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 66.28 66.28 66.28 66.28 13.0K
09:31 66.11 66.11 65.86 65.86 8.5K
09:32 66.03 66.03 65.67 65.81 8.3K
09:33 65.96 65.98 65.85 65.86 7.3K
09:34 65.84 65.84 65.79 65.79 0.6K
09:35 65.83 65.83 65.61 65.78 5.3K
09:36 65.61 65.77 65.61 65.68 2.3K
09:37 65.72 65.72 65.72 65.72 8.3K
09:38 65.91 65.98 65.91 65.97 2.1K
09:39 65.98 66.07 65.98 65.98 1.9K
09:40 66.01 66.03 65.96 66.02 11.7K
09:41 66.01 66.02 66.01 66.02 8.3K
09:42 66.02 66.09 66.02 66.09 7.4K
09:43 66.09 66.14 66.09 66.14 5.0K
09:44 66.09 66.09 65.96 65.96 7.3K
09:45 65.96 66.10 65.96 66.10 3.8K
09:47 66.12 66.12 66.12 66.11 0.9K
09:48 66.13 66.13 66.13 66.13 0.3K
09:49 66.04 66.05 66.02 66.05 1.8K
09:50 66.19 66.19 66.07 66.07 10.9K
09:51 66.06 66.06 65.97 65.97 2.2K
09:52 65.99 66.01 65.99 66.01 3.3K
09:53 66.08 66.08 66.07 66.07 0.5K
09:54 66.12 66.12 66.12 66.12 2.1K
09:55 66.12 66.12 66.05 66.05 3.9K
09:56 66.05 66.09 66.05 66.08 1.2K
09:57 66.09 66.13 66.09 66.13 1.4K
09:58 66.20 66.20 66.20 66.19 0.9K
09:59 66.09 66.09 66.05 66.07 2.1K
10:00 66.20 66.20 66.17 66.17 1.6K
10:01 66.22 66.22 66.16 66.18 2.5K
10:02 66.18 66.18 66.17 66.17 2.6K
10:03 66.06 66.06 66.05 66.06 4.8K
10:04 66.06 66.09 66.06 66.09 1.4K
10:05 66.11 66.15 66.05 66.14 9.0K
10:06 66.14 66.16 66.08 66.08 3.7K
10:07 66.13 66.13 66.11 66.11 1.3K
10:08 66.11 66.14 66.11 66.14 1.7K
10:09 66.18 66.21 66.18 66.21 0.9K
10:10 66.16 66.25 66.16 66.25 1.4K
10:11 66.26 66.26 66.26 66.26 0.6K
10:12 66.26 66.32 66.23 66.31 5.1K
10:13 66.31 66.35 66.31 66.32 1.5K
10:14 66.32 66.32 66.31 66.31 0.7K
10:15 66.32 66.35 66.32 66.35 2.0K
10:16 66.35 66.39 66.35 66.36 3.0K
10:17 66.40 66.40 66.38 66.39 2.6K
10:18 66.36 66.39 66.32 66.33 7.4K
10:19 66.34 66.38 66.34 66.38 1.7K
10:20 66.34 66.34 66.34 66.33 0.4K
10:21 66.31 66.32 66.30 66.32 1.9K
10:22 66.29 66.32 66.28 66.32 2.2K
10:23 66.36 66.36 66.35 66.35 1.4K
10:24 66.37 66.37 66.37 66.37 1.2K
10:25 66.44 66.44 66.44 66.44 1.8K
10:26 66.49 66.52 66.49 66.52 2.0K
10:27 66.49 66.52 66.46 66.52 2.8K
10:28 66.46 66.51 66.46 66.51 3.1K
10:29 66.58 66.58 66.54 66.54 2.5K
10:30 66.55 66.60 66.55 66.57 3.7K
10:31 66.57 66.57 66.51 66.51 2.6K
10:32 66.54 66.54 66.49 66.49 1.8K
10:34 66.49 66.49 66.46 66.46 1.6K
10:35 66.46 66.46 66.42 66.42 1.6K
10:36 66.43 66.43 66.43 66.43 0.9K
10:37 66.46 66.46 66.46 66.46 2.0K
10:38 66.50 66.50 66.49 66.49 1.4K
10:39 66.50 66.50 66.45 66.45 1.9K
10:40 66.45 66.49 66.43 66.47 3.2K
10:41 66.43 66.44 66.43 66.44 2.4K
10:42 66.37 66.37 66.37 66.37 0.6K
10:43 66.40 66.40 66.40 66.40 0.7K
10:44 66.39 66.43 66.39 66.43 1.6K
10:45 66.45 66.45 66.36 66.36 5.9K
10:46 66.38 66.43 66.38 66.40 2.2K
10:47 66.38 66.43 66.35 66.43 4.2K
10:48 66.41 66.44 66.41 66.42 6.9K
10:49 66.39 66.39 66.36 66.36 1.4K
10:50 66.34 66.34 66.34 66.34 1.9K
10:51 66.34 66.37 66.34 66.36 2.0K
10:52 66.34 66.37 66.34 66.34 1.5K
10:53 66.34 66.34 66.33 66.33 1.9K
10:54 66.35 66.35 66.35 66.35 0.3K
10:55 66.35 66.42 66.35 66.42 2.2K
10:56 66.45 66.45 66.43 66.44 5.4K
10:57 66.40 66.40 66.36 66.40 2.2K
10:58 66.37 66.37 66.37 66.36 1.5K
10:59 66.37 66.37 66.34 66.34 1.6K
11:00 66.34 66.37 66.34 66.37 1.9K
11:01 66.38 66.42 66.38 66.42 2.0K
11:02 66.38 66.38 66.38 66.38 1.0K
11:03 66.38 66.38 66.38 66.38 2.5K
11:04 66.37 66.42 66.37 66.42 1.5K
11:05 66.44 66.49 66.44 66.47 3.6K
11:06 66.47 66.53 66.47 66.49 7.3K
11:07 66.48 66.53 66.48 66.51 3.8K
11:08 66.53 66.53 66.53 66.53 0.5K
11:09 66.53 66.54 66.53 66.54 2.4K
11:10 66.52 66.53 66.47 66.47 3.1K
11:11 66.47 66.47 66.47 66.47 1.0K
11:12 66.48 66.48 66.48 66.48 0.4K
11:13 66.47 66.55 66.47 66.55 3.5K
11:14 66.56 66.56 66.53 66.53 1.1K
11:15 66.53 66.54 66.52 66.52 1.9K
11:16 66.55 66.56 66.55 66.56 1.5K
11:17 66.52 66.52 66.50 66.52 2.9K
11:18 66.52 66.54 66.52 66.54 2.2K
11:19 66.50 66.52 66.50 66.52 3.2K
11:20 66.60 66.60 66.56 66.56 1.9K
11:21 66.57 66.58 66.57 66.58 1.2K
11:22 66.60 66.63 66.60 66.61 1.6K
11:23 66.61 66.65 66.61 66.65 1.5K
11:24 66.65 66.65 66.65 66.65 0.4K
11:25 66.62 66.68 66.62 66.68 3.0K
11:26 66.72 66.72 66.72 66.72 1.0K
11:27 66.72 66.76 66.72 66.76 1.3K
11:28 66.76 66.82 66.76 66.82 5.4K
11:29 66.85 66.85 66.80 66.80 3.1K
11:30 66.80 66.87 66.80 66.86 7.6K
11:31 66.89 66.89 66.84 66.83 8.6K
11:32 66.80 66.80 66.71 66.71 1.9K
11:33 66.72 66.72 66.69 66.69 1.9K
11:34 66.64 66.66 66.60 66.61 6.0K
11:35 66.64 66.64 66.61 66.63 2.0K
11:36 66.65 66.69 66.65 66.65 2.7K
11:37 66.61 66.64 66.61 66.62 1.3K
11:38 66.60 66.60 66.60 66.60 1.4K
11:39 66.60 66.60 66.58 66.58 0.5K
11:40 66.57 66.57 66.55 66.56 1.5K
11:41 66.56 66.58 66.53 66.58 9.9K
11:42 66.56 66.58 66.56 66.58 1.4K
11:43 66.56 66.57 66.56 66.57 0.7K
11:44 66.57 66.57 66.54 66.54 1.0K
11:45 66.54 66.56 66.54 66.56 1.3K
11:46 66.56 66.56 66.55 66.55 1.5K
11:47 66.56 66.58 66.56 66.58 1.5K
11:48 66.65 66.72 66.65 66.71 3.7K
11:49 66.71 66.74 66.71 66.74 3.0K
11:50 66.79 66.79 66.76 66.77 2.1K
11:51 66.75 66.77 66.74 66.77 4.1K
11:52 66.80 66.81 66.80 66.81 2.7K
11:53 66.81 66.82 66.78 66.78 2.8K
11:54 66.79 66.79 66.75 66.76 7.9K
11:55 66.76 66.77 66.76 66.77 1.9K
11:56 66.78 66.78 66.77 66.77 0.9K
11:57 66.77 66.78 66.76 66.76 2.2K
11:58 66.75 66.75 66.68 66.68 7.7K
11:59 66.70 66.70 66.70 66.69 0.6K
12:00 66.70 66.70 66.65 66.68 1.7K
12:01 66.65 66.65 66.57 66.57 2.8K
12:02 66.57 66.59 66.56 66.58 5.4K
12:03 66.55 66.62 66.55 66.61 3.0K
12:04 66.61 66.61 66.58 66.59 2.6K
12:05 66.56 66.58 66.56 66.58 6.7K
12:06 66.58 66.62 66.58 66.62 2.5K
12:07 66.61 66.65 66.59 66.59 2.9K
12:08 66.60 66.62 66.58 66.58 3.1K
12:09 66.61 66.64 66.59 66.64 2.9K
12:10 66.63 66.63 66.61 66.61 2.2K
12:11 66.61 66.65 66.61 66.63 1.6K
12:12 66.63 66.63 66.58 66.58 2.1K
12:13 66.58 66.58 66.57 66.58 2.3K
12:14 66.59 66.61 66.59 66.61 1.5K
12:15 66.58 66.58 66.58 66.59 2.0K
12:16 66.55 66.55 66.49 66.49 5.0K
12:17 66.47 66.49 66.47 66.48 4.4K
12:18 66.46 66.52 66.46 66.50 4.1K
12:19 66.49 66.53 66.47 66.47 5.4K
12:20 66.47 66.48 66.47 66.48 1.6K
12:21 66.47 66.48 66.43 66.43 2.5K
12:22 66.40 66.40 66.40 66.40 1.0K
12:23 66.35 66.42 66.35 66.42 1.6K
12:25 66.42 66.44 66.42 66.44 3.4K
12:26 66.47 66.48 66.47 66.48 2.6K
12:27 66.44 66.44 66.39 66.41 4.1K
12:28 66.38 66.38 66.27 66.34 9.5K
12:29 66.29 66.29 66.25 66.25 2.2K
12:30 66.31 66.31 66.24 66.30 3.3K
12:31 66.27 66.27 66.21 66.25 1.8K
12:32 66.15 66.15 66.10 66.10 2.3K
12:33 66.08 66.13 66.08 66.13 1.4K
12:34 66.07 66.07 66.05 66.06 2.3K
12:35 66.16 66.17 66.12 66.17 2.0K
12:36 66.19 66.21 66.11 66.21 4.6K
12:37 66.26 66.36 66.26 66.36 4.5K
12:38 66.37 66.37 66.33 66.34 11.3K
12:39 66.40 66.43 66.40 66.43 1.4K
12:40 66.47 66.50 66.47 66.47 4.1K
12:41 66.44 66.50 66.44 66.48 4.1K
12:42 66.48 66.48 66.47 66.47 1.4K
12:43 66.42 66.42 66.39 66.41 2.4K
12:44 66.37 66.37 66.36 66.36 1.2K
12:45 66.36 66.36 66.31 66.33 1.9K
12:46 66.30 66.34 66.30 66.34 1.7K
12:47 66.35 66.35 66.33 66.33 1.8K
12:48 66.34 66.34 66.32 66.32 1.6K
12:49 66.29 66.29 66.23 66.25 4.0K
12:50 66.24 66.25 66.17 66.17 2.4K
12:51 66.17 66.17 66.12 66.13 2.5K
12:52 66.13 66.15 66.13 66.13 1.9K
12:53 66.06 66.10 66.06 66.10 3.4K
12:54 66.08 66.10 66.07 66.07 1.4K
12:55 66.08 66.08 66.02 66.02 1.7K
12:56 66.04 66.06 66.03 66.06 2.4K
12:57 66.00 66.05 66.00 66.05 2.0K
12:58 66.00 66.06 66.00 66.05 1.4K
12:59 66.01 66.02 66.01 66.02 1.4K
13:00 66.01 66.06 66.00 66.06 8.8K
13:01 66.07 66.17 66.07 66.15 1.9K
13:02 66.18 66.21 66.17 66.21 2.5K
13:03 66.25 66.25 66.25 66.25 1.2K
13:04 66.22 66.23 66.22 66.22 1.5K
13:05 66.22 66.22 66.21 66.22 3.1K
13:06 66.22 66.28 66.22 66.28 3.3K
13:07 66.29 66.29 66.28 66.28 4.6K
13:08 66.27 66.27 66.27 66.27 1.2K
13:09 66.29 66.33 66.29 66.32 1.7K
13:10 66.31 66.31 66.27 66.27 3.6K
13:11 66.27 66.34 66.27 66.30 7.5K
13:12 66.30 66.36 66.30 66.36 4.5K
13:13 66.39 66.39 66.37 66.37 4.5K
13:14 66.38 66.38 66.34 66.34 2.7K
13:15 66.33 66.34 66.28 66.33 4.7K
13:16 66.29 66.29 66.26 66.26 1.1K
13:17 66.29 66.29 66.27 66.27 2.4K
13:18 66.30 66.32 66.27 66.32 3.8K
13:19 66.35 66.35 66.35 66.35 0.6K
13:20 66.41 66.41 66.32 66.32 2.8K
13:21 66.30 66.30 66.26 66.27 2.6K
13:22 66.31 66.31 66.28 66.28 1.5K
13:23 66.29 66.31 66.28 66.30 3.6K
13:24 66.26 66.26 66.25 66.25 1.0K
13:25 66.25 66.29 66.22 66.29 3.4K
13:26 66.24 66.24 66.23 66.24 1.0K
13:27 66.22 66.29 66.22 66.29 1.9K
13:28 66.29 66.29 66.29 66.29 1.1K
13:29 66.28 66.30 66.28 66.29 1.6K
13:30 66.31 66.33 66.30 66.33 2.4K
13:31 66.30 66.30 66.29 66.29 1.1K
13:32 66.32 66.33 66.31 66.31 2.5K
13:33 66.30 66.35 66.30 66.33 5.1K
13:34 66.33 66.34 66.33 66.34 2.9K
13:35 66.34 66.40 66.34 66.40 3.9K
13:36 66.36 66.36 66.35 66.36 0.5K
13:37 66.34 66.34 66.31 66.31 3.6K
13:38 66.34 66.34 66.31 66.32 3.5K
13:39 66.32 66.33 66.32 66.33 1.2K
13:40 66.32 66.42 66.32 66.42 3.7K
13:41 66.42 66.42 66.34 66.35 1.7K
13:42 66.37 66.37 66.30 66.30 1.7K
13:43 66.32 66.34 66.30 66.32 2.4K
13:44 66.32 66.32 66.31 66.31 2.1K
13:45 66.24 66.28 66.24 66.25 1.7K
13:46 66.24 66.24 66.23 66.23 2.1K
13:47 66.23 66.23 66.19 66.22 3.2K
13:48 66.25 66.25 66.18 66.18 1.4K
13:49 66.18 66.19 66.17 66.17 2.8K
13:50 66.19 66.21 66.19 66.21 2.6K
13:51 66.23 66.23 66.19 66.20 2.3K
13:52 66.22 66.24 66.20 66.20 4.7K
13:53 66.21 66.23 66.21 66.23 1.7K
13:54 66.23 66.23 66.21 66.22 2.1K
13:55 66.22 66.23 66.19 66.20 2.3K
13:56 66.18 66.18 66.17 66.17 4.9K
13:57 66.08 66.13 66.08 66.10 2.6K
13:58 66.11 66.11 66.07 66.07 1.4K
13:59 66.07 66.07 66.02 66.03 3.1K
14:00 66.03 66.11 66.03 66.09 6.2K
14:01 66.12 66.12 66.06 66.06 2.0K
14:02 66.04 66.09 66.04 66.06 2.2K
14:03 66.06 66.09 66.06 66.09 1.6K
14:04 66.08 66.11 66.08 66.11 2.0K
14:05 66.13 66.13 66.13 66.13 1.9K
14:06 66.14 66.18 66.14 66.18 3.5K
14:07 66.23 66.23 66.23 66.23 1.5K
14:08 66.20 66.21 66.18 66.18 2.4K
14:09 66.20 66.24 66.20 66.24 2.3K
14:10 66.22 66.25 66.21 66.25 3.3K
14:11 66.23 66.23 66.23 66.22 1.2K
14:12 66.20 66.22 66.20 66.20 2.1K
14:13 66.20 66.22 66.20 66.20 2.3K
14:14 66.18 66.25 66.18 66.25 2.1K
14:15 66.23 66.23 66.17 66.17 4.3K
14:16 66.18 66.18 66.11 66.13 2.9K
14:17 66.14 66.15 66.14 66.15 2.5K
14:18 66.10 66.26 66.10 66.21 6.8K
14:19 66.21 66.25 66.14 66.19 2.9K
14:20 66.23 66.23 66.17 66.18 1.6K
14:21 66.12 66.12 66.11 66.11 1.4K
14:22 66.13 66.15 66.09 66.09 1.4K
14:23 66.06 66.09 66.06 66.09 1.7K
14:24 66.06 66.11 66.06 66.11 8.5K
14:25 66.11 66.11 66.11 66.12 0.9K
14:26 66.11 66.11 66.09 66.11 1.2K
14:27 66.10 66.13 66.10 66.11 10.0K
14:28 66.11 66.13 66.10 66.13 2.3K
14:29 66.12 66.14 66.10 66.11 4.7K
14:30 66.16 66.16 66.12 66.12 4.0K
14:31 66.11 66.17 66.11 66.17 6.1K
14:32 66.18 66.18 66.16 66.16 2.7K
14:33 66.13 66.13 66.10 66.10 1.1K
14:34 66.09 66.09 66.09 66.09 2.8K
14:35 66.07 66.10 66.07 66.10 1.3K
14:36 66.08 66.11 66.08 66.08 2.7K
14:37 66.09 66.16 66.09 66.16 3.6K
14:38 66.15 66.16 66.13 66.13 3.9K
14:39 66.14 66.14 66.11 66.14 2.5K
14:40 66.13 66.14 66.10 66.14 3.0K
14:41 66.12 66.12 66.10 66.12 2.1K
14:42 66.11 66.11 66.08 66.08 1.2K
14:43 66.08 66.11 66.05 66.10 6.9K
14:44 66.11 66.11 66.07 66.08 6.1K
14:45 66.09 66.13 66.09 66.13 4.8K
14:46 66.12 66.14 66.12 66.14 4.6K
14:47 66.16 66.16 66.14 66.14 3.8K
14:48 66.15 66.16 66.13 66.16 3.1K
14:49 66.15 66.17 66.13 66.16 3.5K
14:50 66.18 66.21 66.17 66.21 4.2K
14:51 66.21 66.28 66.21 66.28 3.4K
14:52 66.29 66.29 66.28 66.29 2.6K
14:53 66.29 66.29 66.29 66.29 1.9K
14:54 66.29 66.29 66.25 66.26 4.4K
14:55 66.27 66.27 66.24 66.26 6.6K
14:56 66.24 66.25 66.23 66.25 2.5K
14:57 66.24 66.42 66.23 66.42 8.0K
14:58 66.43 66.43 66.34 66.36 4.2K
14:59 66.37 66.37 66.34 66.34 4.7K
15:00 66.35 66.39 66.35 66.39 4.5K
15:01 66.36 66.39 66.36 66.38 1.8K
15:02 66.39 66.42 66.39 66.40 3.2K
15:03 66.40 66.46 66.40 66.44 2.8K
15:04 66.45 66.47 66.45 66.46 3.4K
15:05 66.47 66.47 66.46 66.47 3.7K
15:06 66.46 66.47 66.46 66.47 3.0K
15:07 66.48 66.48 66.46 66.46 3.0K
15:08 66.47 66.49 66.47 66.49 3.2K
15:09 66.51 66.54 66.47 66.47 8.6K
15:10 66.47 66.50 66.47 66.50 2.0K
15:11 66.47 66.47 66.45 66.45 2.9K
15:12 66.44 66.50 66.44 66.49 5.3K
15:13 66.46 66.49 66.46 66.48 3.2K
15:14 66.50 66.57 66.50 66.57 2.4K
15:15 66.57 66.58 66.56 66.56 2.0K
15:16 66.57 66.64 66.57 66.64 5.0K
15:17 66.63 66.65 66.63 66.65 2.2K
15:18 66.64 66.67 66.64 66.64 1.9K
15:19 66.68 66.68 66.63 66.63 5.5K
15:20 66.64 66.66 66.64 66.66 1.3K
15:21 66.67 66.67 66.63 66.65 5.2K
15:22 66.64 66.65 66.63 66.65 5.1K
15:23 66.69 66.70 66.68 66.69 3.4K
15:24 66.69 66.71 66.69 66.69 3.5K
15:25 66.70 66.71 66.70 66.71 2.2K
15:26 66.72 66.76 66.71 66.75 5.0K
15:27 66.76 66.76 66.70 66.75 5.3K
15:28 66.76 66.80 66.75 66.79 3.7K
15:29 66.77 66.77 66.74 66.75 6.5K
15:30 66.72 66.72 66.66 66.66 6.2K
15:31 66.67 66.68 66.66 66.68 5.2K
15:32 66.63 66.68 66.63 66.68 8.0K
15:33 66.71 66.71 66.69 66.71 3.3K
15:34 66.70 66.75 66.68 66.75 4.4K
15:35 66.75 66.79 66.72 66.79 7.5K
15:36 66.78 66.81 66.78 66.81 7.0K
15:37 66.82 66.83 66.80 66.81 5.5K
15:38 66.81 66.81 66.72 66.72 6.9K
15:39 66.72 66.72 66.69 66.69 4.9K
15:40 66.66 66.67 66.66 66.67 3.8K
15:41 66.67 66.71 66.67 66.69 5.6K
15:42 66.65 66.65 66.63 66.64 5.7K
15:43 66.64 66.75 66.64 66.75 6.6K
15:44 66.75 66.75 66.69 66.71 5.2K
15:45 66.70 66.83 66.70 66.83 18.8K
15:46 66.81 66.82 66.78 66.82 13.3K
15:47 66.83 66.83 66.80 66.83 9.5K
15:48 66.82 66.82 66.76 66.82 21.1K
15:49 66.82 66.85 66.79 66.80 5.9K
15:50 66.90 66.98 66.86 66.94 29.4K
15:51 66.93 66.96 66.87 66.93 11.0K
15:52 66.94 67.01 66.91 67.01 16.3K
15:53 66.93 67.00 66.93 66.98 11.8K
15:54 67.04 67.05 66.91 66.98 27.1K
15:55 67.07 67.26 66.98 67.21 53.4K
15:56 67.22 67.28 67.20 67.28 33.7K
15:57 67.25 67.25 67.20 67.24 43.1K
15:58 67.20 67.21 67.18 67.18 52.3K
15:59 67.18 67.19 67.11 67.11 1,578.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available