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 66.96 66.96 66.77 66.77 6.8K
09:31 66.78 66.78 66.78 66.78 0.8K
09:32 67.09 67.17 67.09 67.17 8.7K
09:33 67.17 67.17 66.87 66.92 5.0K
09:34 66.90 66.92 66.90 66.92 1.6K
09:35 66.88 66.88 66.88 66.88 1.2K
09:36 66.86 66.92 66.83 66.92 6.5K
09:37 66.87 66.92 66.87 66.92 2.0K
09:38 66.92 66.92 66.92 66.92 0.6K
09:39 66.92 66.92 66.87 66.92 2.9K
09:40 66.92 66.92 66.92 66.92 0.8K
09:41 66.86 66.90 66.86 66.90 2.9K
09:42 66.92 66.92 66.91 66.91 4.0K
09:43 66.90 66.90 66.90 66.90 0.6K
09:44 66.78 66.81 66.78 66.81 2.9K
09:45 66.79 66.79 66.74 66.74 2.1K
09:47 66.73 66.73 66.73 66.73 0.2K
09:48 66.73 66.73 66.73 66.73 0.7K
09:49 66.67 66.73 66.67 66.72 0.9K
09:50 66.73 66.73 66.61 66.61 6.4K
09:51 66.57 66.65 66.57 66.65 4.4K
09:52 66.67 66.67 66.66 66.66 1.8K
09:53 66.74 66.74 66.65 66.65 2.8K
09:54 66.64 66.69 66.64 66.69 3.3K
09:55 66.70 66.70 66.70 66.70 0.2K
09:56 66.67 66.76 66.67 66.75 3.8K
09:57 66.73 66.75 66.67 66.67 3.9K
09:58 66.76 66.78 66.76 66.78 0.8K
09:59 66.81 66.81 66.70 66.70 3.3K
10:00 66.77 66.77 66.77 66.77 8.8K
10:01 66.77 66.77 66.71 66.77 2.6K
10:02 66.76 66.76 66.75 66.75 1.5K
10:03 66.76 66.76 66.72 66.74 1.1K
10:04 66.74 66.74 66.74 66.74 0.5K
10:05 66.74 66.74 66.74 66.74 1.3K
10:06 66.77 66.77 66.73 66.72 4.6K
10:07 66.73 66.73 66.73 66.73 0.1K
10:08 66.72 66.79 66.72 66.79 3.5K
10:09 66.81 66.81 66.81 66.81 0.2K
10:10 66.77 66.77 66.75 66.77 4.5K
10:11 66.76 66.76 66.76 66.76 0.4K
10:12 66.70 66.70 66.70 66.70 1.6K
10:13 66.75 66.75 66.74 66.74 2.2K
10:14 66.72 66.72 66.72 66.72 1.0K
10:15 66.67 66.75 66.67 66.75 2.5K
10:16 66.73 66.73 66.73 66.72 1.2K
10:17 66.74 66.74 66.74 66.74 0.5K
10:18 66.77 66.77 66.77 66.77 0.5K
10:19 66.80 66.81 66.80 66.81 1.8K
10:20 66.83 66.83 66.83 66.83 1.4K
10:21 66.83 66.83 66.68 66.68 5.7K
10:23 66.68 66.68 66.68 66.68 0.2K
10:24 66.66 66.66 66.66 66.66 0.5K
10:25 66.65 66.65 66.65 66.65 0.2K
10:26 66.69 66.69 66.67 66.68 4.2K
10:27 66.65 66.65 66.65 66.65 0.4K
10:28 66.68 66.78 66.68 66.78 6.8K
10:29 66.81 66.82 66.78 66.78 14.1K
10:32 66.81 66.81 66.81 66.81 0.4K
10:33 66.78 66.78 66.77 66.77 1.5K
10:34 66.78 66.78 66.74 66.74 1.3K
10:35 66.79 66.80 66.77 66.77 6.7K
10:36 66.74 66.74 66.71 66.71 0.6K
10:37 66.69 66.70 66.65 66.65 2.5K
10:38 66.62 66.63 66.60 66.60 1.6K
10:39 66.66 66.66 66.66 66.66 1.6K
10:40 66.65 66.69 66.65 66.69 1.2K
10:41 66.70 66.70 66.70 66.70 1.0K
10:42 66.78 66.78 66.78 66.78 0.4K
10:43 66.74 66.74 66.74 66.74 1.2K
10:44 66.70 66.71 66.70 66.71 0.8K
10:45 66.71 66.71 66.71 66.71 0.6K
10:46 66.74 66.77 66.74 66.77 0.8K
10:47 66.77 66.77 66.74 66.74 0.9K
10:48 66.75 66.75 66.75 66.75 0.7K
10:50 66.76 66.85 66.76 66.85 2.7K
10:51 66.86 66.86 66.86 66.86 0.4K
10:53 66.87 66.90 66.87 66.90 2.7K
10:54 66.88 66.88 66.87 66.87 2.4K
10:55 66.85 66.85 66.84 66.83 2.6K
10:57 66.81 66.81 66.81 66.81 0.8K
10:58 66.81 66.81 66.74 66.74 1.7K
10:59 66.79 66.79 66.75 66.75 2.0K
11:00 66.75 66.78 66.74 66.78 2.4K
11:01 66.81 66.83 66.81 66.83 1.3K
11:02 66.81 66.81 66.81 66.81 1.3K
11:03 66.79 66.79 66.79 66.79 0.4K
11:04 66.81 66.81 66.81 66.81 0.8K
11:05 66.80 66.80 66.80 66.80 1.3K
11:06 66.85 66.88 66.85 66.88 2.0K
11:07 66.88 66.89 66.88 66.89 1.3K
11:08 66.87 66.89 66.87 66.89 1.2K
11:10 66.86 66.86 66.86 66.86 0.8K
11:11 66.87 66.87 66.84 66.84 1.5K
11:12 66.91 66.91 66.91 66.91 0.3K
11:13 66.91 66.91 66.88 66.88 1.1K
11:14 66.87 66.87 66.87 66.87 0.1K
11:15 66.82 66.82 66.79 66.80 1.5K
11:16 66.82 66.82 66.82 66.82 0.5K
11:17 66.81 66.81 66.81 66.81 0.2K
11:18 66.77 66.82 66.77 66.82 1.4K
11:19 66.79 66.79 66.77 66.78 1.7K
11:20 66.80 66.80 66.78 66.78 0.6K
11:21 66.78 66.78 66.78 66.78 0.9K
11:23 66.79 66.79 66.78 66.79 2.9K
11:24 66.79 66.79 66.76 66.76 2.6K
11:25 66.71 66.71 66.69 66.69 0.4K
11:26 66.66 66.72 66.64 66.72 3.2K
11:27 66.72 66.77 66.72 66.77 2.6K
11:28 66.77 66.77 66.74 66.74 0.7K
11:29 66.74 66.76 66.74 66.76 0.5K
11:30 66.75 66.75 66.74 66.74 0.3K
11:31 66.73 66.75 66.73 66.75 0.6K
11:32 66.75 66.75 66.75 66.75 0.4K
11:33 66.76 66.76 66.76 66.76 0.8K
11:34 66.74 66.74 66.74 66.74 1.4K
11:35 66.74 66.74 66.71 66.71 1.2K
11:36 66.71 66.71 66.71 66.71 0.4K
11:37 66.69 66.69 66.69 66.69 0.4K
11:38 66.67 66.69 66.67 66.69 2.2K
11:39 66.82 66.82 66.82 66.82 3.3K
11:41 66.84 66.84 66.84 66.84 1.4K
11:42 66.84 66.84 66.84 66.84 0.4K
11:43 66.84 66.84 66.84 66.84 1.8K
11:44 66.80 66.80 66.76 66.76 0.8K
11:46 66.74 66.74 66.74 66.74 0.3K
11:47 66.74 66.74 66.74 66.74 0.3K
11:49 66.77 66.81 66.77 66.81 1.3K
11:50 66.83 66.83 66.83 66.83 0.7K
11:51 66.86 66.87 66.86 66.86 0.8K
11:52 66.88 66.88 66.86 66.86 1.6K
11:54 66.90 66.90 66.90 66.90 0.8K
11:55 66.88 66.88 66.87 66.87 0.9K
11:56 66.88 66.88 66.85 66.85 1.7K
11:57 66.85 66.88 66.85 66.85 1.4K
11:58 66.85 66.85 66.81 66.81 0.5K
11:59 66.79 66.79 66.76 66.76 1.0K
12:00 66.78 66.78 66.78 66.78 0.4K
12:01 66.82 66.82 66.82 66.82 0.7K
12:02 66.84 66.84 66.84 66.84 0.6K
12:03 66.85 66.85 66.85 66.85 0.4K
12:04 66.86 66.86 66.86 66.86 0.3K
12:05 66.84 66.84 66.84 66.84 0.3K
12:06 66.87 66.87 66.87 66.86 0.4K
12:07 66.88 66.88 66.88 66.88 1.2K
12:09 66.90 66.90 66.90 66.90 0.3K
12:10 66.91 66.91 66.85 66.85 2.8K
12:11 66.84 66.84 66.84 66.84 0.7K
12:12 66.89 66.89 66.89 66.89 1.2K
12:13 66.89 66.89 66.89 66.89 1.3K
12:14 66.89 66.89 66.89 66.89 0.7K
12:15 66.89 66.89 66.89 66.89 0.3K
12:16 66.87 66.87 66.87 66.86 1.8K
12:20 66.92 66.94 66.88 66.91 4.7K
12:21 66.93 66.93 66.90 66.90 1.6K
12:24 66.92 66.92 66.91 66.91 1.1K
12:25 66.91 66.91 66.91 66.91 0.1K
12:26 66.92 66.96 66.92 66.96 1.3K
12:27 66.94 66.94 66.91 66.91 1.8K
12:28 66.92 66.92 66.92 66.92 0.2K
12:29 66.92 66.92 66.92 66.92 0.5K
12:30 66.90 66.90 66.87 66.87 3.4K
12:31 66.87 66.87 66.85 66.85 1.4K
12:33 66.83 66.83 66.83 66.83 0.4K
12:35 66.81 66.88 66.81 66.88 2.0K
12:36 66.89 66.91 66.89 66.91 1.5K
12:37 66.90 66.90 66.90 66.90 1.9K
12:43 66.92 66.92 66.92 66.92 0.7K
12:44 66.94 66.95 66.94 66.95 1.2K
12:45 66.98 66.98 66.98 66.98 0.8K
12:46 67.00 67.00 67.00 67.00 1.5K
12:48 67.03 67.03 67.02 67.02 2.1K
12:49 67.04 67.04 67.01 67.01 3.6K
12:50 66.97 66.99 66.97 66.99 0.8K
12:51 66.95 66.95 66.95 66.95 0.6K
12:52 66.94 66.94 66.93 66.93 0.9K
12:53 66.90 66.95 66.90 66.95 1.0K
12:54 66.97 66.97 66.95 66.95 1.2K
12:56 66.94 66.94 66.94 66.94 0.4K
12:57 66.93 66.93 66.93 66.93 0.2K
12:58 66.99 66.99 66.99 66.99 0.7K
12:59 66.98 66.98 66.98 66.97 0.7K
13:01 66.93 66.96 66.93 66.96 0.7K
13:02 67.00 67.03 67.00 67.03 3.2K
13:04 67.04 67.04 67.04 67.04 0.4K
13:05 67.08 67.08 67.07 67.08 2.8K
13:07 67.09 67.09 67.07 67.07 1.3K
13:09 67.06 67.08 67.06 67.08 0.8K
13:11 67.09 67.11 67.09 67.11 2.2K
13:13 67.04 67.04 67.04 67.04 0.2K
13:15 67.05 67.11 67.05 67.11 0.9K
13:16 67.10 67.10 67.09 67.09 1.2K
13:18 67.11 67.11 67.11 67.11 0.9K
13:19 67.08 67.08 67.08 67.08 0.6K
13:21 67.08 67.12 67.08 67.12 0.6K
13:22 67.09 67.09 67.09 67.09 0.4K
13:23 67.08 67.08 67.08 67.08 0.9K
13:24 67.12 67.12 67.11 67.11 1.5K
13:25 67.08 67.08 67.08 67.08 0.5K
13:27 67.02 67.04 66.99 67.04 2.3K
13:28 67.04 67.06 67.04 67.06 1.9K
13:29 67.03 67.03 67.03 67.03 3.2K
13:30 67.05 67.05 67.05 67.05 0.9K
13:31 67.03 67.03 67.03 67.03 0.4K
13:32 67.02 67.02 67.02 67.02 1.2K
13:33 67.00 67.03 67.00 67.03 1.6K
13:34 67.05 67.05 67.04 67.04 2.6K
13:36 67.04 67.04 67.04 67.04 0.7K
13:37 67.04 67.04 67.04 67.04 0.3K
13:38 67.02 67.02 67.02 67.01 1.8K
13:39 67.00 67.02 67.00 67.02 0.3K
13:40 67.05 67.05 67.04 67.04 3.2K
13:43 67.00 67.06 67.00 67.06 2.7K
13:48 67.05 67.05 67.05 67.05 0.3K
13:49 67.06 67.06 67.06 67.06 0.4K
13:50 67.04 67.13 67.04 67.11 7.1K
13:51 67.11 67.11 67.11 67.11 2.2K
13:52 67.14 67.14 67.14 67.14 1.7K
13:55 67.09 67.09 67.09 67.09 0.6K
13:56 67.12 67.15 67.12 67.15 1.4K
13:57 67.11 67.13 67.11 67.13 1.2K
13:58 67.14 67.14 67.14 67.14 3.8K
13:59 67.12 67.12 67.12 67.12 0.5K
14:00 67.12 67.12 67.12 67.12 0.2K
14:01 67.14 67.14 67.14 67.14 0.7K
14:02 67.12 67.15 67.12 67.15 0.7K
14:03 67.15 67.20 67.15 67.19 3.2K
14:04 67.21 67.21 67.21 67.21 0.5K
14:05 67.19 67.19 67.19 67.19 1.7K
14:07 67.16 67.16 67.16 67.16 1.8K
14:08 67.20 67.20 67.20 67.20 0.6K
14:09 67.22 67.22 67.22 67.22 1.3K
14:10 67.24 67.24 67.24 67.24 1.9K
14:12 67.22 67.22 67.22 67.22 0.4K
14:13 67.23 67.23 67.23 67.22 0.9K
14:15 67.21 67.21 67.21 67.21 0.1K
14:16 67.23 67.23 67.23 67.22 0.2K
14:17 67.21 67.21 67.21 67.21 1.4K
14:18 67.24 67.24 67.22 67.22 4.5K
14:19 67.21 67.21 67.21 67.21 0.4K
14:20 67.18 67.21 67.18 67.19 3.0K
14:21 67.18 67.18 67.18 67.18 0.4K
14:22 67.19 67.19 67.13 67.15 3.2K
14:23 67.17 67.18 67.17 67.18 4.2K
14:25 67.20 67.20 67.20 67.20 0.6K
14:26 67.21 67.21 67.21 67.21 1.4K
14:27 67.20 67.20 67.17 67.17 3.1K
14:28 67.16 67.19 67.16 67.19 1.4K
14:29 67.19 67.19 67.18 67.18 0.6K
14:30 67.20 67.22 67.20 67.22 3.7K
14:31 67.26 67.26 67.26 67.26 2.2K
14:32 67.26 67.26 67.25 67.25 2.1K
14:33 67.29 67.29 67.29 67.29 0.3K
14:34 67.25 67.25 67.25 67.25 1.7K
14:35 67.27 67.27 67.27 67.27 1.2K
14:36 67.27 67.29 67.27 67.29 1.9K
14:38 67.27 67.29 67.27 67.29 1.4K
14:39 67.27 67.29 67.27 67.27 3.3K
14:40 67.27 67.29 67.27 67.29 2.4K
14:41 67.27 67.29 67.27 67.29 1.3K
14:43 67.27 67.31 67.27 67.31 3.2K
14:44 67.35 67.36 67.33 67.33 5.9K
14:45 67.35 67.35 67.29 67.29 4.5K
14:46 67.31 67.31 67.29 67.29 1.1K
14:47 67.29 67.29 67.25 67.27 3.5K
14:49 67.28 67.28 67.25 67.26 3.6K
14:50 67.22 67.25 67.22 67.22 2.1K
14:51 67.13 67.13 67.13 67.13 0.8K
14:52 67.04 67.07 66.92 67.07 8.7K
14:53 67.11 67.13 67.08 67.08 6.1K
14:54 67.08 67.08 67.03 67.05 3.3K
14:55 67.06 67.09 67.06 67.09 1.4K
14:56 67.10 67.16 67.10 67.14 2.7K
14:58 67.17 67.17 67.17 67.17 1.1K
14:59 67.19 67.19 67.16 67.16 0.3K
15:00 67.18 67.18 67.15 67.15 5.8K
15:02 67.23 67.23 67.23 67.23 0.8K
15:03 67.25 67.27 67.22 67.27 1.1K
15:04 67.23 67.26 67.23 67.26 0.9K
15:05 67.23 67.23 67.23 67.23 0.2K
15:06 67.27 67.27 67.25 67.25 0.9K
15:07 67.25 67.31 67.25 67.27 5.6K
15:08 67.26 67.28 67.26 67.26 1.4K
15:09 67.27 67.27 67.25 67.25 1.8K
15:10 67.27 67.27 67.27 67.27 0.1K
15:11 67.27 67.27 67.26 67.26 1.4K
15:12 67.23 67.25 67.23 67.23 0.8K
15:13 67.26 67.26 67.22 67.22 5.6K
15:14 67.22 67.22 67.14 67.17 3.2K
15:15 67.20 67.20 67.17 67.17 4.1K
15:16 67.15 67.17 67.12 67.12 2.3K
15:17 67.13 67.13 67.13 67.13 0.6K
15:18 67.10 67.13 67.10 67.13 4.1K
15:19 67.13 67.16 67.13 67.14 2.1K
15:20 67.13 67.18 67.13 67.17 7.2K
15:23 67.18 67.18 67.16 67.16 0.9K
15:24 67.16 67.18 67.16 67.18 1.6K
15:25 67.14 67.19 67.14 67.19 3.2K
15:26 67.19 67.20 67.15 67.15 4.1K
15:27 67.18 67.18 67.17 67.18 1.9K
15:28 67.20 67.20 67.20 67.20 1.7K
15:29 67.14 67.18 67.14 67.17 3.7K
15:30 67.18 67.18 67.18 67.18 1.6K
15:31 67.16 67.22 67.16 67.20 4.3K
15:32 67.20 67.23 67.20 67.23 3.7K
15:33 67.23 67.24 67.23 67.23 1.9K
15:34 67.23 67.23 67.19 67.19 7.4K
15:35 67.17 67.17 67.17 67.17 0.4K
15:36 67.19 67.21 67.17 67.20 4.1K
15:37 67.20 67.21 67.19 67.20 6.8K
15:38 67.23 67.26 67.23 67.26 3.7K
15:39 67.25 67.25 67.25 67.25 2.6K
15:40 67.25 67.25 67.18 67.24 6.1K
15:41 67.22 67.22 67.22 67.22 2.1K
15:42 67.18 67.21 67.18 67.21 4.6K
15:43 67.22 67.22 67.20 67.21 2.4K
15:44 67.19 67.20 67.19 67.20 3.2K
15:45 67.19 67.19 67.14 67.15 8.5K
15:46 67.14 67.16 67.14 67.16 3.4K
15:47 67.17 67.22 67.17 67.22 9.9K
15:48 67.20 67.23 67.19 67.23 5.4K
15:49 67.21 67.23 67.20 67.20 7.6K
15:50 67.19 67.23 67.19 67.23 10.4K
15:51 67.23 67.25 67.23 67.25 2.8K
15:52 67.25 67.25 67.22 67.23 12.0K
15:53 67.23 67.26 67.23 67.26 5.0K
15:54 67.28 67.35 67.28 67.34 15.0K
15:55 67.29 67.29 67.23 67.27 15.8K
15:56 67.29 67.31 67.26 67.30 13.7K
15:57 67.28 67.28 67.25 67.26 15.1K
15:58 67.25 67.27 67.24 67.24 19.4K
15:59 67.24 67.26 67.20 67.23 217.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available