Zillow C

Z
🏛️ usa →
74.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.39 64.60 64.39 64.60 24.8K
09:31 64.40 64.90 64.40 64.90 4.5K
09:32 64.91 65.05 64.91 65.05 1.4K
09:33 65.10 65.37 64.99 65.37 28.2K
09:34 65.41 65.44 65.17 65.44 1.3K
09:35 65.44 65.64 65.24 65.60 9.1K
09:36 65.58 65.58 65.39 65.41 10.3K
09:37 65.46 65.62 65.45 65.58 3.0K
09:38 65.59 65.63 65.59 65.63 2.6K
09:39 65.62 65.62 65.43 65.57 4.7K
09:40 65.49 65.63 65.49 65.63 3.3K
09:41 65.54 65.82 65.54 65.80 30.7K
09:42 65.74 65.90 65.64 65.90 13.9K
09:43 65.92 65.92 65.82 65.88 32.4K
09:44 65.84 65.95 65.78 65.89 13.8K
09:45 65.92 65.92 65.80 65.80 20.9K
09:46 65.77 66.00 65.77 65.97 13.4K
09:47 65.86 65.86 65.75 65.75 7.4K
09:48 65.77 65.81 65.77 65.81 9.0K
09:49 65.81 65.87 65.80 65.87 18.0K
09:50 65.89 65.96 65.79 65.96 20.9K
09:51 65.90 66.03 65.90 66.03 8.3K
09:52 65.94 66.07 65.90 65.90 17.5K
09:53 66.08 66.08 65.99 65.99 8.0K
09:54 65.98 65.98 65.88 65.98 17.7K
09:55 65.98 66.02 65.96 65.96 7.3K
09:56 65.99 66.06 65.94 66.03 5.3K
09:57 66.00 66.00 66.00 66.00 1.1K
09:58 66.01 66.12 66.01 66.08 7.4K
09:59 66.06 66.13 66.06 66.07 7.1K
10:00 66.13 66.28 66.12 66.19 57.6K
10:01 66.22 66.22 66.12 66.18 7.5K
10:02 66.19 66.24 66.16 66.16 3.7K
10:03 66.16 66.16 66.07 66.09 5.9K
10:04 66.07 66.09 66.01 66.04 8.9K
10:05 66.08 66.17 66.08 66.17 4.2K
10:06 66.19 66.19 66.12 66.17 2.5K
10:07 66.14 66.30 66.14 66.26 26.5K
10:08 66.26 66.26 66.20 66.21 5.1K
10:09 66.25 66.30 66.19 66.24 10.4K
10:10 66.21 66.25 66.18 66.20 3.3K
10:11 66.14 66.20 66.14 66.19 2.3K
10:12 66.18 66.32 66.18 66.31 5.9K
10:13 66.30 66.30 66.24 66.25 2.5K
10:14 66.25 66.25 66.25 66.25 2.1K
10:15 66.26 66.26 66.22 66.22 1.5K
10:16 66.24 66.24 66.18 66.18 1.6K
10:17 66.18 66.25 66.18 66.25 6.7K
10:18 66.22 66.22 66.12 66.12 2.5K
10:19 66.16 66.16 66.04 66.04 2.0K
10:20 66.03 66.09 66.03 66.04 9.4K
10:21 66.02 66.03 65.96 65.96 3.9K
10:22 65.99 66.03 65.90 65.99 3.6K
10:23 65.91 66.00 65.91 65.97 3.2K
10:24 66.01 66.01 66.01 66.01 1.2K
10:25 65.97 65.97 65.91 65.95 3.7K
10:26 65.95 65.95 65.95 65.95 1.0K
10:27 65.91 65.91 65.91 65.91 1.3K
10:28 65.83 65.83 65.79 65.79 2.7K
10:29 65.78 65.85 65.78 65.84 3.6K
10:30 65.89 65.92 65.89 65.91 3.7K
10:31 65.89 65.89 65.78 65.79 6.0K
10:32 65.76 65.79 65.76 65.79 2.5K
10:33 65.77 65.77 65.71 65.74 7.1K
10:34 65.85 65.85 65.85 65.85 8.3K
10:35 65.87 65.88 65.87 65.88 4.2K
10:36 65.88 65.90 65.81 65.82 4.0K
10:37 65.78 65.78 65.71 65.71 1.1K
10:38 65.69 65.74 65.69 65.71 3.2K
10:39 65.69 65.72 65.69 65.70 1.3K
10:40 65.72 65.77 65.71 65.77 2.9K
10:41 65.77 65.77 65.73 65.73 0.9K
10:42 65.74 65.74 65.71 65.71 2.3K
10:43 65.71 65.79 65.71 65.79 3.0K
10:44 65.78 65.78 65.78 65.78 0.9K
10:45 65.79 65.79 65.79 65.79 0.5K
10:46 65.80 65.81 65.79 65.80 2.8K
10:47 65.86 65.88 65.81 65.81 2.8K
10:48 65.83 65.84 65.83 65.84 0.8K
10:49 65.84 65.85 65.84 65.85 1.5K
10:50 65.81 65.81 65.80 65.80 5.2K
10:51 65.77 65.78 65.77 65.77 1.4K
10:52 65.75 65.75 65.70 65.71 1.7K
10:53 65.67 65.67 65.67 65.67 1.7K
10:54 65.71 65.71 65.70 65.70 2.4K
10:55 65.71 65.71 65.71 65.71 0.2K
10:56 65.66 65.74 65.65 65.69 6.6K
10:57 65.65 65.65 65.65 65.65 1.1K
10:58 65.62 65.63 65.54 65.63 4.2K
10:59 65.60 65.60 65.57 65.60 2.1K
11:00 65.67 65.70 65.63 65.70 12.9K
11:01 65.67 65.70 65.67 65.67 2.2K
11:02 65.69 65.69 65.69 65.69 0.4K
11:03 65.72 65.86 65.72 65.76 7.1K
11:04 65.80 65.83 65.76 65.78 3.4K
11:05 65.76 65.76 65.69 65.69 2.6K
11:06 65.68 65.68 65.65 65.65 0.8K
11:07 65.66 65.66 65.66 65.66 0.7K
11:08 65.71 65.75 65.71 65.75 3.0K
11:09 65.74 65.74 65.69 65.71 8.4K
11:10 65.71 65.77 65.71 65.75 3.5K
11:11 65.75 65.77 65.69 65.76 3.2K
11:12 65.78 65.79 65.69 65.69 3.0K
11:13 65.66 65.66 65.64 65.64 4.8K
11:14 65.64 65.74 65.64 65.74 9.2K
11:15 65.70 65.70 65.58 65.58 3.5K
11:16 65.60 65.61 65.57 65.61 2.6K
11:18 65.57 65.66 65.57 65.66 1.8K
11:19 65.73 65.73 65.67 65.69 2.8K
11:20 65.65 65.69 65.63 65.69 2.7K
11:21 65.66 65.66 65.66 65.66 1.4K
11:23 65.64 65.64 65.64 65.64 2.5K
11:24 65.63 65.63 65.58 65.58 2.4K
11:25 65.59 65.59 65.59 65.58 0.3K
11:26 65.61 65.64 65.61 65.64 3.9K
11:27 65.64 65.64 65.62 65.62 1.6K
11:28 65.60 65.60 65.60 65.60 3.2K
11:29 65.51 65.51 65.49 65.49 2.8K
11:32 65.60 65.60 65.59 65.59 1.5K
11:33 65.60 65.60 65.58 65.58 3.3K
11:35 65.56 65.57 65.56 65.57 1.7K
11:36 65.56 65.62 65.56 65.62 2.6K
11:37 65.64 65.68 65.64 65.68 1.1K
11:38 65.68 65.68 65.65 65.65 1.4K
11:39 65.55 65.55 65.55 65.55 1.9K
11:40 65.56 65.56 65.56 65.56 0.9K
11:41 65.52 65.52 65.51 65.51 1.6K
11:42 65.50 65.55 65.50 65.55 0.8K
11:43 65.54 65.56 65.54 65.56 1.4K
11:44 65.55 65.56 65.55 65.56 1.9K
11:45 65.56 65.59 65.54 65.54 3.1K
11:46 65.55 65.55 65.55 65.55 0.5K
11:47 65.59 65.61 65.59 65.61 2.0K
11:48 65.62 65.67 65.62 65.67 3.3K
11:50 65.65 65.65 65.60 65.60 4.6K
11:51 65.60 65.60 65.60 65.60 1.4K
11:52 65.60 65.60 65.54 65.54 5.5K
11:53 65.56 65.56 65.53 65.53 1.2K
11:54 65.52 65.52 65.52 65.52 0.6K
11:55 65.53 65.53 65.53 65.53 1.2K
11:56 65.51 65.51 65.51 65.51 3.0K
11:58 65.60 65.60 65.60 65.60 0.7K
11:59 65.60 65.60 65.60 65.60 6.1K
12:00 65.63 65.65 65.63 65.65 0.9K
12:01 65.67 65.67 65.62 65.62 8.4K
12:02 65.60 65.65 65.60 65.65 7.7K
12:03 65.67 65.67 65.67 65.67 1.2K
12:04 65.74 65.74 65.64 65.64 3.2K
12:05 65.60 65.60 65.56 65.59 8.8K
12:08 65.60 65.60 65.59 65.59 0.5K
12:09 65.60 65.66 65.60 65.60 5.3K
12:10 65.66 65.66 65.66 65.66 2.0K
12:13 65.61 65.66 65.61 65.66 2.2K
12:14 65.68 65.68 65.68 65.68 1.1K
12:15 65.67 65.70 65.67 65.70 3.6K
12:17 65.72 65.72 65.72 65.72 1.9K
12:20 65.75 65.75 65.73 65.73 2.1K
12:21 65.70 65.70 65.70 65.70 0.8K
12:22 65.72 65.72 65.70 65.70 1.8K
12:23 65.70 65.70 65.70 65.70 0.4K
12:24 65.71 65.71 65.71 65.71 0.3K
12:25 65.67 65.71 65.67 65.71 2.6K
12:27 65.72 65.72 65.72 65.72 1.1K
12:28 65.72 65.72 65.71 65.71 1.6K
12:29 65.70 65.71 65.67 65.71 2.5K
12:30 65.64 65.66 65.64 65.66 1.6K
12:31 65.62 65.62 65.62 65.62 1.8K
12:32 65.60 65.60 65.57 65.57 6.4K
12:33 65.53 65.56 65.53 65.56 2.7K
12:34 65.56 65.56 65.56 65.56 0.7K
12:35 65.60 65.60 65.50 65.50 23.7K
12:36 65.51 65.57 65.51 65.57 4.0K
12:37 65.60 65.62 65.60 65.61 3.0K
12:38 65.64 65.64 65.64 65.64 1.1K
12:40 65.63 65.63 65.63 65.63 0.6K
12:41 65.58 65.58 65.58 65.58 0.8K
12:42 65.64 65.64 65.64 65.64 0.9K
12:43 65.62 65.62 65.62 65.62 1.1K
12:44 65.64 65.64 65.64 65.64 1.3K
12:45 65.65 65.67 65.65 65.67 0.8K
12:46 65.69 65.69 65.69 65.69 1.8K
12:48 65.71 65.72 65.69 65.69 6.6K
12:49 65.74 65.74 65.74 65.74 1.7K
12:50 65.72 65.72 65.72 65.72 0.5K
12:51 65.72 65.72 65.72 65.72 0.6K
12:52 65.73 65.74 65.73 65.74 4.8K
12:54 65.75 65.75 65.75 65.75 1.2K
12:55 65.73 65.73 65.73 65.73 0.1K
12:56 65.70 65.70 65.60 65.60 5.2K
12:57 65.64 65.64 65.64 65.64 1.2K
12:59 65.64 65.64 65.64 65.64 0.3K
13:00 65.65 65.71 65.65 65.71 2.4K
13:01 65.71 65.71 65.67 65.67 2.1K
13:02 65.66 65.69 65.66 65.69 1.9K
13:03 65.67 65.68 65.67 65.68 0.9K
13:04 65.66 65.81 65.66 65.81 22.3K
13:05 65.81 65.81 65.74 65.77 2.7K
13:07 65.78 65.78 65.78 65.78 1.5K
13:08 65.78 65.86 65.78 65.83 7.5K
13:09 65.83 65.83 65.82 65.82 1.5K
13:10 65.83 65.83 65.83 65.83 1.8K
13:11 65.82 65.82 65.79 65.82 2.8K
13:12 65.82 65.85 65.82 65.85 5.2K
13:13 65.79 65.80 65.79 65.80 1.9K
13:14 65.81 65.81 65.81 65.81 2.8K
13:16 65.91 65.93 65.91 65.93 1.4K
13:17 65.93 65.94 65.93 65.94 1.8K
13:18 65.97 66.02 65.97 66.01 10.1K
13:20 65.98 65.98 65.98 65.98 1.6K
13:21 66.00 66.06 66.00 66.05 5.4K
13:22 66.06 66.06 66.06 66.06 0.6K
13:23 66.06 66.07 66.02 66.02 4.6K
13:24 66.02 66.04 66.02 66.04 1.5K
13:25 66.03 66.07 66.03 66.07 2.8K
13:26 66.08 66.08 66.08 66.08 0.2K
13:27 66.08 66.09 66.08 66.09 2.3K
13:28 66.14 66.14 66.13 66.13 1.1K
13:29 66.13 66.13 66.11 66.13 4.8K
13:30 66.11 66.12 66.09 66.11 4.7K
13:31 66.11 66.11 66.08 66.08 2.0K
13:32 66.08 66.10 66.08 66.10 0.8K
13:33 66.08 66.08 66.06 66.06 1.3K
13:34 66.06 66.06 66.05 66.05 2.0K
13:36 66.08 66.09 66.07 66.07 2.8K
13:37 66.08 66.08 66.08 66.08 0.3K
13:38 66.11 66.13 66.11 66.13 1.4K
13:39 66.07 66.07 66.07 66.07 2.0K
13:40 66.06 66.06 66.04 66.04 1.2K
13:41 66.05 66.05 66.05 66.05 0.9K
13:42 66.01 66.01 66.01 66.01 0.9K
13:43 66.03 66.07 66.03 66.07 2.6K
13:45 66.08 66.13 66.08 66.13 1.8K
13:46 66.16 66.16 66.16 66.16 0.6K
13:47 66.14 66.14 66.13 66.13 2.0K
13:48 66.16 66.16 66.11 66.11 1.9K
13:49 66.14 66.14 66.14 66.14 0.7K
13:50 66.16 66.16 66.11 66.14 0.5K
13:51 66.16 66.21 66.16 66.21 5.3K
13:52 66.21 66.21 66.20 66.20 0.8K
13:53 66.18 66.20 66.17 66.18 2.7K
13:54 66.16 66.17 66.16 66.17 2.5K
13:55 66.20 66.20 66.20 66.19 0.9K
13:56 66.15 66.15 66.12 66.12 1.8K
13:57 66.14 66.17 66.14 66.17 2.1K
13:58 66.16 66.19 66.16 66.16 3.6K
13:59 66.14 66.15 66.14 66.15 4.0K
14:00 66.14 66.14 66.14 66.14 1.7K
14:01 66.17 66.21 66.17 66.21 1.9K
14:02 66.23 66.23 66.21 66.21 3.9K
14:03 66.22 66.26 66.22 66.26 1.0K
14:04 66.25 66.27 66.25 66.27 0.8K
14:05 66.27 66.30 66.27 66.29 9.6K
14:06 66.30 66.31 66.28 66.28 16.1K
14:07 66.28 66.30 66.25 66.25 7.1K
14:09 66.24 66.27 66.24 66.25 1.6K
14:10 66.24 66.24 66.22 66.22 1.9K
14:11 66.23 66.23 66.21 66.21 1.7K
14:12 66.23 66.23 66.20 66.21 1.8K
14:13 66.23 66.28 66.23 66.28 1.3K
14:14 66.26 66.26 66.26 66.26 0.3K
14:15 66.26 66.29 66.26 66.27 4.1K
14:16 66.28 66.29 66.27 66.27 2.5K
14:17 66.27 66.27 66.23 66.23 2.4K
14:18 66.23 66.23 66.23 66.23 0.2K
14:19 66.23 66.23 66.17 66.17 4.4K
14:20 66.15 66.15 66.11 66.11 2.6K
14:21 66.13 66.16 66.13 66.16 2.5K
14:22 66.11 66.11 66.11 66.11 0.7K
14:23 66.06 66.12 66.06 66.12 4.0K
14:24 66.14 66.15 66.14 66.15 0.5K
14:25 66.16 66.16 66.12 66.11 1.5K
14:26 66.15 66.19 66.15 66.17 1.8K
14:27 66.15 66.18 66.15 66.18 1.7K
14:28 66.17 66.17 66.15 66.15 2.6K
14:29 66.11 66.11 66.11 66.11 0.2K
14:30 66.14 66.18 66.14 66.15 3.6K
14:31 66.14 66.14 66.14 66.14 1.2K
14:32 66.15 66.16 66.15 66.15 1.3K
14:33 66.18 66.18 66.17 66.17 1.8K
14:34 66.17 66.17 66.15 66.15 0.6K
14:35 66.15 66.19 66.15 66.19 3.1K
14:36 66.20 66.20 66.13 66.14 3.5K
14:37 66.14 66.15 66.14 66.15 1.6K
14:38 66.15 66.15 66.15 66.15 1.1K
14:39 66.13 66.13 66.13 66.13 0.7K
14:40 66.16 66.16 66.14 66.16 1.1K
14:41 66.15 66.17 66.15 66.16 2.2K
14:42 66.18 66.18 66.15 66.16 2.9K
14:43 66.16 66.16 66.14 66.14 1.7K
14:44 66.12 66.12 66.10 66.10 2.8K
14:45 66.09 66.09 66.09 66.09 0.4K
14:46 66.08 66.08 66.07 66.07 1.4K
14:47 66.07 66.07 66.04 66.06 4.1K
14:48 66.07 66.09 66.06 66.09 2.8K
14:49 66.09 66.09 66.09 66.09 3.4K
14:50 66.09 66.09 66.07 66.07 0.3K
14:51 66.09 66.11 66.09 66.11 2.8K
14:52 66.14 66.14 66.13 66.13 5.5K
14:53 66.13 66.14 66.13 66.13 0.9K
14:54 66.11 66.11 66.09 66.09 3.5K
14:55 66.08 66.13 66.08 66.13 2.5K
14:56 66.12 66.12 66.08 66.08 1.3K
14:57 66.10 66.10 66.10 66.10 0.6K
14:58 66.07 66.11 66.07 66.11 4.4K
14:59 66.11 66.12 66.11 66.12 1.6K
15:00 66.08 66.11 66.08 66.11 1.7K
15:01 66.08 66.08 66.08 66.08 0.9K
15:02 66.09 66.09 66.07 66.07 1.9K
15:03 66.09 66.11 66.09 66.11 2.0K
15:04 66.09 66.09 66.04 66.06 1.9K
15:05 66.06 66.07 66.05 66.07 14.0K
15:06 66.07 66.11 66.07 66.11 2.9K
15:07 66.11 66.11 66.11 66.11 1.8K
15:08 66.12 66.13 66.12 66.13 1.7K
15:09 66.13 66.15 66.13 66.15 1.1K
15:10 66.14 66.19 66.14 66.19 2.8K
15:11 66.21 66.23 66.21 66.22 1.7K
15:12 66.21 66.24 66.19 66.19 5.8K
15:13 66.19 66.22 66.19 66.21 1.4K
15:14 66.21 66.22 66.20 66.22 2.6K
15:15 66.20 66.21 66.18 66.18 3.8K
15:16 66.17 66.18 66.17 66.18 3.6K
15:17 66.18 66.18 66.18 66.18 0.8K
15:18 66.18 66.18 66.16 66.16 3.3K
15:19 66.16 66.16 66.12 66.14 3.6K
15:20 66.15 66.15 66.10 66.11 5.5K
15:21 66.11 66.11 66.09 66.09 3.1K
15:22 66.09 66.09 66.09 66.08 3.6K
15:23 66.09 66.12 66.09 66.12 4.0K
15:24 66.10 66.13 66.10 66.13 3.4K
15:25 66.12 66.13 66.09 66.10 12.6K
15:26 66.11 66.11 66.09 66.10 2.6K
15:27 66.08 66.11 66.05 66.11 5.1K
15:28 66.12 66.14 66.10 66.12 3.2K
15:29 66.10 66.11 66.10 66.10 5.2K
15:30 66.06 66.09 66.04 66.09 4.3K
15:31 66.09 66.10 66.07 66.09 2.4K
15:32 66.08 66.09 66.08 66.09 1.8K
15:33 66.08 66.14 66.08 66.14 5.4K
15:34 66.13 66.20 66.13 66.20 2.2K
15:35 66.18 66.18 66.17 66.17 5.5K
15:36 66.17 66.24 66.17 66.24 5.3K
15:37 66.25 66.25 66.22 66.24 12.1K
15:38 66.24 66.24 66.21 66.23 9.0K
15:39 66.24 66.27 66.23 66.27 6.1K
15:40 66.25 66.30 66.25 66.30 6.9K
15:41 66.30 66.30 66.27 66.27 40.6K
15:42 66.27 66.30 66.27 66.29 3.1K
15:43 66.26 66.26 66.26 66.26 3.7K
15:44 66.27 66.30 66.27 66.27 3.8K
15:45 66.25 66.28 66.25 66.28 5.9K
15:46 66.26 66.26 66.22 66.22 12.5K
15:47 66.21 66.21 66.17 66.18 13.3K
15:48 66.19 66.19 66.16 66.16 6.7K
15:49 66.17 66.17 66.14 66.14 7.5K
15:50 66.10 66.15 66.06 66.06 14.1K
15:51 66.06 66.07 66.00 66.04 13.1K
15:52 66.02 66.06 66.02 66.05 13.7K
15:53 66.05 66.07 66.01 66.01 17.0K
15:54 66.02 66.08 65.99 66.08 16.7K
15:55 66.06 66.06 65.95 66.03 20.8K
15:56 66.03 66.06 66.02 66.04 24.1K
15:57 66.04 66.05 66.02 66.04 19.7K
15:58 66.04 66.11 66.04 66.09 34.4K
15:59 66.08 66.08 66.01 66.03 294.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available