 67.96 67.98 26.8K
15:58 67.99 68.00 67.90 67.90 53.9K
15:59 67.91 67.95 67.91 67.93 574.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available