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 71.94 71.96 71.75 71.96 20.0K
09:31 71.96 72.11 71.71 71.71 2.2K
09:32 71.72 72.48 71.72 72.48 10.8K
09:33 72.49 72.49 72.17 72.47 6.2K
09:34 72.38 72.43 72.38 72.43 1.7K
09:35 72.57 72.71 72.50 72.50 7.9K
09:36 72.29 72.51 72.29 72.49 2.4K
09:37 72.43 72.51 72.42 72.51 1.3K
09:38 72.48 72.48 72.48 72.48 3.0K
09:39 72.46 72.54 72.41 72.54 6.7K
09:40 72.47 72.49 72.40 72.40 6.8K
09:41 72.43 72.43 72.42 72.42 0.6K
09:42 72.42 72.46 72.42 72.44 4.2K
09:43 72.42 72.42 72.42 72.42 1.8K
09:44 72.46 72.46 72.34 72.34 0.8K
09:45 72.41 72.41 72.16 72.18 8.0K
09:46 72.26 72.28 72.18 72.28 2.8K
09:47 72.32 72.42 72.32 72.33 3.9K
09:48 72.33 72.43 72.33 72.34 3.6K
09:49 72.34 72.43 72.34 72.43 15.4K
09:50 72.46 72.46 72.38 72.38 9.8K
09:51 72.38 72.38 72.31 72.31 3.6K
09:52 72.40 72.46 72.40 72.46 5.7K
09:53 72.50 72.50 72.40 72.42 5.9K
09:54 72.41 72.45 72.41 72.45 2.0K
09:55 72.45 72.51 72.45 72.50 5.9K
09:56 72.50 72.52 72.50 72.52 0.7K
09:57 72.50 72.50 72.50 72.50 1.6K
09:58 72.54 72.54 72.43 72.43 1.9K
09:59 72.48 72.51 72.48 72.51 3.1K
10:00 72.51 72.53 72.48 72.49 5.9K
10:01 72.53 72.53 72.49 72.49 2.0K
10:02 72.52 72.52 72.40 72.40 18.2K
10:03 72.48 72.48 72.46 72.46 2.1K
10:04 72.46 72.60 72.45 72.60 5.3K
10:05 72.56 72.62 72.56 72.60 2.8K
10:06 72.56 72.66 72.56 72.66 2.7K
10:07 72.66 72.69 72.63 72.66 10.4K
10:08 72.66 72.68 72.61 72.61 9.5K
10:09 72.61 72.66 72.61 72.64 4.4K
10:10 72.73 72.77 72.73 72.77 4.7K
10:11 72.76 72.80 72.70 72.80 4.4K
10:12 72.77 72.77 72.66 72.66 5.0K
10:13 72.66 72.66 72.59 72.59 3.8K
10:14 72.60 72.64 72.60 72.62 4.1K
10:15 72.62 72.62 72.58 72.62 1.5K
10:16 72.56 72.64 72.56 72.64 7.8K
10:17 72.64 72.64 72.62 72.62 1.8K
10:18 72.59 72.59 72.59 72.58 0.7K
10:19 72.55 72.57 72.54 72.57 3.7K
10:20 72.57 72.57 72.50 72.52 2.2K
10:21 72.52 72.52 72.52 72.52 1.5K
10:22 72.52 72.61 72.46 72.46 6.5K
10:23 72.34 72.37 72.34 72.34 1.0K
10:24 72.37 72.37 72.31 72.31 1.8K
10:25 72.31 72.40 72.31 72.36 1.7K
10:26 72.31 72.38 72.31 72.31 4.8K
10:27 72.31 72.43 72.28 72.28 5.8K
10:28 72.25 72.25 72.23 72.23 3.3K
10:29 72.24 72.24 72.18 72.18 3.7K
10:30 72.19 72.19 72.15 72.15 1.7K
10:31 72.19 72.25 72.19 72.21 2.2K
10:32 72.27 72.27 72.20 72.20 2.4K
10:33 72.20 72.20 72.09 72.16 3.1K
10:34 72.16 72.16 72.10 72.14 1.6K
10:35 72.14 72.17 72.14 72.14 1.4K
10:36 72.14 72.14 72.11 72.11 2.0K
10:37 72.10 72.13 72.09 72.12 12.9K
10:38 72.13 72.13 72.12 72.12 1.3K
10:39 72.12 72.12 72.10 72.12 3.7K
10:40 72.12 72.20 72.12 72.20 35.8K
10:41 72.21 72.26 72.21 72.22 3.8K
10:42 72.22 72.22 72.22 72.22 3.7K
10:43 72.16 72.20 72.16 72.20 5.0K
10:44 72.23 72.28 72.23 72.28 1.4K
10:45 72.24 72.27 72.24 72.27 2.4K
10:46 72.27 72.27 72.27 72.27 2.1K
10:47 72.27 72.27 72.26 72.26 0.6K
10:48 72.27 72.27 72.21 72.21 4.7K
10:49 72.19 72.24 72.19 72.22 4.1K
10:50 72.23 72.31 72.23 72.31 4.1K
10:51 72.31 72.31 72.17 72.17 4.2K
10:52 72.14 72.14 72.14 72.14 1.1K
10:53 72.18 72.18 72.10 72.10 3.4K
10:54 72.16 72.20 72.16 72.20 1.2K
10:55 72.19 72.19 72.15 72.15 0.4K
10:56 72.21 72.23 72.21 72.22 2.4K
10:57 72.17 72.22 72.14 72.14 3.2K
10:58 72.15 72.15 72.14 72.14 1.3K
10:59 72.17 72.17 72.15 72.15 1.7K
11:00 72.18 72.22 72.18 72.22 2.5K
11:01 72.23 72.28 72.23 72.28 1.5K
11:02 72.26 72.26 72.25 72.25 2.2K
11:03 72.22 72.22 72.16 72.16 4.1K
11:04 72.18 72.22 72.18 72.22 3.6K
11:05 72.22 72.22 72.22 72.22 0.9K
11:06 72.22 72.25 72.21 72.21 3.6K
11:07 72.21 72.21 72.21 72.21 2.2K
11:09 72.21 72.29 72.21 72.29 3.4K
11:10 72.29 72.33 72.29 72.33 2.3K
11:11 72.31 72.32 72.31 72.32 0.9K
11:12 72.34 72.34 72.30 72.30 2.3K
11:13 72.30 72.39 72.29 72.39 3.6K
11:14 72.39 72.39 72.39 72.39 3.0K
11:15 72.40 72.41 72.40 72.41 1.9K
11:16 72.36 72.39 72.34 72.34 3.3K
11:17 72.35 72.35 72.29 72.29 3.0K
11:18 72.34 72.34 72.19 72.19 2.9K
11:19 72.17 72.18 72.17 72.18 1.9K
11:20 72.18 72.19 72.18 72.19 1.1K
11:21 72.19 72.19 72.16 72.19 1.4K
11:22 72.19 72.19 72.19 72.19 1.1K
11:23 72.19 72.19 72.19 72.19 1.2K
11:24 72.19 72.19 72.17 72.17 1.6K
11:25 72.20 72.20 72.08 72.08 6.0K
11:26 72.06 72.09 72.06 72.08 2.1K
11:27 72.14 72.18 72.14 72.15 4.7K
11:28 72.13 72.13 72.13 72.13 1.9K
11:29 72.12 72.14 72.12 72.14 0.6K
11:30 72.15 72.15 72.15 72.15 0.9K
11:31 72.11 72.15 72.11 72.14 1.3K
11:32 72.16 72.16 72.16 72.16 1.7K
11:33 72.16 72.16 72.12 72.12 1.6K
11:34 72.12 72.14 72.12 72.12 2.8K
11:35 72.12 72.12 72.09 72.10 3.1K
11:36 72.11 72.11 72.11 72.11 0.7K
11:37 72.11 72.12 72.11 72.12 0.7K
11:38 72.11 72.12 72.11 72.12 2.5K
11:39 72.11 72.11 72.09 72.11 2.5K
11:40 72.11 72.11 72.11 72.11 0.9K
11:41 72.14 72.14 72.14 72.14 1.6K
11:42 72.10 72.10 72.08 72.08 2.3K
11:43 72.11 72.12 72.10 72.12 2.3K
11:44 72.12 72.14 72.12 72.12 1.0K
11:45 72.14 72.14 72.12 72.12 0.8K
11:46 72.12 72.14 72.01 72.01 5.6K
11:47 71.98 72.03 71.98 72.02 2.8K
11:49 71.99 72.03 71.99 72.01 1.0K
11:50 72.01 72.01 72.01 72.01 2.7K
11:51 72.01 72.06 72.01 72.06 4.0K
11:52 72.07 72.07 72.02 72.02 6.2K
11:53 72.03 72.04 71.99 71.99 2.2K
11:54 72.02 72.03 71.98 72.03 24.4K
11:55 72.02 72.06 72.02 72.02 4.5K
11:56 71.92 71.97 71.92 71.97 1.6K
11:57 71.97 71.97 71.97 71.97 0.9K
11:58 72.02 72.06 72.02 72.05 3.3K
11:59 72.10 72.14 72.10 72.14 2.1K
12:00 72.13 72.14 72.09 72.13 1.6K
12:01 72.13 72.17 72.13 72.15 4.7K
12:02 72.15 72.16 72.11 72.11 3.6K
12:03 72.10 72.10 72.00 72.04 3.5K
12:04 72.00 72.04 72.00 72.04 1.7K
12:05 72.04 72.10 72.04 72.10 2.7K
12:06 72.09 72.13 72.09 72.13 0.5K
12:07 72.09 72.13 72.06 72.10 2.2K
12:08 72.13 72.13 72.11 72.11 3.3K
12:09 72.14 72.14 72.07 72.07 2.8K
12:10 72.07 72.07 72.07 72.07 0.5K
12:11 72.11 72.11 72.03 72.03 3.6K
12:12 72.00 72.00 72.00 72.00 1.9K
12:13 72.00 72.06 71.99 72.06 5.0K
12:14 72.06 72.08 72.06 72.08 1.5K
12:15 72.07 72.07 72.05 72.05 0.8K
12:16 72.03 72.04 72.03 72.04 2.6K
12:17 72.03 72.04 72.03 72.04 1.1K
12:18 72.04 72.06 72.03 72.05 3.1K
12:19 71.98 71.98 71.90 71.93 6.0K
12:20 71.93 71.93 71.74 71.75 7.1K
12:21 71.71 71.72 71.61 71.62 6.4K
12:22 71.60 71.65 71.56 71.65 3.1K
12:23 71.62 71.79 71.62 71.79 5.2K
12:24 71.73 71.73 71.73 71.73 0.9K
12:25 71.66 71.66 71.62 71.64 11.1K
12:26 71.62 71.71 71.62 71.71 3.9K
12:27 71.82 71.83 71.82 71.83 0.8K
12:28 71.83 71.83 71.78 71.81 2.2K
12:29 71.81 71.81 71.80 71.81 1.1K
12:30 71.81 71.83 71.81 71.83 2.2K
12:31 71.77 71.77 71.77 71.77 1.1K
12:32 71.82 71.82 71.82 71.82 1.1K
12:33 71.82 71.89 71.78 71.89 5.0K
12:34 71.88 71.88 71.88 71.88 0.6K
12:35 71.89 71.89 71.89 71.89 0.5K
12:36 71.88 71.88 71.85 71.85 2.5K
12:37 71.85 71.93 71.85 71.93 2.8K
12:38 71.91 71.91 71.85 71.86 3.3K
12:39 71.86 71.86 71.82 71.86 1.1K
12:40 71.87 71.91 71.87 71.91 1.5K
12:41 71.90 71.90 71.90 71.90 1.8K
12:42 71.87 71.91 71.87 71.91 2.2K
12:43 71.90 71.90 71.88 71.88 1.7K
12:44 71.86 71.86 71.86 71.86 6.2K
12:45 71.86 71.92 71.86 71.91 2.2K
12:46 71.91 71.93 71.90 71.93 14.8K
12:47 71.95 71.95 71.92 71.93 4.9K
12:48 71.93 71.93 71.80 71.83 3.4K
12:49 71.80 71.83 71.80 71.83 1.1K
12:50 71.83 71.84 71.82 71.84 3.6K
12:51 71.83 71.90 71.83 71.90 3.0K
12:52 71.88 71.89 71.88 71.89 0.9K
12:53 71.89 71.89 71.86 71.86 2.4K
12:54 71.86 71.86 71.81 71.81 3.8K
12:55 71.82 71.82 71.78 71.80 2.0K
12:56 71.80 71.84 71.80 71.84 2.1K
12:57 71.84 71.84 71.82 71.82 1.7K
12:58 71.82 71.85 71.82 71.85 3.0K
12:59 71.85 71.85 71.82 71.82 1.8K
13:00 71.87 71.93 71.87 71.92 2.0K
13:01 71.92 71.92 71.90 71.92 2.5K
13:02 71.98 71.98 71.97 71.97 5.2K
13:03 71.88 71.88 71.88 71.88 1.6K
13:04 71.84 71.84 71.82 71.82 2.1K
13:05 71.83 71.83 71.83 71.83 0.6K
13:06 71.85 71.88 71.83 71.88 1.5K
13:07 71.92 71.92 71.91 71.91 1.5K
13:08 71.91 71.91 71.89 71.89 1.5K
13:09 71.89 71.94 71.89 71.91 2.0K
13:10 71.91 71.99 71.91 71.99 2.2K
13:11 71.98 71.98 71.98 71.98 1.2K
13:12 72.01 72.01 72.00 72.00 1.6K
13:13 72.00 72.00 71.97 71.99 2.9K
13:14 71.97 71.99 71.97 71.98 1.5K
13:15 72.00 72.00 71.99 71.99 1.8K
13:16 71.97 71.98 71.97 71.98 2.0K
13:17 72.01 72.01 72.01 72.01 0.4K
13:18 72.03 72.10 72.03 72.10 3.0K
13:19 72.15 72.15 72.09 72.08 2.8K
13:20 72.14 72.14 72.14 72.14 1.2K
13:21 72.12 72.12 72.08 72.08 2.6K
13:22 72.08 72.08 72.08 72.08 0.5K
13:23 72.09 72.09 72.09 72.09 0.5K
13:24 72.10 72.14 72.10 72.11 3.4K
13:25 72.10 72.10 72.10 72.10 1.5K
13:26 72.09 72.09 72.03 72.03 1.3K
13:27 72.02 72.05 72.02 72.05 1.9K
13:28 72.02 72.02 72.01 72.01 1.6K
13:29 72.04 72.06 72.04 72.06 0.9K
13:30 72.06 72.20 72.06 72.10 9.9K
13:31 72.02 72.02 72.02 72.02 1.5K
13:32 72.00 72.15 72.00 72.14 5.9K
13:33 72.14 72.24 72.14 72.24 3.6K
13:34 72.23 72.23 72.15 72.15 4.4K
13:35 72.21 72.21 72.12 72.11 4.3K
13:36 72.12 72.16 72.12 72.16 2.0K
13:37 72.16 72.16 72.08 72.08 7.8K
13:38 72.07 72.11 72.07 72.11 3.0K
13:39 72.10 72.11 72.06 72.06 2.1K
13:40 72.10 72.10 72.09 72.10 1.6K
13:41 72.05 72.05 71.98 71.98 4.9K
13:42 72.02 72.05 72.02 72.02 2.3K
13:43 71.98 71.98 71.93 71.93 1.3K
13:44 71.96 72.04 71.92 72.04 4.6K
13:45 72.05 72.05 72.05 72.05 0.9K
13:46 72.10 72.10 72.09 72.10 3.6K
13:47 72.11 72.11 72.07 72.08 1.4K
13:48 72.09 72.09 72.09 72.09 1.1K
13:49 72.09 72.15 72.09 72.15 1.2K
13:50 72.13 72.13 72.11 72.13 2.0K
13:51 72.11 72.17 72.11 72.17 2.5K
13:52 72.17 72.17 72.16 72.16 1.6K
13:53 72.15 72.16 72.15 72.16 2.0K
13:54 72.14 72.16 72.14 72.16 0.6K
13:55 72.16 72.19 72.16 72.19 1.5K
13:56 72.18 72.19 72.18 72.18 3.8K
13:57 72.20 72.20 72.20 72.20 0.7K
13:58 72.17 72.21 72.17 72.21 3.1K
13:59 72.21 72.21 72.19 72.21 1.1K
14:00 72.19 72.21 72.18 72.19 4.0K
14:01 72.18 72.18 72.18 72.18 1.1K
14:02 72.19 72.19 72.16 72.16 2.1K
14:03 72.18 72.18 72.14 72.14 1.9K
14:04 72.20 72.30 72.20 72.26 11.4K
14:05 72.26 72.30 72.24 72.24 17.2K
14:06 72.26 72.26 72.24 72.26 15.6K
14:07 72.26 72.38 72.26 72.38 26.3K
14:08 72.40 72.42 72.38 72.38 9.8K
14:09 72.38 72.39 72.38 72.38 3.9K
14:10 72.41 72.41 72.28 72.28 11.8K
14:11 72.26 72.31 72.26 72.28 1.9K
14:12 72.31 72.31 72.24 72.24 5.2K
14:13 72.22 72.26 72.22 72.26 3.9K
14:14 72.21 72.26 72.21 72.26 2.3K
14:15 72.15 72.15 72.07 72.07 5.2K
14:16 72.04 72.04 71.99 72.02 6.1K
14:18 71.98 72.00 71.97 71.99 2.8K
14:19 71.91 71.92 71.82 71.82 5.3K
14:20 71.81 71.81 71.75 71.75 3.0K
14:21 71.71 71.71 71.68 71.70 2.1K
14:22 71.64 71.77 71.64 71.77 6.4K
14:23 71.77 71.79 71.75 71.75 2.1K
14:24 71.84 71.84 71.80 71.83 2.0K
14:25 71.85 71.93 71.85 71.93 3.4K
14:26 71.94 71.94 71.94 71.94 0.3K
14:27 71.82 71.83 71.82 71.83 2.9K
14:28 71.84 71.84 71.82 71.82 1.5K
14:29 71.81 71.81 71.78 71.78 2.2K
14:30 71.78 71.82 71.77 71.81 2.1K
14:31 71.80 71.85 71.80 71.85 4.0K
14:32 71.87 71.88 71.87 71.88 2.8K
14:33 71.87 71.87 71.87 71.86 1.5K
14:34 71.83 71.83 71.83 71.83 1.6K
14:35 71.83 71.83 71.83 71.83 0.8K
14:36 71.83 71.83 71.83 71.83 2.1K
14:37 71.85 71.86 71.85 71.85 1.8K
14:38 71.90 71.90 71.90 71.90 3.2K
14:39 71.90 71.92 71.90 71.90 9.0K
14:40 71.92 71.93 71.91 71.92 3.0K
14:41 71.91 71.91 71.87 71.90 4.0K
14:42 71.90 71.97 71.90 71.97 6.8K
14:43 71.95 71.97 71.95 71.97 2.3K
14:44 71.94 71.94 71.94 71.94 2.5K
14:45 71.95 71.99 71.95 71.99 2.8K
14:46 71.99 72.00 71.99 71.99 2.5K
14:47 71.96 72.00 71.96 72.00 2.7K
14:48 71.98 71.98 71.98 71.98 1.7K
14:49 71.99 71.99 71.98 71.98 1.8K
14:51 72.03 72.04 72.01 72.01 2.8K
14:52 72.02 72.04 72.02 72.04 2.9K
14:53 72.03 72.03 72.03 72.03 0.7K
14:54 72.02 72.03 72.02 72.02 2.6K
14:55 72.02 72.07 72.02 72.05 4.0K
14:56 72.05 72.07 72.05 72.06 1.4K
14:57 72.04 72.08 72.04 72.08 1.0K
14:58 72.07 72.12 72.07 72.10 7.6K
14:59 72.07 72.07 72.07 72.07 1.0K
15:00 72.09 72.13 72.09 72.13 1.7K
15:01 72.14 72.16 72.11 72.11 3.7K
15:02 72.09 72.09 72.06 72.06 3.1K
15:03 72.06 72.06 72.04 72.04 2.0K
15:04 72.04 72.12 72.04 72.11 7.7K
15:05 72.11 72.11 72.05 72.05 2.0K
15:06 72.03 72.04 71.97 71.97 2.8K
15:07 71.97 71.97 71.96 71.97 2.7K
15:08 72.04 72.04 71.97 72.00 6.5K
15:09 72.01 72.03 72.01 72.02 2.1K
15:10 72.05 72.11 72.05 72.11 3.7K
15:11 72.12 72.12 72.10 72.11 2.6K
15:12 72.11 72.11 72.09 72.11 2.4K
15:13 72.12 72.19 72.12 72.19 13.4K
15:14 72.18 72.19 72.11 72.11 7.4K
15:15 72.12 72.12 72.06 72.08 2.3K
15:16 72.08 72.16 72.07 72.16 4.9K
15:17 72.13 72.19 72.13 72.19 2.6K
15:18 72.21 72.21 72.16 72.16 5.3K
15:19 72.17 72.22 72.17 72.22 3.1K
15:20 72.22 72.23 72.21 72.21 2.6K
15:21 72.19 72.23 72.19 72.21 6.6K
15:22 72.21 72.21 72.21 72.21 1.6K
15:23 72.22 72.23 72.21 72.22 10.1K
15:24 72.19 72.20 72.19 72.20 7.8K
15:25 72.19 72.19 72.17 72.19 4.6K
15:26 72.17 72.17 72.14 72.14 4.7K
15:27 72.14 72.17 72.14 72.16 8.1K
15:28 72.16 72.17 72.14 72.14 7.2K
15:29 72.15 72.17 72.13 72.13 7.0K
15:30 72.14 72.27 72.14 72.27 6.2K
15:31 72.29 72.29 72.23 72.27 9.0K
15:32 72.27 72.32 72.26 72.32 5.3K
15:33 72.33 72.35 72.33 72.34 15.3K
15:34 72.32 72.36 72.31 72.31 9.7K
15:35 72.26 72.28 72.23 72.24 11.5K
15:36 72.27 72.29 72.27 72.28 4.6K
15:37 72.26 72.26 72.13 72.16 8.1K
15:38 72.19 72.21 72.15 72.15 6.9K
15:39 72.14 72.20 72.12 72.12 6.7K
15:40 72.14 72.17 72.13 72.17 4.7K
15:41 72.16 72.22 72.16 72.21 6.0K
15:42 72.26 72.26 72.22 72.22 19.5K
15:43 72.21 72.24 72.17 72.22 12.3K
15:44 72.23 72.27 72.23 72.27 8.6K
15:45 72.28 72.36 72.28 72.36 7.1K
15:46 72.35 72.39 72.33 72.39 9.4K
15:47 72.43 72.46 72.42 72.45 14.0K
15:48 72.45 72.47 72.45 72.47 8.2K
15:49 72.47 72.51 72.47 72.49 8.4K
15:50 72.55 72.61 72.51 72.61 13.9K
15:51 72.62 72.62 72.55 72.58 21.5K
15:52 72.58 72.62 72.55 72.56 19.6K
15:53 72.55 72.55 72.52 72.53 14.9K
15:54 72.54 72.59 72.43 72.43 32.0K
15:55 72.56 72.57 72.50 72.50 61.9K
15:56 72.50 72.52 72.41 72.41 26.1K
15:57 72.40 72.42 72.38 72.39 29.5K
15:58 72.39 72.41 72.35 72.37 57.6K
15:59 72.38 72.40 72.34 72.39 410.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available