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 66.47 66.59 66.47 66.58 15.4K
09:31 66.57 67.00 66.57 66.64 6.3K
09:32 66.51 66.82 66.51 66.82 1.4K
09:33 66.89 66.89 66.68 66.68 3.0K
09:34 66.69 66.69 66.60 66.62 4.2K
09:35 66.57 66.59 66.57 66.58 1.1K
09:36 66.59 66.59 66.56 66.59 2.0K
09:37 66.51 66.53 66.40 66.50 4.8K
09:38 66.49 66.55 66.49 66.55 2.9K
09:39 66.56 66.56 66.50 66.50 14.3K
09:40 66.53 66.53 66.42 66.52 7.4K
09:41 66.53 66.54 66.49 66.54 20.8K
09:42 66.50 66.52 66.50 66.52 2.0K
09:43 66.51 66.54 66.51 66.54 1.3K
09:44 66.56 66.56 66.51 66.51 3.5K
09:45 66.52 66.52 66.52 66.52 0.3K
09:46 66.61 66.61 66.56 66.56 2.7K
09:47 66.57 66.65 66.53 66.65 7.6K
09:48 66.65 66.69 66.65 66.66 2.6K
09:49 66.64 66.64 66.63 66.63 2.9K
09:50 66.63 66.64 66.62 66.62 2.6K
09:51 66.63 66.70 66.63 66.70 6.2K
09:52 66.77 66.77 66.73 66.73 6.8K
09:53 66.67 66.67 66.63 66.65 2.9K
09:55 66.73 66.74 66.73 66.74 5.4K
09:56 66.71 66.74 66.71 66.74 3.5K
09:57 66.75 66.75 66.62 66.62 9.8K
09:58 66.65 66.67 66.58 66.58 5.0K
10:00 66.60 66.68 66.58 66.62 5.1K
10:01 66.63 66.77 66.63 66.72 8.4K
10:02 66.69 66.76 66.69 66.76 1.8K
10:03 66.76 66.81 66.76 66.81 2.1K
10:04 66.86 66.91 66.86 66.91 7.3K
10:05 66.89 66.97 66.85 66.97 9.9K
10:06 66.99 67.02 66.95 66.95 2.4K
10:07 66.92 67.01 66.92 67.01 10.3K
10:08 66.99 66.99 66.96 66.96 4.4K
10:09 67.01 67.02 66.99 67.02 3.3K
10:10 67.03 67.03 66.93 66.93 1.5K
10:11 66.92 66.92 66.90 66.90 3.1K
10:12 66.85 66.87 66.84 66.87 1.3K
10:13 66.84 66.87 66.84 66.87 2.1K
10:14 66.91 66.91 66.91 66.91 0.8K
10:15 66.83 66.83 66.80 66.84 3.5K
10:16 66.81 66.82 66.79 66.82 2.1K
10:17 66.79 66.82 66.79 66.82 1.7K
10:18 66.84 66.85 66.83 66.84 1.5K
10:19 66.85 66.85 66.83 66.83 1.6K
10:20 66.80 66.95 66.80 66.95 3.9K
10:21 66.96 66.96 66.93 66.93 1.3K
10:22 66.92 66.94 66.91 66.94 1.9K
10:23 66.98 66.98 66.92 66.92 2.2K
10:24 66.91 66.95 66.91 66.95 5.6K
10:25 66.94 66.98 66.94 66.94 2.4K
10:26 66.91 66.91 66.88 66.91 4.5K
10:27 66.92 66.92 66.92 66.92 1.3K
10:28 66.83 66.83 66.83 66.83 1.9K
10:30 66.80 66.80 66.80 66.80 1.2K
10:31 66.83 66.84 66.77 66.77 2.4K
10:32 66.75 66.75 66.73 66.73 1.2K
10:33 66.77 66.77 66.71 66.71 2.3K
10:34 66.68 66.70 66.67 66.69 2.9K
10:35 66.73 66.73 66.73 66.73 1.5K
10:36 66.77 66.77 66.72 66.77 0.7K
10:37 66.74 66.76 66.70 66.76 4.3K
10:38 66.77 66.77 66.77 66.77 1.1K
10:39 66.85 66.90 66.85 66.89 2.4K
10:40 66.90 66.90 66.90 66.90 1.2K
10:41 66.90 66.91 66.90 66.91 6.8K
10:42 66.94 66.94 66.89 66.91 2.5K
10:43 66.88 66.88 66.88 66.88 1.2K
10:44 66.93 66.93 66.91 66.91 4.0K
10:45 66.94 66.97 66.94 66.94 3.0K
10:46 66.91 66.91 66.89 66.90 3.7K
10:47 66.86 66.86 66.82 66.83 2.2K
10:48 66.83 66.84 66.80 66.84 1.2K
10:49 66.83 66.89 66.83 66.89 1.8K
10:50 66.91 66.94 66.91 66.94 1.6K
10:51 66.95 67.01 66.95 66.95 3.9K
10:52 66.97 66.97 66.92 66.93 3.6K
10:53 66.92 66.92 66.87 66.86 5.0K
10:54 66.86 66.86 66.86 66.86 0.4K
10:55 66.86 66.92 66.86 66.92 9.4K
10:56 66.95 67.00 66.95 67.00 7.0K
10:57 67.00 67.05 66.99 67.01 3.3K
10:58 67.00 67.12 67.00 67.11 4.6K
10:59 67.11 67.19 67.11 67.15 7.8K
11:00 67.16 67.16 67.10 67.10 6.9K
11:02 67.10 67.10 67.10 67.10 0.9K
11:03 67.11 67.11 67.07 67.08 1.6K
11:04 67.12 67.12 67.09 67.10 7.3K
11:05 67.12 67.13 67.12 67.13 49.4K
11:06 67.10 67.10 67.01 67.01 3.7K
11:07 67.05 67.08 67.05 67.05 2.8K
11:08 67.05 67.09 67.03 67.03 3.2K
11:09 67.04 67.04 67.04 67.04 0.7K
11:10 67.04 67.04 66.98 66.98 2.5K
11:11 67.00 67.00 67.00 67.00 0.3K
11:12 67.05 67.05 67.04 67.05 3.3K
11:13 67.07 67.09 67.07 67.07 1.4K
11:14 67.10 67.16 67.10 67.15 6.9K
11:15 67.12 67.16 67.12 67.16 1.7K
11:16 67.13 67.13 67.09 67.09 2.9K
11:17 67.08 67.10 67.07 67.10 2.4K
11:18 67.10 67.10 67.10 67.10 0.2K
11:19 67.08 67.15 67.08 67.15 5.3K
11:20 67.15 67.15 67.11 67.11 1.8K
11:21 67.11 67.11 67.09 67.09 1.5K
11:22 67.08 67.08 67.08 67.08 3.1K
11:23 67.08 67.12 67.08 67.12 1.2K
11:24 67.11 67.11 67.11 67.11 1.4K
11:25 67.11 67.12 67.07 67.07 5.5K
11:27 67.09 67.09 67.06 67.06 2.2K
11:28 67.08 67.08 67.08 67.08 0.1K
11:29 67.03 67.03 66.98 66.98 4.0K
11:30 67.04 67.04 67.00 67.00 1.7K
11:32 67.02 67.05 67.02 67.04 1.9K
11:33 67.00 67.00 66.98 66.98 1.3K
11:34 66.99 66.99 66.99 66.99 1.0K
11:35 66.94 66.94 66.89 66.89 1.8K
11:36 66.89 66.89 66.89 66.89 1.3K
11:38 66.88 66.88 66.88 66.88 0.4K
11:39 66.90 66.92 66.90 66.92 1.3K
11:40 66.94 66.97 66.94 66.97 0.6K
11:41 66.94 66.94 66.91 66.91 1.8K
11:42 66.94 66.94 66.94 66.94 1.2K
11:43 66.90 66.92 66.90 66.92 2.9K
11:44 66.93 66.93 66.93 66.93 0.3K
11:45 66.92 66.95 66.92 66.95 1.4K
11:46 66.92 66.92 66.89 66.89 3.6K
11:47 66.90 66.90 66.90 66.90 0.8K
11:48 66.90 66.90 66.90 66.90 1.0K
11:49 66.90 66.94 66.90 66.94 3.2K
11:50 66.93 66.93 66.93 66.93 0.9K
11:51 66.95 66.97 66.95 66.97 0.6K
11:52 66.95 66.97 66.95 66.97 0.8K
11:53 66.95 66.95 66.95 66.95 1.4K
11:54 66.99 66.99 66.99 66.99 1.3K
11:55 67.02 67.02 67.02 67.02 0.8K
11:56 67.01 67.01 66.97 67.00 5.8K
11:57 66.99 66.99 66.95 66.96 1.9K
11:58 66.99 66.99 66.99 66.99 0.3K
11:59 66.98 66.98 66.97 66.98 1.8K
12:00 66.95 66.97 66.95 66.96 2.1K
12:01 66.94 66.94 66.92 66.92 2.0K
12:02 66.94 66.94 66.94 66.94 1.4K
12:04 66.93 66.93 66.92 66.93 2.4K
12:05 66.94 66.94 66.94 66.94 1.0K
12:06 66.92 66.92 66.92 66.92 0.9K
12:07 66.94 66.96 66.94 66.95 13.4K
12:08 66.98 66.98 66.98 66.98 1.3K
12:09 67.04 67.04 66.92 66.92 15.8K
12:10 66.94 66.94 66.88 66.88 2.6K
12:11 66.86 66.86 66.81 66.81 0.7K
12:12 66.88 66.88 66.88 66.88 0.3K
12:13 66.85 66.85 66.85 66.85 0.6K
12:14 66.94 67.02 66.94 66.94 41.4K
12:15 66.93 66.93 66.93 66.93 1.2K
12:16 66.92 66.92 66.90 66.91 1.8K
12:17 66.90 66.90 66.90 66.90 1.1K
12:18 66.90 66.95 66.90 66.95 3.1K
12:20 66.92 66.92 66.91 66.91 1.0K
12:21 66.93 66.93 66.93 66.93 0.6K
12:22 66.88 66.88 66.88 66.88 2.2K
12:23 66.87 66.93 66.87 66.93 2.4K
12:24 66.92 66.93 66.92 66.93 1.0K
12:25 66.91 66.95 66.90 66.95 2.3K
12:26 66.95 66.95 66.93 66.95 4.8K
12:27 66.96 66.98 66.96 66.96 20.5K
12:28 66.96 66.97 66.95 66.95 2.0K
12:29 66.97 67.03 66.97 67.03 2.6K
12:30 67.04 67.10 67.04 67.10 1.0K
12:31 67.07 67.11 67.07 67.08 0.9K
12:32 67.13 67.15 67.13 67.15 1.1K
12:33 67.14 67.17 67.14 67.17 6.6K
12:34 67.16 67.16 67.16 67.16 1.1K
12:35 67.16 67.16 67.14 67.15 1.7K
12:36 67.13 67.15 67.12 67.12 4.1K
12:37 67.09 67.09 67.07 67.07 2.6K
12:38 67.06 67.08 67.06 67.07 3.7K
12:39 67.06 67.06 66.99 66.99 4.1K
12:40 67.00 67.05 67.00 67.05 2.3K
12:41 67.06 67.11 67.06 67.11 2.3K
12:42 67.12 67.15 67.12 67.11 1.5K
12:43 67.12 67.12 67.12 67.12 0.3K
12:44 67.10 67.12 67.10 67.12 2.0K
12:45 67.12 67.13 67.10 67.13 0.9K
12:46 67.12 67.12 67.12 67.11 0.4K
12:47 67.09 67.16 67.09 67.16 5.2K
12:48 67.16 67.19 67.16 67.19 3.5K
12:49 67.15 67.19 67.15 67.17 2.3K
12:50 67.17 67.19 67.17 67.19 1.8K
12:51 67.17 67.20 67.17 67.18 2.2K
12:52 67.18 67.18 67.17 67.17 2.4K
12:54 67.18 67.19 67.18 67.19 0.7K
12:55 67.20 67.20 67.18 67.20 4.4K
12:56 67.20 67.20 67.17 67.18 5.4K
12:57 67.14 67.14 67.14 67.14 4.3K
12:58 67.11 67.11 67.11 67.11 2.0K
13:00 67.12 67.12 67.12 67.12 0.4K
13:01 67.12 67.13 67.12 67.13 1.3K
13:02 67.10 67.10 67.02 67.08 10.1K
13:03 67.09 67.10 67.09 67.10 1.0K
13:04 67.12 67.19 67.12 67.14 7.1K
13:06 67.16 67.19 67.16 67.19 2.6K
13:07 67.16 67.18 67.16 67.18 1.4K
13:08 67.13 67.14 67.06 67.09 12.1K
13:09 67.09 67.09 66.99 66.99 17.5K
13:10 66.97 66.97 66.92 66.94 3.0K
13:11 66.89 66.89 66.89 66.89 0.9K
13:12 66.88 66.89 66.88 66.89 1.2K
13:13 66.88 66.88 66.83 66.87 1.9K
13:14 66.88 66.88 66.85 66.85 1.8K
13:15 66.88 66.88 66.80 66.80 1.5K
13:16 66.79 66.79 66.76 66.76 2.4K
13:17 66.67 66.67 66.57 66.57 3.5K
13:18 66.52 66.52 66.45 66.45 11.5K
13:19 66.39 66.52 66.36 66.52 13.1K
13:20 66.53 66.53 66.32 66.32 6.0K
13:21 66.31 66.37 66.30 66.37 1.8K
13:22 66.35 66.35 66.21 66.22 2.9K
13:23 66.19 66.24 66.13 66.24 6.2K
13:24 66.17 66.21 66.17 66.21 11.2K
13:25 66.18 66.18 65.97 65.98 49.5K
13:26 65.96 65.96 65.80 65.86 7.0K
13:27 65.80 65.83 65.80 65.83 2.4K
13:28 65.89 65.89 65.85 65.85 41.3K
13:29 65.78 65.78 65.70 65.78 14.1K
13:30 65.67 65.75 65.60 65.66 7.1K
13:31 65.68 65.93 65.68 65.93 12.5K
13:32 65.98 66.05 65.95 66.05 9.4K
13:33 66.06 66.16 66.06 66.16 13.0K
13:34 66.02 66.02 65.93 66.00 30.3K
13:35 66.00 66.00 65.98 65.98 1.7K
13:36 66.00 66.15 66.00 66.15 5.7K
13:37 66.14 66.19 66.14 66.19 3.9K
13:38 66.21 66.24 66.21 66.24 1.7K
13:39 66.29 66.35 66.28 66.33 1.7K
13:40 66.36 66.36 66.30 66.30 1.7K
13:41 66.29 66.33 66.24 66.31 5.0K
13:42 66.34 66.34 66.34 66.34 0.4K
13:43 66.31 66.31 66.25 66.25 3.1K
13:44 66.22 66.22 66.19 66.19 5.4K
13:45 66.18 66.18 66.15 66.17 6.1K
13:46 66.16 66.16 66.00 66.14 20.6K
13:47 66.06 66.10 66.06 66.10 0.9K
13:48 66.16 66.16 66.11 66.11 2.0K
13:49 66.08 66.08 66.05 66.05 2.5K
13:50 66.09 66.09 66.05 66.08 2.0K
13:51 66.10 66.10 66.06 66.09 5.2K
13:52 66.08 66.08 65.95 65.94 11.5K
13:53 65.94 66.05 65.91 66.05 8.0K
13:54 65.97 65.97 65.84 65.85 15.2K
13:55 65.85 65.90 65.85 65.87 21.1K
13:56 65.92 65.92 65.92 65.92 1.5K
13:57 65.85 65.88 65.84 65.84 5.0K
13:58 65.82 65.85 65.81 65.84 2.8K
13:59 65.85 65.85 65.79 65.79 4.8K
14:00 65.79 65.79 65.71 65.71 3.4K
14:01 65.74 65.76 65.74 65.75 2.3K
14:02 65.76 65.76 65.72 65.72 2.9K
14:03 65.66 65.68 65.65 65.65 8.3K
14:04 65.60 65.60 65.59 65.60 7.3K
14:05 65.60 65.61 65.58 65.61 7.5K
14:06 65.64 65.72 65.64 65.73 13.7K
14:07 65.75 65.77 65.67 65.67 6.3K
14:08 65.67 65.74 65.67 65.71 8.7K
14:09 65.74 65.77 65.68 65.75 28.9K
14:10 65.80 65.80 65.61 65.61 14.0K
14:11 65.61 65.61 65.50 65.51 13.7K
14:12 65.49 65.49 65.42 65.42 5.1K
14:13 65.41 65.55 65.41 65.55 7.8K
14:14 65.55 65.55 65.52 65.52 1.9K
14:15 65.51 65.57 65.51 65.57 4.3K
14:16 65.58 65.62 65.57 65.62 4.9K
14:17 65.60 65.62 65.57 65.57 2.6K
14:18 65.61 65.62 65.61 65.62 1.4K
14:19 65.59 65.59 65.56 65.57 3.2K
14:20 65.52 65.52 65.45 65.45 36.6K
14:21 65.42 65.42 65.42 65.42 0.8K
14:22 65.44 65.52 65.44 65.52 6.0K
14:23 65.52 65.61 65.52 65.60 6.5K
14:24 65.56 65.57 65.56 65.56 4.4K
14:25 65.57 65.65 65.57 65.63 13.4K
14:26 65.64 65.71 65.64 65.70 14.0K
14:27 65.71 65.73 65.71 65.72 3.0K
14:28 65.69 65.72 65.66 65.66 6.8K
14:29 65.68 65.68 65.66 65.68 2.8K
14:30 65.63 65.67 65.63 65.67 3.1K
14:31 65.66 65.70 65.66 65.69 7.1K
14:32 65.66 65.67 65.66 65.67 5.1K
14:33 65.66 65.67 65.66 65.67 1.1K
14:34 65.70 65.72 65.70 65.72 3.7K
14:35 65.75 65.75 65.75 65.75 1.4K
14:36 65.75 65.79 65.75 65.78 1.9K
14:37 65.79 65.79 65.73 65.73 3.3K
14:38 65.71 65.71 65.71 65.71 1.3K
14:39 65.72 65.74 65.72 65.74 1.0K
14:40 65.74 65.76 65.72 65.72 4.3K
14:41 65.75 65.77 65.75 65.75 1.4K
14:42 65.75 65.75 65.71 65.72 3.5K
14:43 65.72 65.76 65.72 65.76 1.1K
14:44 65.74 65.74 65.72 65.72 13.4K
14:45 65.72 65.72 65.71 65.71 0.9K
14:46 65.66 65.68 65.66 65.66 27.1K
14:47 65.66 65.66 65.63 65.63 5.5K
14:48 65.63 65.63 65.55 65.55 7.3K
14:49 65.58 65.58 65.48 65.48 5.5K
14:50 65.45 65.45 65.42 65.42 1.6K
14:51 65.43 65.46 65.43 65.46 7.1K
14:52 65.47 65.47 65.43 65.46 7.5K
14:53 65.45 65.49 65.45 65.45 9.4K
14:54 65.46 65.46 65.46 65.46 0.5K
14:55 65.43 65.49 65.42 65.48 6.0K
14:56 65.47 65.47 65.42 65.44 4.4K
14:57 65.45 65.50 65.45 65.50 3.4K
14:58 65.50 65.53 65.50 65.53 3.1K
14:59 65.50 65.50 65.46 65.46 2.2K
15:00 65.47 65.48 65.46 65.48 4.1K
15:01 65.50 65.50 65.50 65.50 1.7K
15:02 65.50 65.50 65.49 65.49 2.2K
15:03 65.50 65.50 65.44 65.46 12.4K
15:04 65.46 65.46 65.45 65.44 4.7K
15:05 65.49 65.50 65.47 65.49 5.8K
15:06 65.47 65.47 65.35 65.35 8.4K
15:07 65.33 65.36 65.28 65.29 8.8K
15:08 65.31 65.31 65.28 65.30 3.1K
15:09 65.31 65.31 65.23 65.24 13.7K
15:10 65.23 65.23 65.21 65.21 2.9K
15:11 65.21 65.21 65.10 65.11 9.7K
15:12 65.11 65.11 65.05 65.07 2.7K
15:13 65.09 65.19 65.09 65.18 5.3K
15:14 65.21 65.23 65.21 65.22 3.2K
15:15 65.20 65.20 65.15 65.17 23.4K
15:16 65.18 65.24 65.18 65.24 6.3K
15:17 65.24 65.24 65.21 65.21 1.6K
15:18 65.22 65.22 65.21 65.22 8.3K
15:19 65.19 65.19 65.16 65.19 4.1K
15:20 65.17 65.21 65.17 65.21 9.0K
15:21 65.26 65.26 65.13 65.13 12.6K
15:22 65.15 65.21 65.15 65.20 12.2K
15:23 65.22 65.23 65.16 65.17 9.0K
15:24 65.14 65.24 65.14 65.24 11.4K
15:25 65.21 65.21 65.18 65.18 3.0K
15:26 65.17 65.19 65.13 65.13 19.9K
15:27 65.14 65.19 65.14 65.19 3.0K
15:28 65.17 65.19 65.16 65.18 9.1K
15:29 65.15 65.17 65.11 65.14 6.4K
15:30 65.15 65.21 65.15 65.19 7.1K
15:31 65.15 65.26 65.15 65.26 5.0K
15:32 65.20 65.20 65.06 65.10 9.7K
15:33 65.11 65.14 65.10 65.14 4.8K
15:34 65.13 65.13 65.12 65.13 5.5K
15:35 65.11 65.13 65.11 65.13 4.3K
15:36 65.12 65.23 65.10 65.22 11.5K
15:37 65.21 65.26 65.21 65.26 5.3K
15:38 65.24 65.33 65.24 65.32 14.6K
15:39 65.30 65.33 65.29 65.31 8.6K
15:40 65.30 65.33 65.30 65.33 6.7K
15:41 65.33 65.37 65.33 65.36 6.8K
15:42 65.35 65.35 65.31 65.31 10.0K
15:43 65.31 65.38 65.31 65.36 11.3K
15:44 65.36 65.40 65.36 65.40 5.6K
15:45 65.40 65.42 65.38 65.39 11.1K
15:46 65.39 65.42 65.37 65.37 7.8K
15:47 65.35 65.35 65.31 65.31 7.6K
15:48 65.31 65.39 65.31 65.39 9.4K
15:49 65.35 65.37 65.30 65.30 15.8K
15:50 65.32 65.39 65.30 65.31 14.5K
15:51 65.30 65.38 65.30 65.37 10.2K
15:52 65.41 65.41 65.29 65.29 11.4K
15:53 65.28 65.29 65.24 65.24 14.2K
15:54 65.22 65.26 65.18 65.26 25.5K
15:55 65.27 65.28 65.15 65.19 23.7K
15:56 65.21 65.21 65.16 65.18 23.2K
15:57 65.18 65.25 65.17 65.20 36.9K
15:58 65.25 65.25 65.22 65.24 42.0K
15:59 65.24 65.25 65.22 65.25 288.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available