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 67.17 67.45 67.07 67.39 33.9K
09:31 67.36 67.36 67.31 67.31 1.5K
09:32 67.31 67.31 67.15 67.15 6.6K
09:33 67.15 67.20 67.08 67.08 4.5K
09:34 67.01 67.01 66.84 66.84 3.2K
09:35 66.98 67.06 66.98 67.06 1.2K
09:36 66.94 66.99 66.92 66.96 3.3K
09:37 66.94 66.94 66.81 66.81 5.5K
09:38 66.74 66.74 66.74 66.74 0.2K
09:39 66.78 66.78 66.66 66.69 4.0K
09:40 66.69 66.69 66.69 66.69 1.1K
09:41 66.69 66.72 66.66 66.66 5.5K
09:42 66.66 66.68 66.56 66.56 5.2K
09:43 66.63 66.63 66.61 66.61 1.7K
09:44 66.47 66.47 66.47 66.47 6.5K
09:45 66.60 66.65 66.59 66.65 5.6K
09:47 66.70 66.70 66.70 66.69 34.0K
09:48 66.65 66.69 66.65 66.69 1.5K
09:49 66.69 66.69 66.60 66.65 7.0K
09:50 66.67 66.69 66.62 66.61 6.4K
09:51 66.61 66.61 66.61 66.61 1.0K
09:52 66.56 66.61 66.56 66.59 1.1K
09:53 66.60 66.60 66.56 66.60 1.1K
09:54 66.60 66.60 66.53 66.53 2.6K
09:55 66.53 66.69 66.52 66.62 7.7K
09:56 66.67 66.68 66.67 66.68 0.6K
09:57 66.75 66.75 66.71 66.71 1.9K
09:58 66.72 66.72 66.72 66.72 0.8K
09:59 66.72 66.72 66.66 66.66 0.4K
10:00 66.73 66.77 66.73 66.77 9.7K
10:01 66.81 66.85 66.81 66.81 3.9K
10:02 66.81 66.82 66.73 66.73 8.9K
10:03 66.73 66.73 66.73 66.73 0.6K
10:04 66.77 66.77 66.72 66.76 1.1K
10:05 66.76 66.86 66.69 66.69 7.0K
10:06 66.71 66.76 66.66 66.73 3.2K
10:07 66.73 66.74 66.70 66.74 2.8K
10:08 66.69 66.69 66.69 66.69 0.2K
10:09 66.71 66.74 66.66 66.74 1.3K
10:10 66.72 66.79 66.72 66.79 1.2K
10:11 66.77 66.77 66.63 66.63 3.0K
10:12 66.62 66.63 66.61 66.63 1.1K
10:13 66.54 66.54 66.49 66.54 2.2K
10:14 66.54 66.66 66.54 66.66 4.0K
10:15 66.72 66.74 66.72 66.73 1.6K
10:16 66.68 66.73 66.68 66.73 5.6K
10:17 66.78 66.78 66.74 66.74 2.5K
10:18 66.77 66.80 66.77 66.80 2.9K
10:19 66.82 66.83 66.82 66.83 2.6K
10:20 66.83 66.91 66.83 66.90 3.5K
10:21 66.89 66.90 66.89 66.89 1.5K
10:22 66.90 66.91 66.83 66.83 6.4K
10:23 66.80 66.80 66.78 66.78 2.0K
10:24 66.77 66.83 66.77 66.78 1.1K
10:25 66.81 66.81 66.79 66.79 0.7K
10:26 66.79 66.79 66.69 66.74 4.9K
10:27 66.71 66.71 66.70 66.70 0.4K
10:28 66.74 66.80 66.74 66.77 1.8K
10:29 66.80 66.80 66.66 66.69 3.1K
10:30 66.72 66.72 66.68 66.68 0.8K
10:31 66.68 66.68 66.62 66.62 10.4K
10:32 66.65 66.65 66.63 66.63 2.0K
10:33 66.67 66.67 66.65 66.65 2.1K
10:34 66.65 66.69 66.65 66.68 1.4K
10:35 66.67 66.69 66.67 66.67 1.0K
10:36 66.67 66.67 66.63 66.63 1.8K
10:37 66.61 66.64 66.61 66.64 2.2K
10:38 66.62 66.64 66.61 66.61 1.2K
10:39 66.63 66.64 66.61 66.61 1.7K
10:40 66.60 66.63 66.60 66.63 7.1K
10:41 66.59 66.59 66.48 66.48 2.8K
10:42 66.51 66.51 66.47 66.50 0.4K
10:43 66.49 66.53 66.49 66.53 0.7K
10:44 66.57 66.57 66.55 66.55 1.1K
10:45 66.58 66.61 66.56 66.56 0.9K
10:46 66.55 66.58 66.50 66.50 12.3K
10:48 66.58 66.58 66.58 66.58 1.9K
10:49 66.60 66.61 66.60 66.60 1.2K
10:50 66.62 66.62 66.62 66.61 2.2K
10:51 66.60 66.60 66.60 66.60 0.2K
10:52 66.63 66.63 66.60 66.62 1.1K
10:53 66.62 66.62 66.62 66.62 0.5K
10:54 66.62 66.62 66.55 66.55 8.2K
10:55 66.55 66.55 66.51 66.52 4.9K
10:56 66.51 66.51 66.45 66.45 2.3K
10:57 66.45 66.45 66.44 66.44 1.5K
10:58 66.39 66.39 66.34 66.33 3.5K
10:59 66.34 66.37 66.33 66.37 7.6K
11:00 66.41 66.44 66.41 66.42 4.2K
11:01 66.42 66.46 66.37 66.37 6.8K
11:02 66.36 66.36 66.36 66.36 0.6K
11:03 66.36 66.36 66.34 66.36 1.3K
11:04 66.35 66.40 66.35 66.40 3.0K
11:05 66.40 66.40 66.37 66.37 1.2K
11:06 66.37 66.38 66.36 66.38 2.5K
11:07 66.37 66.38 66.37 66.38 2.2K
11:08 66.37 66.37 66.37 66.37 1.3K
11:09 66.37 66.37 66.34 66.36 3.3K
11:10 66.35 66.35 66.30 66.30 2.9K
11:11 66.32 66.43 66.32 66.43 6.1K
11:12 66.41 66.45 66.41 66.44 2.9K
11:13 66.48 66.49 66.48 66.49 1.6K
11:14 66.49 66.52 66.49 66.52 2.2K
11:15 66.52 66.52 66.52 66.52 0.6K
11:16 66.52 66.52 66.52 66.52 1.3K
11:17 66.52 66.52 66.48 66.48 0.4K
11:18 66.52 66.53 66.52 66.52 1.9K
11:19 66.52 66.58 66.52 66.58 4.6K
11:20 66.58 66.62 66.55 66.62 13.3K
11:21 66.61 66.64 66.60 66.64 2.7K
11:22 66.64 66.64 66.50 66.50 3.8K
11:23 66.53 66.60 66.53 66.60 2.1K
11:24 66.61 66.61 66.60 66.60 0.7K
11:25 66.60 66.64 66.60 66.64 2.2K
11:26 66.64 66.66 66.64 66.66 1.1K
11:27 66.64 66.66 66.63 66.66 3.2K
11:28 66.64 66.67 66.64 66.67 1.5K
11:29 66.70 66.70 66.70 66.70 0.7K
11:31 66.67 66.67 66.64 66.66 2.3K
11:32 66.66 66.67 66.65 66.65 1.2K
11:33 66.64 66.64 66.52 66.52 4.9K
11:34 66.53 66.53 66.53 66.53 1.0K
11:35 66.49 66.49 66.44 66.47 3.0K
11:36 66.49 66.51 66.49 66.51 2.8K
11:37 66.50 66.50 66.49 66.50 1.0K
11:38 66.52 66.54 66.49 66.54 1.7K
11:39 66.53 66.53 66.53 66.53 0.2K
11:40 66.47 66.47 66.43 66.46 3.0K
11:41 66.49 66.52 66.49 66.52 0.5K
11:42 66.51 66.51 66.50 66.50 0.7K
11:43 66.47 66.49 66.44 66.47 2.6K
11:44 66.51 66.51 66.51 66.51 1.8K
11:46 66.51 66.51 66.49 66.49 1.0K
11:47 66.49 66.49 66.49 66.49 0.7K
11:48 66.50 66.50 66.48 66.48 0.8K
11:49 66.46 66.50 66.46 66.50 1.2K
11:50 66.49 66.49 66.45 66.46 2.3K
11:51 66.45 66.45 66.45 66.45 0.7K
11:52 66.43 66.45 66.43 66.44 0.5K
11:53 66.48 66.48 66.47 66.48 1.7K
11:54 66.48 66.48 66.48 66.48 1.3K
11:55 66.47 66.47 66.38 66.38 5.5K
11:56 66.37 66.37 66.37 66.37 0.8K
11:57 66.37 66.37 66.37 66.37 0.7K
11:58 66.37 66.41 66.37 66.39 2.3K
11:59 66.40 66.40 66.35 66.35 1.6K
12:00 66.37 66.41 66.37 66.41 1.7K
12:01 66.41 66.41 66.38 66.39 0.7K
12:02 66.44 66.48 66.44 66.46 2.3K
12:03 66.46 66.46 66.46 66.46 0.7K
12:04 66.46 66.49 66.46 66.47 1.7K
12:05 66.45 66.46 66.45 66.46 1.8K
12:06 66.45 66.45 66.45 66.45 0.1K
12:07 66.45 66.46 66.44 66.44 0.7K
12:08 66.49 66.49 66.49 66.49 1.2K
12:11 66.43 66.43 66.43 66.43 0.3K
12:12 66.42 66.44 66.42 66.44 2.0K
12:13 66.42 66.44 66.42 66.44 0.3K
12:14 66.42 66.42 66.42 66.42 1.5K
12:16 66.40 66.43 66.38 66.38 2.4K
12:17 66.38 66.40 66.38 66.39 3.3K
12:18 66.38 66.39 66.38 66.39 1.0K
12:19 66.39 66.43 66.39 66.43 1.9K
12:20 66.45 66.45 66.45 66.45 1.7K
12:21 66.45 66.45 66.45 66.45 0.2K
12:22 66.49 66.52 66.49 66.52 1.1K
12:23 66.47 66.55 66.47 66.55 2.5K
12:24 66.54 66.56 66.53 66.56 2.4K
12:25 66.59 66.59 66.59 66.58 2.1K
12:26 66.61 66.61 66.61 66.61 0.4K
12:27 66.61 66.61 66.61 66.61 0.8K
12:28 66.59 66.61 66.59 66.61 0.6K
12:29 66.59 66.61 66.58 66.58 1.5K
12:30 66.62 66.64 66.62 66.64 2.5K
12:31 66.62 66.63 66.62 66.63 0.8K
12:32 66.64 66.66 66.64 66.65 2.4K
12:33 66.67 66.67 66.67 66.67 0.8K
12:34 66.63 66.65 66.61 66.61 2.7K
12:35 66.64 66.64 66.64 66.64 1.0K
12:36 66.69 66.70 66.69 66.70 0.9K
12:38 66.72 66.72 66.70 66.70 2.0K
12:39 66.74 66.80 66.74 66.79 3.1K
12:40 66.79 66.83 66.79 66.83 1.1K
12:41 66.82 66.82 66.78 66.78 3.0K
12:43 66.80 66.80 66.80 66.80 0.5K
12:44 66.80 66.80 66.80 66.80 0.4K
12:45 66.79 66.79 66.76 66.78 2.6K
12:46 66.75 66.75 66.69 66.69 3.0K
12:47 66.73 66.73 66.68 66.68 3.6K
12:48 66.69 66.69 66.68 66.68 1.1K
12:49 66.69 66.69 66.67 66.67 0.5K
12:50 66.71 66.71 66.68 66.68 1.7K
12:52 66.71 66.71 66.69 66.69 1.4K
12:53 66.72 66.72 66.70 66.70 3.2K
12:54 66.70 66.70 66.65 66.67 5.1K
12:55 66.65 66.65 66.65 66.65 1.1K
12:56 66.69 66.69 66.69 66.69 0.5K
12:57 66.72 66.72 66.72 66.72 0.6K
12:58 66.72 66.72 66.72 66.72 1.2K
12:59 66.69 66.69 66.68 66.68 1.8K
13:00 66.67 66.71 66.67 66.71 1.7K
13:01 66.68 66.75 66.68 66.74 2.7K
13:02 66.77 66.81 66.77 66.78 12.2K
13:03 66.80 66.80 66.80 66.80 0.6K
13:04 66.79 66.79 66.79 66.79 0.5K
13:05 66.79 66.79 66.79 66.79 0.1K
13:06 66.79 66.83 66.79 66.83 8.6K
13:07 66.84 66.85 66.84 66.85 2.9K
13:08 66.85 66.86 66.85 66.86 1.5K
13:09 66.83 66.83 66.83 66.83 1.0K
13:11 66.84 66.84 66.83 66.84 3.8K
13:12 66.81 66.83 66.80 66.83 3.5K
13:13 66.83 66.83 66.83 66.83 1.5K
13:14 66.83 66.83 66.83 66.83 0.5K
13:15 66.81 66.81 66.79 66.79 1.5K
13:16 66.78 66.81 66.78 66.79 3.1K
13:17 66.76 66.78 66.74 66.78 3.2K
13:18 66.79 66.80 66.79 66.80 3.1K
13:19 66.78 66.78 66.78 66.78 1.5K
13:20 66.77 66.82 66.77 66.81 3.2K
13:21 66.81 66.81 66.76 66.76 1.7K
13:22 66.80 66.80 66.80 66.80 5.5K
13:23 66.82 66.82 66.82 66.82 2.4K
13:24 66.86 66.94 66.86 66.95 22.7K
13:25 66.94 66.94 66.76 66.81 44.1K
13:26 66.78 66.78 66.78 66.78 0.9K
13:27 66.75 66.77 66.75 66.77 3.0K
13:28 66.77 66.77 66.75 66.77 3.6K
13:29 66.79 66.79 66.75 66.77 3.1K
13:30 66.78 66.78 66.75 66.76 4.3K
13:31 66.76 66.76 66.75 66.76 6.1K
13:32 66.76 66.76 66.72 66.72 4.1K
13:33 66.72 66.77 66.72 66.77 1.3K
13:34 66.75 66.78 66.75 66.77 6.7K
13:35 66.75 66.80 66.75 66.80 2.1K
13:36 66.80 66.81 66.80 66.81 1.1K
13:37 66.78 66.80 66.77 66.80 1.2K
13:38 66.79 66.79 66.79 66.79 0.3K
13:39 66.79 66.79 66.77 66.77 1.4K
13:40 66.77 66.81 66.75 66.81 1.7K
13:41 66.82 66.85 66.82 66.85 3.3K
13:43 66.86 66.87 66.85 66.85 1.7K
13:44 66.83 66.83 66.82 66.82 1.4K
13:45 66.82 66.84 66.82 66.84 1.0K
13:46 66.80 66.81 66.80 66.81 3.4K
13:47 66.82 66.82 66.79 66.79 2.8K
13:48 66.85 66.86 66.84 66.86 2.8K
13:50 66.89 66.89 66.89 66.89 0.6K
13:52 66.89 66.89 66.88 66.88 2.5K
13:53 66.87 66.87 66.85 66.87 0.8K
13:54 66.89 66.89 66.89 66.89 1.9K
13:56 66.88 66.88 66.88 66.88 1.0K
13:57 66.90 66.91 66.90 66.91 1.0K
13:59 66.92 66.92 66.92 66.92 0.7K
14:00 66.91 66.91 66.91 66.91 2.7K
14:01 66.91 66.95 66.91 66.94 4.3K
14:02 66.95 66.95 66.91 66.91 3.0K
14:03 66.90 66.90 66.89 66.89 3.1K
14:04 66.87 66.87 66.87 66.87 1.2K
14:05 66.86 66.88 66.86 66.88 2.2K
14:06 66.85 66.85 66.84 66.84 3.7K
14:07 66.83 66.83 66.82 66.82 2.7K
14:08 66.82 66.82 66.82 66.82 0.4K
14:09 66.84 66.84 66.82 66.82 1.7K
14:10 66.82 66.82 66.82 66.82 0.4K
14:11 66.83 66.83 66.83 66.83 2.0K
14:12 66.83 66.83 66.83 66.83 0.7K
14:13 66.81 66.84 66.81 66.84 2.8K
14:14 66.83 66.84 66.83 66.84 1.7K
14:15 66.84 66.86 66.84 66.86 3.5K
14:16 66.84 66.85 66.81 66.82 8.7K
14:19 66.85 66.86 66.85 66.86 2.4K
14:20 66.84 66.84 66.80 66.80 4.3K
14:21 66.80 66.80 66.80 66.80 1.4K
14:23 66.81 66.81 66.81 66.81 1.5K
14:24 66.80 66.80 66.80 66.80 0.5K
14:25 66.81 66.82 66.81 66.82 2.5K
14:26 66.81 66.81 66.78 66.81 5.7K
14:27 66.82 66.84 66.82 66.83 2.5K
14:29 66.77 66.81 66.77 66.78 2.5K
14:30 66.84 66.84 66.78 66.79 4.2K
14:31 66.81 66.82 66.81 66.82 1.6K
14:33 66.83 66.83 66.83 66.83 0.9K
14:34 66.79 66.81 66.79 66.81 0.6K
14:35 66.80 66.81 66.79 66.81 1.7K
14:36 66.79 66.81 66.79 66.81 2.4K
14:37 66.81 66.81 66.77 66.78 5.3K
14:38 66.77 66.79 66.77 66.79 1.4K
14:39 66.77 66.77 66.74 66.74 0.8K
14:40 66.74 66.74 66.68 66.68 2.1K
14:41 66.65 66.68 66.65 66.68 3.5K
14:42 66.67 66.67 66.67 66.67 1.0K
14:43 66.64 66.64 66.62 66.62 4.0K
14:44 66.62 66.62 66.60 66.60 2.0K
14:45 66.59 66.63 66.59 66.63 1.5K
14:46 66.62 66.62 66.62 66.62 1.8K
14:50 66.57 66.57 66.57 66.57 3.5K
14:51 66.55 66.56 66.55 66.56 1.1K
14:52 66.56 66.57 66.53 66.57 31.9K
14:53 66.56 66.58 66.55 66.58 9.0K
14:54 66.59 66.60 66.57 66.60 0.8K
14:55 66.58 66.58 66.58 66.58 0.1K
14:56 66.58 66.58 66.56 66.56 2.5K
14:57 66.54 66.54 66.52 66.54 12.7K
14:59 66.53 66.53 66.52 66.52 0.9K
15:00 66.54 66.54 66.53 66.54 3.1K
15:01 66.54 66.57 66.54 66.57 2.3K
15:02 66.57 66.60 66.57 66.60 2.3K
15:03 66.60 66.60 66.56 66.57 1.7K
15:04 66.56 66.56 66.54 66.55 3.9K
15:05 66.55 66.55 66.55 66.55 2.4K
15:07 66.57 66.57 66.57 66.57 1.8K
15:08 66.62 66.62 66.62 66.62 2.7K
15:09 66.63 66.63 66.63 66.63 1.6K
15:10 66.62 66.62 66.57 66.58 4.6K
15:11 66.61 66.61 66.61 66.61 1.7K
15:13 66.62 66.63 66.61 66.61 2.3K
15:14 66.62 66.62 66.60 66.60 9.3K
15:15 66.60 66.60 66.59 66.60 4.1K
15:16 66.60 66.60 66.58 66.60 2.3K
15:17 66.58 66.59 66.58 66.59 1.7K
15:18 66.60 66.63 66.60 66.63 5.1K
15:19 66.67 66.67 66.61 66.61 5.0K
15:20 66.64 66.64 66.64 66.64 2.0K
15:22 66.62 66.62 66.62 66.62 0.4K
15:23 66.61 66.66 66.61 66.66 4.2K
15:24 66.65 66.65 66.63 66.63 4.2K
15:25 66.62 66.62 66.59 66.62 8.9K
15:26 66.63 66.66 66.63 66.66 3.8K
15:27 66.64 66.65 66.61 66.62 4.8K
15:28 66.62 66.62 66.58 66.58 2.3K
15:30 66.57 66.60 66.55 66.60 3.3K
15:31 66.60 66.63 66.60 66.62 2.9K
15:32 66.62 66.62 66.55 66.58 6.9K
15:33 66.57 66.60 66.55 66.60 2.8K
15:34 66.59 66.59 66.59 66.59 0.5K
15:35 66.60 66.60 66.60 66.60 3.3K
15:36 66.60 66.60 66.56 66.56 3.6K
15:37 66.57 66.57 66.56 66.56 5.4K
15:38 66.57 66.57 66.54 66.56 4.7K
15:39 66.49 66.49 66.48 66.47 9.8K
15:40 66.45 66.53 66.45 66.52 2.3K
15:41 66.50 66.55 66.50 66.55 2.6K
15:42 66.54 66.63 66.52 66.63 6.2K
15:43 66.62 66.62 66.50 66.54 15.8K
15:44 66.55 66.57 66.53 66.57 8.4K
15:45 66.55 66.55 66.52 66.54 9.0K
15:46 66.55 66.70 66.54 66.68 32.9K
15:47 66.71 66.72 66.64 66.65 17.3K
15:48 66.66 66.66 66.63 66.66 24.8K
15:49 66.64 66.69 66.64 66.67 12.4K
15:50 66.65 66.76 66.65 66.74 17.3K
15:51 66.74 66.74 66.68 66.69 11.6K
15:52 66.68 66.77 66.68 66.72 20.5K
15:53 66.70 66.79 66.70 66.78 16.5K
15:54 66.77 66.82 66.77 66.77 19.3K
15:55 66.76 66.80 66.76 66.76 32.6K
15:56 66.76 66.85 66.76 66.85 23.2K
15:57 66.89 66.92 66.86 66.91 25.6K
15:58 66.94 66.97 66.94 66.98 36.6K
15:59 66.96 67.02 66.96 67.01 254.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available