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 71.97 72.25 71.97 72.12 82.9K
09:31 72.21 72.21 72.21 72.21 3.4K
09:32 72.16 72.18 72.16 72.18 3.6K
09:33 72.19 72.55 72.19 72.41 5.8K
09:34 72.65 72.71 72.64 72.71 4.6K
09:35 72.93 72.93 72.81 72.81 5.8K
09:36 72.85 73.09 72.85 73.08 20.1K
09:37 73.11 73.15 73.05 73.15 12.4K
09:38 73.16 73.16 72.90 72.90 23.4K
09:39 72.89 72.89 72.78 72.89 9.2K
09:40 72.88 72.89 72.88 72.89 2.3K
09:41 72.97 72.97 72.90 72.94 5.5K
09:42 72.94 73.03 72.90 73.03 10.5K
09:43 72.94 72.94 72.77 72.86 10.8K
09:44 72.84 72.84 72.64 72.64 5.2K
09:45 72.62 72.62 72.51 72.57 5.4K
09:46 72.47 72.47 72.18 72.36 6.4K
09:47 72.30 72.32 72.25 72.32 2.0K
09:48 72.28 72.28 72.09 72.15 10.3K
09:49 72.08 72.09 72.07 72.08 7.5K
09:50 71.95 72.00 71.92 72.00 15.8K
09:51 72.03 72.10 72.03 72.10 34.6K
09:52 72.11 72.11 71.98 71.97 4.9K
09:53 71.95 72.06 71.95 71.99 5.6K
09:54 71.94 71.95 71.84 71.86 5.2K
09:55 71.86 71.86 71.85 71.86 0.6K
09:56 71.86 71.91 71.86 71.91 2.8K
09:57 71.92 71.96 71.92 71.96 1.1K
09:58 71.89 71.89 71.72 71.79 13.2K
09:59 71.78 71.78 71.74 71.77 5.9K
10:00 71.77 71.77 71.77 71.77 1.3K
10:01 71.77 71.83 71.77 71.83 9.3K
10:02 71.70 71.73 71.70 71.72 4.3K
10:03 71.75 71.75 71.68 71.72 1.0K
10:04 71.70 71.70 71.60 71.66 3.0K
10:05 71.67 71.67 71.60 71.60 2.1K
10:06 71.62 71.63 71.62 71.63 0.7K
10:07 71.71 71.71 71.67 71.67 2.8K
10:08 71.70 71.80 71.70 71.77 7.2K
10:09 71.79 71.85 71.79 71.85 2.0K
10:10 71.86 71.90 71.85 71.85 0.6K
10:11 71.90 71.94 71.90 71.94 1.3K
10:12 71.89 71.89 71.89 71.89 1.0K
10:14 71.96 71.96 71.96 71.96 0.1K
10:15 71.89 71.89 71.79 71.83 3.2K
10:16 71.80 71.84 71.80 71.84 1.2K
10:17 71.91 71.97 71.91 71.97 1.6K
10:18 71.90 71.96 71.90 71.90 3.1K
10:19 71.90 71.93 71.89 71.92 2.0K
10:20 71.88 71.97 71.88 71.97 5.3K
10:21 71.91 71.91 71.91 71.91 0.3K
10:22 71.91 71.92 71.91 71.91 0.6K
10:23 71.97 71.97 71.92 71.97 0.7K
10:24 71.92 71.96 71.87 71.87 0.9K
10:25 71.85 71.93 71.85 71.93 3.2K
10:26 71.95 71.95 71.88 71.88 8.1K
10:27 71.88 71.88 71.88 71.88 0.4K
10:28 71.81 71.81 71.78 71.78 5.2K
10:29 71.78 71.78 71.78 71.78 1.7K
10:30 71.76 71.78 71.76 71.78 1.3K
10:31 71.81 71.82 71.81 71.82 2.5K
10:33 71.84 71.84 71.80 71.84 1.0K
10:34 71.84 71.90 71.80 71.90 4.6K
10:35 71.96 71.96 71.92 71.92 3.3K
10:36 71.93 71.94 71.90 71.94 1.1K
10:37 71.89 71.89 71.89 71.89 0.9K
10:38 71.93 71.93 71.93 71.93 0.6K
10:39 71.93 71.93 71.93 71.93 1.8K
10:41 71.81 71.84 71.81 71.84 3.1K
10:42 71.82 71.82 71.81 71.82 1.5K
10:43 71.81 71.85 71.81 71.83 2.4K
10:44 71.84 71.88 71.84 71.88 0.6K
10:45 71.87 71.92 71.87 71.92 0.9K
10:46 71.92 71.92 71.84 71.84 5.5K
10:47 71.83 71.84 71.78 71.78 5.9K
10:49 71.78 71.78 71.72 71.72 3.5K
10:50 71.69 71.69 71.65 71.66 2.7K
10:51 71.60 71.68 71.58 71.68 4.9K
10:52 71.69 71.73 71.69 71.73 1.9K
10:53 71.72 71.72 71.72 71.72 1.1K
10:54 71.76 71.76 71.76 71.76 2.3K
10:56 71.78 71.82 71.78 71.82 1.2K
10:57 71.79 71.83 71.79 71.83 1.6K
10:58 71.81 71.81 71.79 71.79 5.6K
10:59 71.79 71.79 71.64 71.64 5.9K
11:00 71.67 71.76 71.67 71.76 4.9K
11:01 71.76 71.78 71.73 71.73 1.6K
11:02 71.73 71.73 71.73 71.72 0.3K
11:03 71.73 71.73 71.73 71.73 0.2K
11:04 71.73 71.73 71.65 71.68 2.7K
11:05 71.68 71.73 71.68 71.73 1.3K
11:06 71.74 71.74 71.73 71.72 1.3K
11:07 71.73 71.73 71.69 71.71 1.8K
11:08 71.66 71.66 71.58 71.61 4.6K
11:09 71.60 71.60 71.55 71.55 6.2K
11:10 71.55 71.70 71.55 71.69 2.9K
11:11 71.71 71.75 71.71 71.75 1.2K
11:12 71.75 71.80 71.75 71.80 1.5K
11:13 71.81 71.81 71.81 71.81 0.7K
11:14 71.83 71.83 71.81 71.81 1.1K
11:15 71.81 71.82 71.81 71.82 0.3K
11:16 71.80 71.88 71.80 71.88 1.9K
11:17 71.91 71.91 71.91 71.91 0.1K
11:18 71.91 71.91 71.78 71.78 3.7K
11:19 71.78 71.78 71.75 71.75 0.8K
11:20 71.72 71.74 71.72 71.74 0.7K
11:21 71.75 71.78 71.75 71.78 3.4K
11:22 71.79 71.80 71.79 71.80 1.6K
11:23 71.78 71.78 71.77 71.77 2.6K
11:24 71.77 71.77 71.77 71.77 0.6K
11:25 71.72 71.72 71.72 71.72 0.5K
11:26 71.74 71.74 71.71 71.71 1.5K
11:27 71.73 71.73 71.73 71.72 0.4K
11:28 71.73 71.75 71.73 71.75 3.9K
11:29 71.72 71.72 71.71 71.71 0.7K
11:30 71.73 71.73 71.70 71.70 1.7K
11:31 71.72 71.73 71.71 71.71 1.7K
11:32 71.76 71.76 71.75 71.75 2.5K
11:34 71.74 71.74 71.70 71.70 1.0K
11:35 71.72 71.77 71.72 71.77 1.3K
11:36 71.76 71.76 71.76 71.76 1.3K
11:37 71.75 71.75 71.75 71.75 0.6K
11:38 71.81 71.81 71.69 71.69 7.7K
11:39 71.70 71.70 71.68 71.68 1.5K
11:40 71.62 71.65 71.62 71.65 0.8K
11:41 71.66 71.69 71.66 71.69 2.8K
11:42 71.67 71.67 71.67 71.67 11.7K
11:43 71.72 71.72 71.69 71.71 6.0K
11:44 71.69 71.69 71.67 71.67 8.5K
11:45 71.66 71.72 71.66 71.72 3.9K
11:46 71.69 71.72 71.68 71.68 1.3K
11:47 71.68 71.70 71.68 71.69 1.1K
11:48 71.63 71.63 71.59 71.58 1.4K
11:49 71.58 71.58 71.58 71.58 3.3K
11:50 71.57 71.57 71.55 71.55 0.4K
11:51 71.57 71.57 71.55 71.55 3.3K
11:52 71.53 71.54 71.53 71.54 1.0K
11:53 71.52 71.55 71.51 71.55 4.5K
11:54 71.54 71.56 71.54 71.55 1.3K
11:55 71.56 71.58 71.53 71.56 2.7K
11:56 71.54 71.54 71.54 71.54 0.5K
11:57 71.56 71.56 71.42 71.42 9.6K
11:58 71.43 71.43 71.37 71.37 5.4K
11:59 71.39 71.43 71.39 71.41 2.7K
12:00 71.40 71.43 71.40 71.43 1.6K
12:01 71.40 71.40 71.40 71.40 2.3K
12:02 71.40 71.40 71.39 71.39 1.0K
12:03 71.42 71.42 71.42 71.42 0.5K
12:04 71.40 71.40 71.40 71.40 1.5K
12:05 71.39 71.39 71.37 71.36 1.3K
12:06 71.33 71.35 71.29 71.31 2.3K
12:07 71.29 71.33 71.27 71.30 2.5K
12:08 71.30 71.32 71.30 71.32 4.0K
12:09 71.34 71.39 71.34 71.39 3.3K
12:10 71.39 71.39 71.30 71.30 1.9K
12:11 71.28 71.28 71.22 71.25 4.7K
12:12 71.28 71.30 71.28 71.29 1.5K
12:13 71.37 71.37 71.37 71.37 0.5K
12:14 71.36 71.36 71.34 71.34 2.2K
12:15 71.37 71.37 71.37 71.37 0.3K
12:16 71.40 71.41 71.40 71.41 1.2K
12:17 71.41 71.41 71.36 71.36 2.3K
12:18 71.33 71.33 71.32 71.32 1.4K
12:19 71.33 71.33 71.29 71.32 3.1K
12:20 71.32 71.32 71.27 71.27 1.3K
12:21 71.22 71.23 71.22 71.23 3.0K
12:22 71.33 71.33 71.33 71.33 2.6K
12:23 71.37 71.37 71.37 71.37 1.7K
12:24 71.41 71.43 71.41 71.43 0.6K
12:25 71.43 71.43 71.43 71.43 0.3K
12:26 71.46 71.52 71.46 71.52 2.6K
12:27 71.52 71.52 71.52 71.52 1.0K
12:28 71.57 71.58 71.57 71.58 1.5K
12:29 71.58 71.58 71.56 71.56 1.2K
12:30 71.58 71.58 71.56 71.58 3.0K
12:31 71.60 71.60 71.60 71.60 1.0K
12:32 71.64 71.64 71.53 71.53 5.1K
12:33 71.54 71.54 71.54 71.54 1.0K
12:35 71.52 71.57 71.50 71.50 3.2K
12:36 71.50 71.55 71.50 71.55 1.8K
12:37 71.55 71.55 71.53 71.53 0.8K
12:38 71.55 71.55 71.55 71.55 1.5K
12:39 71.53 71.53 71.53 71.53 1.7K
12:40 71.50 71.50 71.47 71.47 0.8K
12:41 71.50 71.50 71.50 71.50 0.6K
12:42 71.50 71.50 71.50 71.50 1.3K
12:43 71.53 71.54 71.53 71.54 2.7K
12:44 71.56 71.56 71.56 71.56 1.9K
12:45 71.55 71.55 71.55 71.55 0.3K
12:46 71.55 71.55 71.55 71.55 0.3K
12:47 71.55 71.57 71.55 71.57 1.6K
12:48 71.59 71.61 71.58 71.60 2.3K
12:49 71.61 71.61 71.61 71.61 1.0K
12:50 71.64 71.64 71.61 71.61 0.8K
12:51 71.61 71.61 71.59 71.59 1.0K
12:52 71.62 71.62 71.57 71.57 3.8K
12:54 71.55 71.55 71.51 71.53 1.1K
12:55 71.62 71.62 71.62 71.62 2.3K
12:56 71.62 71.62 71.62 71.62 0.6K
12:57 71.59 71.59 71.59 71.59 1.3K
12:58 71.63 71.63 71.63 71.63 1.5K
12:59 71.66 71.66 71.66 71.66 0.7K
13:00 71.65 71.65 71.65 71.65 0.2K
13:01 71.65 71.65 71.65 71.65 1.6K
13:02 71.71 71.74 71.71 71.73 1.4K
13:03 71.75 71.79 71.75 71.76 1.2K
13:04 71.80 71.83 71.80 71.81 1.1K
13:05 71.78 71.78 71.75 71.76 4.5K
13:08 71.82 71.82 71.79 71.79 1.6K
13:09 71.80 71.80 71.80 71.80 0.3K
13:10 71.82 71.82 71.82 71.82 0.4K
13:11 71.80 71.85 71.80 71.85 2.3K
13:12 71.87 71.88 71.85 71.85 1.9K
13:13 71.83 71.83 71.83 71.83 1.2K
13:14 71.86 71.86 71.85 71.87 0.8K
13:15 71.88 71.90 71.87 71.90 2.9K
13:16 71.88 71.90 71.88 71.90 0.3K
13:17 71.93 71.93 71.93 71.93 0.4K
13:18 71.91 71.93 71.91 71.93 3.0K
13:20 71.92 71.92 71.92 71.92 0.6K
13:22 71.93 71.93 71.92 71.92 2.8K
13:23 71.94 71.94 71.94 71.94 1.6K
13:24 71.97 71.97 71.97 71.97 1.0K
13:25 71.99 71.99 71.93 71.94 4.5K
13:26 71.95 71.95 71.95 71.94 1.0K
13:27 71.98 71.98 71.98 71.98 1.8K
13:28 71.97 71.97 71.97 71.97 2.1K
13:29 71.95 71.95 71.91 71.91 3.3K
13:30 71.92 71.92 71.91 71.91 0.3K
13:31 71.95 71.95 71.91 71.91 2.3K
13:32 71.90 71.90 71.89 71.89 1.6K
13:33 71.90 71.90 71.88 71.88 2.2K
13:34 71.88 71.88 71.88 71.88 0.8K
13:35 71.87 71.91 71.87 71.91 2.7K
13:37 71.90 71.93 71.90 71.93 1.3K
13:38 71.92 71.92 71.90 71.90 2.0K
13:40 71.90 71.91 71.90 71.91 1.9K
13:41 71.91 71.91 71.91 71.91 0.4K
13:42 71.91 71.94 71.91 71.92 1.8K
13:43 71.92 71.92 71.86 71.86 6.2K
13:44 71.87 71.87 71.87 71.86 0.4K
13:45 71.88 71.88 71.87 71.86 2.0K
13:46 71.87 71.87 71.87 71.86 0.6K
13:47 71.83 71.83 71.83 71.83 0.9K
13:48 71.84 71.84 71.82 71.82 0.9K
13:49 71.83 71.83 71.83 71.83 2.9K
13:50 71.77 71.81 71.75 71.81 3.3K
13:51 71.80 71.81 71.78 71.81 2.2K
13:52 71.82 71.84 71.82 71.84 3.3K
13:53 71.84 71.85 71.82 71.85 2.1K
13:54 71.84 71.85 71.83 71.85 2.2K
13:55 71.84 71.86 71.83 71.83 2.5K
13:56 71.82 71.82 71.82 71.82 0.4K
13:57 71.83 71.83 71.81 71.81 1.2K
13:58 71.81 71.81 71.78 71.78 2.4K
13:59 71.77 71.77 71.77 71.77 2.9K
14:00 71.79 71.83 71.79 71.83 2.0K
14:01 71.79 71.79 71.73 71.72 2.0K
14:02 71.70 71.70 71.67 71.67 2.6K
14:03 71.65 71.65 71.65 71.65 1.6K
14:04 71.53 71.53 71.42 71.50 7.6K
14:05 71.52 71.52 71.50 71.51 2.0K
14:06 71.58 71.60 71.55 71.60 2.3K
14:07 71.58 71.58 71.52 71.55 1.6K
14:08 71.58 71.61 71.58 71.61 2.0K
14:09 71.64 71.64 71.64 71.64 1.1K
14:10 71.60 71.60 71.59 71.60 2.3K
14:11 71.65 71.65 71.65 71.65 1.6K
14:12 71.59 71.59 71.58 71.58 0.6K
14:13 71.57 71.58 71.54 71.54 2.1K
14:14 71.56 71.56 71.51 71.51 0.5K
14:15 71.53 71.53 71.40 71.45 3.0K
14:16 71.45 71.45 71.40 71.43 1.6K
14:17 71.38 71.42 71.35 71.37 3.4K
14:18 71.45 71.47 71.36 71.36 2.0K
14:19 71.39 71.40 71.39 71.40 0.4K
14:20 71.40 71.50 71.40 71.48 3.7K
14:21 71.55 71.68 71.55 71.64 18.2K
14:22 71.65 71.68 71.65 71.68 1.5K
14:23 71.68 71.72 71.68 71.72 1.9K
14:24 71.72 71.74 71.70 71.72 2.5K
14:25 71.73 71.73 71.73 71.72 0.3K
14:26 71.73 71.73 71.58 71.60 44.5K
14:27 71.64 71.64 71.61 71.61 6.1K
14:28 71.61 71.61 71.59 71.59 4.3K
14:29 71.61 71.61 71.61 71.61 0.5K
14:30 71.58 71.60 71.55 71.56 10.2K
14:31 71.56 71.68 71.48 71.68 14.9K
14:32 71.73 71.73 71.68 71.70 1.2K
14:33 71.71 71.71 71.71 71.71 1.0K
14:35 71.69 71.69 71.69 71.69 1.6K
14:36 71.73 71.79 71.73 71.79 2.1K
14:37 71.82 71.82 71.77 71.77 4.2K
14:38 71.80 71.80 71.75 71.75 2.5K
14:39 71.74 71.76 71.74 71.76 0.4K
14:40 71.76 71.79 71.76 71.78 2.0K
14:41 71.74 71.75 71.74 71.75 5.2K
14:42 71.74 71.74 71.74 71.74 1.4K
14:43 71.76 71.81 71.76 71.81 2.3K
14:44 71.81 71.84 71.81 71.82 2.1K
14:45 71.81 71.82 71.80 71.82 2.2K
14:46 71.85 71.85 71.84 71.84 0.8K
14:47 71.84 71.87 71.84 71.87 1.5K
14:48 71.87 71.87 71.87 71.86 0.7K
14:49 71.87 71.87 71.87 71.86 0.7K
14:50 71.85 71.85 71.84 71.84 3.8K
14:51 71.85 71.88 71.85 71.85 4.6K
14:52 71.85 71.85 71.83 71.84 1.6K
14:53 71.85 71.85 71.81 71.82 3.3K
14:54 71.81 71.83 71.81 71.83 3.1K
14:55 71.80 71.80 71.69 71.72 3.4K
14:56 71.70 71.70 71.70 71.69 1.2K
14:57 71.69 71.70 71.65 71.70 2.4K
14:58 71.72 71.73 71.68 71.68 3.5K
14:59 71.67 71.67 71.66 71.66 1.8K
15:00 71.65 71.65 71.59 71.58 6.1K
15:01 71.59 71.65 71.59 71.63 2.9K
15:02 71.61 71.63 71.58 71.63 5.0K
15:03 71.63 71.63 71.63 71.63 0.3K
15:04 71.62 71.62 71.58 71.58 4.5K
15:05 71.58 71.58 71.54 71.54 3.8K
15:06 71.53 71.54 71.46 71.47 3.8K
15:07 71.47 71.50 71.47 71.50 1.4K
15:08 71.51 71.51 71.46 71.48 2.4K
15:09 71.49 71.56 71.49 71.56 2.9K
15:10 71.59 71.65 71.57 71.60 9.8K
15:11 71.60 71.67 71.60 71.66 3.9K
15:12 71.67 71.68 71.66 71.67 4.7K
15:13 71.67 71.71 71.67 71.69 5.1K
15:14 71.70 71.71 71.69 71.69 4.6K
15:15 71.69 71.71 71.66 71.66 3.9K
15:16 71.67 71.67 71.61 71.61 3.6K
15:17 71.62 71.66 71.61 71.61 4.7K
15:18 71.62 71.62 71.60 71.61 3.0K
15:19 71.59 71.62 71.58 71.58 4.4K
15:20 71.57 71.58 71.57 71.58 2.0K
15:21 71.56 71.58 71.55 71.56 5.1K
15:22 71.60 71.61 71.60 71.60 5.1K
15:23 71.63 71.64 71.61 71.61 7.0K
15:24 71.62 71.63 71.62 71.62 3.3K
15:25 71.63 71.65 71.63 71.64 4.2K
15:26 71.61 71.61 71.54 71.60 8.7K
15:27 71.62 71.62 71.57 71.57 5.4K
15:28 71.58 71.65 71.57 71.64 5.0K
15:29 71.61 71.61 71.57 71.57 5.3K
15:30 71.55 71.58 71.55 71.58 2.8K
15:31 71.58 71.60 71.54 71.54 7.1K
15:32 71.54 71.54 71.50 71.50 5.7K
15:33 71.50 71.50 71.47 71.48 3.8K
15:34 71.42 71.43 71.42 71.43 2.9K
15:35 71.42 71.44 71.42 71.43 7.3K
15:36 71.45 71.47 71.44 71.47 4.6K
15:37 71.47 71.47 71.43 71.45 3.9K
15:38 71.44 71.45 71.43 71.45 5.3K
15:39 71.44 71.44 71.38 71.39 6.3K
15:40 71.39 71.42 71.35 71.41 10.6K
15:41 71.41 71.41 71.39 71.40 5.7K
15:42 71.38 71.38 71.31 71.31 5.3K
15:43 71.33 71.40 71.33 71.40 5.4K
15:44 71.40 71.42 71.38 71.42 7.8K
15:45 71.42 71.46 71.42 71.46 5.9K
15:46 71.46 71.46 71.41 71.43 5.8K
15:47 71.42 71.47 71.42 71.46 8.8K
15:48 71.45 71.45 71.34 71.36 8.2K
15:49 71.35 71.36 71.29 71.32 8.9K
15:50 71.29 71.37 71.29 71.37 13.3K
15:51 71.37 71.37 71.27 71.28 14.1K
15:52 71.28 71.35 71.28 71.31 8.5K
15:53 71.30 71.30 71.18 71.18 11.7K
15:54 71.20 71.21 71.11 71.11 22.8K
15:55 71.08 71.17 71.08 71.13 29.3K
15:56 71.13 71.13 71.07 71.10 32.2K
15:57 71.11 71.13 71.07 71.12 56.2K
15:58 71.11 71.11 71.09 71.10 39.1K
15:59 71.11 71.14 71.11 71.12 333.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available