Zillow C

Z
🏛️ usa →
73.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 71.15 71.38 71.11 71.37 30.2K
09:31 71.38 71.50 71.19 71.29 6.1K
09:32 71.09 71.29 71.08 71.10 1.9K
09:33 71.29 71.54 71.11 71.30 0.8K
09:34 71.11 71.32 71.11 71.20 6.5K
09:35 71.27 71.27 71.06 71.06 5.0K
09:36 71.36 71.36 70.99 71.00 10.4K
09:37 71.01 71.24 70.92 70.92 3.2K
09:38 70.92 71.07 70.90 70.95 2.1K
09:39 71.07 71.08 71.04 71.04 2.1K
09:40 71.21 71.29 71.21 71.24 10.3K
09:41 71.22 71.22 71.17 71.19 1.2K
09:42 71.13 71.13 70.81 70.88 5.7K
09:43 70.88 70.88 70.80 70.86 1.3K
09:44 70.76 70.83 70.69 70.83 6.6K
09:45 70.86 71.20 70.86 71.20 3.3K
09:46 71.11 71.29 71.11 71.29 5.2K
09:47 71.30 71.30 71.23 71.22 1.7K
09:48 71.23 71.45 71.23 71.45 6.8K
09:49 71.41 71.74 71.41 71.74 12.2K
09:50 71.72 71.72 71.58 71.70 7.3K
09:51 71.68 71.68 71.62 71.61 12.9K
09:52 71.56 71.83 71.56 71.83 5.8K
09:53 71.83 71.83 71.75 71.82 0.7K
09:54 71.79 71.84 71.76 71.80 13.5K
09:55 71.84 71.84 71.71 71.79 6.3K
09:56 71.86 71.90 71.85 71.85 4.7K
09:57 71.88 71.98 71.88 71.98 27.7K
09:58 71.93 72.21 71.93 72.15 121.4K
09:59 72.21 72.49 72.20 72.21 35.7K
10:00 72.31 72.36 72.19 72.19 5.0K
10:01 72.23 72.29 71.93 71.95 19.2K
10:02 71.88 71.95 71.63 71.63 15.3K
10:03 71.64 71.67 71.56 71.67 35.3K
10:04 71.71 71.75 71.68 71.71 9.4K
10:05 71.71 71.71 71.52 71.52 7.4K
10:06 71.62 71.68 71.52 71.61 2.9K
10:07 71.58 71.60 71.53 71.60 2.1K
10:08 71.71 71.83 71.71 71.77 5.8K
10:09 71.81 71.88 71.80 71.80 6.2K
10:10 71.67 71.67 71.57 71.57 2.2K
10:11 71.62 71.66 71.60 71.60 2.5K
10:12 71.68 71.68 71.64 71.64 24.6K
10:13 71.52 71.52 71.39 71.51 8.8K
10:14 71.40 71.52 71.40 71.52 10.3K
10:15 71.50 71.52 71.48 71.50 9.8K
10:16 71.63 71.66 71.63 71.66 4.7K
10:17 71.64 71.71 71.55 71.66 19.2K
10:18 71.66 71.70 71.61 71.69 4.4K
10:19 71.66 71.66 71.41 71.41 12.5K
10:20 71.38 71.59 71.35 71.59 20.7K
10:21 71.56 71.57 71.52 71.56 2.7K
10:22 71.55 71.55 71.47 71.50 3.1K
10:23 71.47 71.55 71.47 71.55 3.2K
10:24 71.54 71.54 71.38 71.38 3.1K
10:25 71.35 71.43 71.35 71.41 1.7K
10:26 71.37 71.38 71.37 71.37 1.8K
10:27 71.39 71.49 71.32 71.44 6.8K
10:28 71.54 71.61 71.54 71.61 8.3K
10:29 71.65 71.67 71.57 71.57 7.5K
10:30 71.57 71.57 71.52 71.52 0.2K
10:31 71.50 71.54 71.49 71.54 4.3K
10:32 71.55 71.60 71.51 71.54 7.7K
10:33 71.54 71.54 71.44 71.44 1.6K
10:34 71.51 71.52 71.51 71.52 3.6K
10:35 71.54 71.56 71.54 71.56 1.1K
10:36 71.39 71.39 71.26 71.26 4.8K
10:37 71.21 71.28 71.11 71.11 3.5K
10:38 70.96 71.07 70.96 71.07 4.1K
10:39 71.05 71.10 71.04 71.04 3.8K
10:40 70.99 71.05 70.92 71.05 1.7K
10:41 70.99 71.05 70.98 70.98 2.0K
10:42 70.97 70.97 70.92 70.97 2.2K
10:43 70.94 70.94 70.94 70.94 1.2K
10:44 70.94 70.94 70.84 70.84 6.6K
10:45 70.85 70.85 70.53 70.60 6.3K
10:46 70.64 70.69 70.63 70.63 4.7K
10:47 70.72 70.72 70.55 70.56 7.6K
10:48 70.55 70.55 70.47 70.47 8.4K
10:49 70.51 70.60 70.51 70.60 13.1K
10:50 70.48 70.48 70.31 70.37 13.7K
10:51 70.42 70.44 70.40 70.42 17.3K
10:52 70.42 70.42 70.40 70.40 1.7K
10:53 70.39 70.39 70.36 70.36 0.6K
10:54 70.40 70.43 70.33 70.40 5.8K
10:55 70.40 70.42 70.37 70.37 20.1K
10:56 70.41 70.41 70.31 70.35 16.6K
10:57 70.32 70.35 70.31 70.35 2.9K
10:58 70.31 70.45 70.30 70.44 9.2K
10:59 70.46 70.46 70.46 70.46 0.8K
11:00 70.40 70.40 70.36 70.36 1.3K
11:01 70.41 70.41 70.30 70.30 2.0K
11:02 70.30 70.43 70.30 70.43 4.3K
11:03 70.38 70.41 70.38 70.41 0.4K
11:04 70.41 70.46 70.38 70.38 19.5K
11:05 70.38 70.42 70.32 70.33 4.5K
11:06 70.32 70.32 70.20 70.21 2.5K
11:07 70.20 70.26 70.20 70.27 3.6K
11:08 70.20 70.24 70.20 70.24 1.2K
11:09 70.24 70.35 70.24 70.34 8.4K
11:10 70.32 70.32 70.31 70.32 1.7K
11:11 70.32 70.34 70.30 70.34 1.2K
11:12 70.31 70.33 70.29 70.29 2.4K
11:13 70.33 70.33 70.15 70.15 2.4K
11:14 70.18 70.23 70.15 70.15 2.5K
11:15 70.15 70.17 70.15 70.17 1.6K
11:16 70.17 70.17 70.16 70.16 9.3K
11:17 70.12 70.12 70.02 70.02 5.7K
11:18 70.01 70.18 70.01 70.18 13.6K
11:19 70.17 70.17 70.17 70.17 0.9K
11:20 70.17 70.31 70.12 70.31 7.2K
11:21 70.30 70.30 70.30 70.30 2.3K
11:22 70.28 70.30 70.24 70.30 0.9K
11:23 70.25 70.25 70.22 70.22 1.5K
11:24 70.22 70.34 70.22 70.34 1.1K
11:25 70.25 70.47 70.25 70.47 7.6K
11:26 70.47 70.47 70.37 70.46 7.4K
11:27 70.35 70.35 70.35 70.35 2.0K
11:28 70.33 70.33 70.33 70.33 1.3K
11:29 70.38 70.38 70.33 70.33 0.6K
11:30 70.38 70.43 70.38 70.43 4.7K
11:31 70.45 70.49 70.40 70.49 4.4K
11:32 70.44 70.46 70.44 70.46 2.2K
11:33 70.48 70.48 70.48 70.48 0.9K
11:34 70.48 70.48 70.45 70.47 1.7K
11:35 70.45 70.45 70.39 70.39 1.3K
11:36 70.48 70.48 70.40 70.40 0.6K
11:37 70.40 70.44 70.33 70.36 11.0K
11:38 70.36 70.36 70.35 70.35 0.6K
11:39 70.35 70.35 70.29 70.29 2.6K
11:40 70.28 70.36 70.28 70.33 11.0K
11:41 70.33 70.40 70.33 70.40 5.5K
11:42 70.41 70.41 70.41 70.41 1.2K
11:43 70.41 70.41 70.41 70.41 0.9K
11:45 70.43 70.45 70.43 70.45 0.7K
11:46 70.39 70.53 70.38 70.53 6.9K
11:47 70.65 70.65 70.53 70.60 7.3K
11:48 70.60 70.60 70.60 70.60 0.5K
11:49 70.59 70.59 70.59 70.59 0.7K
11:50 70.53 70.61 70.53 70.61 2.4K
11:51 70.55 70.65 70.50 70.65 3.9K
11:52 70.65 70.68 70.61 70.68 4.9K
11:53 70.67 70.67 70.67 70.67 0.2K
11:54 70.67 70.77 70.66 70.77 3.8K
11:55 70.77 70.79 70.77 70.79 0.4K
11:56 70.71 70.73 70.61 70.61 4.8K
11:57 70.59 70.59 70.54 70.54 1.8K
11:58 70.51 70.54 70.50 70.54 2.0K
11:59 70.50 70.54 70.50 70.54 0.7K
12:00 70.49 70.54 70.49 70.54 0.4K
12:01 70.54 70.54 70.54 70.54 0.5K
12:02 70.42 70.47 70.42 70.47 1.4K
12:03 70.43 70.43 70.42 70.42 1.9K
12:04 70.37 70.37 70.37 70.37 1.1K
12:05 70.38 70.44 70.38 70.44 2.1K
12:06 70.44 70.44 70.41 70.41 1.5K
12:07 70.38 70.38 70.38 70.38 1.3K
12:08 70.28 70.31 70.28 70.31 2.9K
12:09 70.29 70.29 70.29 70.29 0.8K
12:10 70.32 70.35 70.32 70.35 1.3K
12:11 70.37 70.37 70.37 70.37 0.1K
12:12 70.43 70.43 70.43 70.43 2.2K
12:13 70.37 70.42 70.34 70.33 5.2K
12:14 70.35 70.35 70.35 70.35 0.4K
12:15 70.29 70.29 70.29 70.29 0.9K
12:16 70.28 70.28 70.28 70.28 1.6K
12:18 70.32 70.32 70.30 70.30 1.8K
12:19 70.28 70.31 70.28 70.29 1.6K
12:20 70.29 70.36 70.29 70.36 2.0K
12:21 70.35 70.39 70.34 70.39 2.9K
12:23 70.38 70.38 70.38 70.38 0.2K
12:24 70.33 70.33 70.33 70.33 0.6K
12:26 70.39 70.39 70.34 70.34 2.2K
12:27 70.31 70.31 70.29 70.29 1.3K
12:28 70.31 70.33 70.31 70.31 3.9K
12:29 70.30 70.30 70.23 70.22 2.2K
12:30 70.24 70.27 70.24 70.26 1.7K
12:31 70.33 70.33 70.33 70.33 1.3K
12:32 70.33 70.33 70.33 70.33 0.4K
12:33 70.30 70.30 70.30 70.30 0.5K
12:34 70.34 70.34 70.34 70.34 4.8K
12:35 70.34 70.34 70.31 70.34 1.3K
12:36 70.37 70.37 70.37 70.36 1.1K
12:37 70.39 70.39 70.39 70.39 0.5K
12:38 70.31 70.32 70.31 70.32 4.1K
12:39 70.31 70.36 70.31 70.32 2.8K
12:40 70.35 70.35 70.27 70.27 2.0K
12:41 70.29 70.29 70.29 70.29 1.5K
12:42 70.33 70.33 70.30 70.30 1.2K
12:43 70.28 70.29 70.24 70.29 1.5K
12:44 70.32 70.32 70.25 70.25 0.6K
12:45 70.32 70.32 70.32 70.32 0.4K
12:46 70.26 70.29 70.23 70.23 4.4K
12:48 70.31 70.31 70.31 70.31 5.7K
12:49 70.32 70.43 70.32 70.43 14.8K
12:50 70.46 70.46 70.39 70.40 1.7K
12:51 70.36 70.36 70.36 70.36 0.8K
12:52 70.39 70.39 70.29 70.30 2.0K
12:53 70.30 70.30 70.30 70.30 0.4K
12:55 70.28 70.29 70.25 70.29 0.9K
12:56 70.25 70.25 70.25 70.25 0.5K
12:57 70.25 70.25 70.25 70.25 0.1K
12:58 70.23 70.23 70.23 70.23 1.2K
12:59 70.22 70.22 70.21 70.22 2.6K
13:00 70.22 70.26 70.15 70.16 3.9K
13:01 70.16 70.16 70.16 70.16 0.9K
13:02 70.13 70.13 70.11 70.13 1.0K
13:03 70.07 70.07 70.00 70.00 2.2K
13:04 70.04 70.04 70.04 70.04 0.6K
13:05 70.08 70.28 70.08 70.28 4.4K
13:07 70.28 70.28 70.28 70.28 0.5K
13:08 70.22 70.22 70.19 70.19 1.9K
13:09 70.10 70.10 70.09 70.08 1.7K
13:11 70.05 70.09 70.05 70.09 0.4K
13:12 70.05 70.10 70.05 70.10 1.4K
13:13 70.06 70.06 70.02 70.02 1.6K
13:14 70.02 70.02 69.98 69.98 3.8K
13:15 69.96 70.04 69.93 69.97 2.9K
13:16 70.01 70.01 69.99 69.99 1.9K
13:18 69.95 69.95 69.94 69.95 2.5K
13:19 69.94 69.94 69.94 69.94 0.4K
13:20 69.95 69.95 69.95 69.95 0.3K
13:21 69.95 69.95 69.90 69.92 1.4K
13:23 69.93 69.96 69.93 69.96 1.5K
13:24 69.92 69.96 69.92 69.96 3.8K
13:25 69.98 69.98 69.98 69.98 0.7K
13:26 70.00 70.00 70.00 70.00 2.3K
13:28 70.06 70.06 70.04 70.04 1.5K
13:29 70.00 70.00 70.00 70.00 0.7K
13:30 70.02 70.04 70.02 70.04 2.8K
13:32 70.01 70.01 69.98 70.01 3.0K
13:33 70.01 70.01 69.97 70.00 2.0K
13:34 70.02 70.02 70.02 70.02 1.1K
13:35 69.99 70.00 69.99 70.00 2.0K
13:36 70.00 70.00 69.95 69.97 2.0K
13:37 69.89 69.89 69.89 69.89 1.1K
13:38 69.90 69.96 69.90 69.95 2.5K
13:39 69.98 69.98 69.98 69.98 0.8K
13:40 70.02 70.02 70.02 70.02 0.6K
13:41 70.02 70.02 69.98 69.98 1.1K
13:42 69.99 69.99 69.96 69.96 1.0K
13:43 69.99 69.99 69.96 69.96 2.8K
13:44 69.98 70.00 69.98 70.00 1.5K
13:46 70.00 70.00 70.00 70.00 0.5K
13:47 69.97 69.99 69.97 69.97 0.6K
13:48 69.99 70.01 69.98 69.98 2.1K
13:49 69.98 69.98 69.98 69.98 0.3K
13:50 70.00 70.00 69.98 69.97 2.8K
13:51 70.03 70.03 70.00 70.00 1.6K
13:52 70.01 70.04 70.01 70.04 2.0K
13:53 70.07 70.07 70.06 70.06 0.8K
13:54 70.08 70.08 70.07 70.07 1.2K
13:55 70.08 70.08 70.05 70.05 1.2K
13:57 70.08 70.08 70.05 70.05 0.6K
13:58 70.08 70.10 70.05 70.05 3.1K
13:59 70.04 70.04 70.04 70.04 1.4K
14:00 70.07 70.07 70.07 70.07 0.5K
14:02 70.04 70.07 70.04 70.07 1.1K
14:04 70.14 70.14 70.13 70.13 3.1K
14:05 70.11 70.11 70.10 70.11 1.6K
14:06 70.07 70.07 70.06 70.06 1.8K
14:08 70.06 70.28 70.06 70.28 18.7K
14:09 70.25 70.28 70.25 70.28 0.5K
14:10 70.25 70.25 70.25 70.25 1.1K
14:11 70.27 70.27 70.27 70.27 0.6K
14:12 70.28 70.31 70.28 70.31 1.4K
14:13 70.33 70.33 70.30 70.30 2.0K
14:14 70.34 70.34 70.34 70.33 0.5K
14:15 70.34 70.34 70.34 70.33 1.0K
14:16 70.34 70.34 70.34 70.33 2.5K
14:17 70.34 70.35 70.34 70.35 1.3K
14:18 70.28 70.28 70.26 70.28 16.6K
14:19 70.31 70.37 70.31 70.37 2.8K
14:20 70.36 70.37 70.34 70.37 1.6K
14:21 70.37 70.37 70.33 70.33 1.5K
14:22 70.32 70.32 70.32 70.32 2.1K
14:23 70.32 70.32 70.32 70.32 1.0K
14:24 70.24 70.26 70.24 70.26 1.5K
14:25 70.25 70.25 70.21 70.22 1.4K
14:26 70.20 70.20 70.17 70.17 2.1K
14:27 70.18 70.20 70.17 70.17 2.4K
14:28 70.18 70.18 70.18 70.18 2.5K
14:30 70.18 70.18 70.18 70.18 0.9K
14:31 70.19 70.23 70.19 70.23 1.8K
14:32 70.20 70.20 70.20 70.20 1.6K
14:33 70.19 70.36 70.19 70.36 4.0K
14:34 70.38 70.38 70.37 70.37 14.9K
14:35 70.28 70.32 70.28 70.32 1.6K
14:36 70.31 70.31 70.31 70.31 0.4K
14:37 70.33 70.33 70.33 70.33 1.5K
14:38 70.34 70.34 70.32 70.34 1.6K
14:39 70.35 70.38 70.35 70.38 2.5K
14:40 70.36 70.36 70.33 70.33 1.7K
14:41 70.33 70.33 70.32 70.32 0.9K
14:42 70.34 70.39 70.34 70.38 1.6K
14:43 70.38 70.38 70.35 70.35 8.5K
14:44 70.36 70.36 70.36 70.36 0.5K
14:45 70.35 70.35 70.29 70.33 3.4K
14:46 70.30 70.30 70.30 70.30 0.4K
14:47 70.30 70.31 70.28 70.30 2.5K
14:48 70.28 70.28 70.28 70.28 1.5K
14:49 70.30 70.30 70.30 70.30 0.5K
14:50 70.29 70.29 70.27 70.27 0.8K
14:51 70.27 70.30 70.27 70.27 4.5K
14:52 70.28 70.29 70.27 70.27 1.8K
14:53 70.27 70.28 70.27 70.28 1.1K
14:54 70.31 70.36 70.31 70.35 2.3K
14:55 70.34 70.37 70.34 70.37 2.5K
14:56 70.37 70.37 70.35 70.35 2.2K
14:57 70.35 70.36 70.35 70.36 2.8K
14:58 70.31 70.31 70.31 70.31 2.5K
14:59 70.30 70.38 70.30 70.38 2.5K
15:00 70.40 70.40 70.39 70.39 0.9K
15:01 70.40 70.41 70.40 70.41 1.5K
15:02 70.38 70.38 70.34 70.38 6.9K
15:03 70.46 70.54 70.46 70.54 3.3K
15:04 70.55 70.67 70.55 70.65 5.9K
15:05 70.66 70.66 70.64 70.64 2.1K
15:06 70.64 70.65 70.64 70.65 2.9K
15:07 70.63 70.65 70.62 70.62 4.0K
15:08 70.65 70.68 70.65 70.68 2.7K
15:09 70.67 70.68 70.67 70.68 1.3K
15:10 70.68 70.73 70.68 70.73 8.3K
15:11 70.70 70.71 70.70 70.71 2.4K
15:12 70.67 70.73 70.67 70.73 4.7K
15:13 70.74 70.74 70.71 70.71 1.9K
15:14 70.71 70.82 70.71 70.82 5.9K
15:15 70.82 70.82 70.82 70.82 0.6K
15:16 70.79 70.79 70.78 70.78 3.8K
15:17 70.76 70.79 70.75 70.78 3.5K
15:18 70.76 70.81 70.76 70.81 1.3K
15:19 70.81 70.81 70.78 70.78 5.3K
15:20 70.76 70.76 70.70 70.70 3.5K
15:21 70.69 70.69 70.68 70.68 1.7K
15:22 70.70 70.72 70.70 70.72 0.9K
15:23 70.70 70.75 70.70 70.74 4.8K
15:24 70.75 70.76 70.75 70.75 4.2K
15:25 70.70 70.72 70.69 70.72 3.9K
15:26 70.67 70.68 70.67 70.68 2.1K
15:27 70.66 70.66 70.64 70.66 3.9K
15:28 70.64 70.67 70.63 70.67 4.8K
15:29 70.73 70.79 70.73 70.78 9.3K
15:30 70.78 70.78 70.75 70.77 2.2K
15:31 70.77 70.86 70.75 70.85 5.0K
15:32 70.88 70.88 70.87 70.88 4.9K
15:33 70.89 70.91 70.89 70.91 2.7K
15:34 70.89 70.93 70.89 70.93 4.1K
15:35 70.95 70.95 70.88 70.90 6.1K
15:36 70.92 70.92 70.88 70.89 4.9K
15:37 70.89 70.89 70.75 70.75 8.0K
15:38 70.77 70.77 70.71 70.71 6.2K
15:39 70.68 70.72 70.68 70.71 3.7K
15:40 70.71 70.71 70.65 70.65 4.3K
15:41 70.65 70.69 70.65 70.66 5.0K
15:42 70.62 70.64 70.59 70.62 6.6K
15:43 70.67 70.67 70.66 70.66 3.7K
15:44 70.66 70.69 70.65 70.69 4.7K
15:45 70.67 70.67 70.59 70.61 29.9K
15:46 70.62 70.64 70.62 70.61 2.3K
15:47 70.61 70.67 70.61 70.66 4.7K
15:48 70.65 70.70 70.64 70.69 4.3K
15:49 70.71 70.71 70.66 70.66 3.3K
15:50 70.78 70.78 70.70 70.70 12.3K
15:51 70.73 70.78 70.73 70.78 8.4K
15:52 70.80 70.80 70.76 70.77 9.3K
15:53 70.76 70.79 70.75 70.79 8.9K
15:54 70.77 70.86 70.76 70.86 14.2K
15:55 70.86 70.96 70.86 70.96 13.0K
15:56 70.97 70.97 70.93 70.94 35.1K
15:57 70.93 70.97 70.93 70.97 18.6K
15:58 70.98 71.02 70.98 70.98 42.0K
15:59 70.99 71.01 70.95 71.00 299.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available