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 82.36 83.96 82.36 83.81 157.2K
09:31 83.60 84.05 83.50 84.01 49.6K
09:32 83.47 83.53 82.62 82.81 80.7K
09:33 83.42 83.46 83.13 83.35 20.0K
09:34 83.81 84.26 83.81 84.08 19.2K
09:35 83.94 84.24 83.94 84.01 44.8K
09:36 84.26 84.39 84.22 84.26 13.6K
09:37 84.26 84.59 84.26 84.50 16.1K
09:38 84.40 84.78 84.40 84.42 23.1K
09:39 84.43 84.80 84.32 84.74 28.4K
09:40 85.17 85.51 85.03 85.48 51.7K
09:41 85.67 86.20 85.67 86.20 42.7K
09:42 86.34 86.82 86.32 86.71 38.9K
09:43 86.45 87.15 86.45 87.15 51.9K
09:44 87.18 87.54 87.18 87.44 105.3K
09:45 87.46 87.51 87.00 87.31 41.1K
09:46 87.30 87.48 87.23 87.23 27.7K
09:47 87.21 87.58 87.09 87.50 39.0K
09:48 87.73 87.95 87.62 87.62 53.2K
09:49 87.66 87.66 87.40 87.41 29.6K
09:50 87.41 87.62 87.25 87.47 36.6K
09:51 87.36 87.70 87.24 87.70 47.0K
09:52 87.68 87.76 87.26 87.26 16.9K
09:53 87.64 87.71 87.52 87.67 9.7K
09:54 87.55 87.68 87.51 87.60 7.4K
09:55 87.60 87.65 87.27 87.65 48.4K
09:56 87.63 87.99 87.63 87.95 18.4K
09:57 87.65 87.72 87.41 87.48 35.2K
09:58 87.33 87.33 86.94 87.05 25.9K
09:59 87.12 87.12 86.98 87.05 8.0K
10:00 87.00 87.12 86.91 86.98 13.9K
10:01 87.02 87.02 86.74 86.99 18.9K
10:02 87.04 87.08 87.04 87.04 5.3K
10:03 87.05 87.05 86.91 86.95 7.9K
10:04 86.85 86.93 86.01 86.05 36.3K
10:05 86.40 86.60 86.33 86.58 22.3K
10:06 86.71 86.84 86.59 86.59 12.9K
10:07 86.59 86.65 86.50 86.58 6.1K
10:08 86.55 86.67 86.55 86.64 12.3K
10:09 86.82 87.18 86.70 87.18 16.0K
10:10 87.24 87.32 87.05 87.28 30.4K
10:11 87.18 87.28 87.18 87.25 12.2K
10:12 87.18 87.18 87.03 87.08 11.8K
10:13 87.08 87.24 87.08 87.24 17.4K
10:14 87.24 87.24 86.80 86.87 15.5K
10:15 86.86 86.95 86.86 86.88 5.6K
10:16 86.95 87.06 86.95 87.01 11.8K
10:17 87.06 87.15 86.99 86.99 7.4K
10:18 86.86 86.96 86.80 86.80 14.8K
10:19 86.80 86.89 86.80 86.89 2.2K
10:20 86.94 86.95 86.80 86.95 13.1K
10:21 86.90 86.95 86.71 86.71 7.4K
10:22 86.52 86.59 86.38 86.56 10.2K
10:23 86.55 86.60 86.55 86.56 5.5K
10:24 86.60 86.63 86.59 86.63 3.5K
10:25 86.59 86.66 86.49 86.49 12.7K
10:26 86.50 86.50 86.30 86.30 22.7K
10:27 86.21 86.22 86.04 86.09 17.1K
10:28 85.98 86.11 85.98 86.05 14.1K
10:29 86.05 86.05 85.90 85.92 16.6K
10:30 85.95 86.10 85.91 85.93 22.9K
10:31 85.93 85.93 85.82 85.85 10.3K
10:32 85.81 85.93 85.76 85.93 6.0K
10:33 85.86 85.86 85.73 85.73 10.9K
10:34 85.73 85.77 85.73 85.76 4.3K
10:35 85.76 85.94 85.70 85.70 34.8K
10:36 85.65 85.65 85.39 85.49 12.3K
10:37 85.49 85.65 85.49 85.60 8.7K
10:38 85.56 85.56 85.45 85.46 14.2K
10:39 85.43 85.51 85.41 85.51 7.8K
10:40 85.45 85.45 85.23 85.23 11.3K
10:41 85.28 85.29 85.18 85.18 7.2K
10:42 85.00 85.08 85.00 85.08 5.0K
10:43 85.00 85.10 85.00 85.07 11.5K
10:44 85.31 85.31 85.15 85.23 22.6K
10:45 85.19 85.19 85.09 85.10 12.9K
10:46 85.06 85.06 84.73 84.76 38.0K
10:47 84.80 85.05 84.80 84.81 18.9K
10:48 84.81 84.98 84.78 84.98 11.2K
10:49 84.92 85.10 84.86 85.04 25.7K
10:50 85.04 85.14 85.04 85.12 14.7K
10:51 85.13 85.13 84.74 84.74 10.2K
10:52 84.83 84.88 84.79 84.84 4.4K
10:53 84.87 85.08 84.87 85.08 6.7K
10:54 85.11 85.29 85.05 85.27 18.4K
10:55 85.29 85.29 85.10 85.15 11.0K
10:56 85.13 85.20 85.13 85.19 6.7K
10:57 85.13 85.23 85.10 85.23 16.4K
10:58 85.14 85.25 85.12 85.22 11.9K
10:59 85.22 85.27 85.21 85.21 4.9K
11:00 85.31 85.54 85.31 85.44 40.0K
11:01 85.40 85.71 85.40 85.65 18.9K
11:02 85.69 85.74 85.63 85.63 7.0K
11:03 85.68 85.68 85.59 85.63 10.0K
11:04 85.57 85.74 85.57 85.66 8.5K
11:05 85.70 85.76 85.66 85.76 2.0K
11:06 85.63 85.74 85.63 85.70 11.3K
11:07 85.73 85.85 85.68 85.85 9.5K
11:08 85.77 85.88 85.77 85.86 3.9K
11:09 85.87 85.97 85.87 85.87 12.0K
11:10 85.88 85.99 85.88 85.96 6.1K
11:11 85.97 85.98 85.94 85.98 5.6K
11:12 85.95 85.98 85.84 85.84 10.7K
11:13 85.84 85.85 85.60 85.60 15.2K
11:14 85.56 85.56 85.37 85.37 10.5K
11:15 85.33 85.43 85.33 85.36 10.4K
11:16 85.38 85.67 85.38 85.43 31.4K
11:17 85.50 85.82 85.50 85.81 25.5K
11:18 85.79 85.79 85.70 85.71 7.2K
11:19 85.76 85.80 85.76 85.79 3.7K
11:20 85.79 85.92 85.79 85.87 8.5K
11:21 85.89 85.91 85.72 85.72 13.4K
11:22 85.76 85.82 85.76 85.82 1.7K
11:23 85.78 85.92 85.78 85.92 9.9K
11:24 85.87 85.97 85.87 85.97 4.0K
11:25 85.93 85.99 85.88 85.98 13.5K
11:26 85.87 85.90 85.75 85.75 14.7K
11:27 85.69 85.73 85.65 85.65 4.1K
11:28 85.66 85.72 85.66 85.67 3.4K
11:29 85.67 85.71 85.67 85.69 2.7K
11:30 85.80 85.81 85.50 85.57 9.3K
11:31 85.54 85.69 85.54 85.58 15.8K
11:32 85.53 85.53 85.40 85.47 11.4K
11:33 85.36 85.51 85.36 85.50 4.0K
11:34 85.47 85.53 85.46 85.53 5.2K
11:35 85.53 85.54 85.28 85.29 9.3K
11:36 85.28 85.32 85.28 85.28 5.0K
11:37 85.28 85.28 85.19 85.22 4.7K
11:38 85.22 85.30 85.22 85.30 5.3K
11:39 85.25 85.25 85.25 85.25 3.5K
11:40 85.24 85.27 85.20 85.20 7.7K
11:41 85.22 85.49 85.19 85.49 5.5K
11:42 85.50 85.50 85.49 85.49 1.7K
11:43 85.39 85.39 85.39 85.39 5.2K
11:44 85.42 85.42 85.33 85.33 2.3K
11:45 85.29 85.54 85.14 85.18 21.0K
11:46 85.17 85.19 85.05 85.05 14.3K
11:47 84.96 85.15 84.96 85.06 7.1K
11:48 85.08 85.09 85.04 85.09 3.0K
11:49 85.02 85.02 84.98 85.01 6.3K
11:50 85.02 85.02 84.91 84.91 13.1K
11:51 84.97 85.19 84.97 85.15 5.4K
11:52 85.21 85.21 85.15 85.21 2.9K
11:53 85.19 85.19 84.83 84.83 18.6K
11:54 84.81 84.81 84.65 84.68 5.5K
11:55 84.68 84.68 84.56 84.56 4.1K
11:56 84.55 84.67 84.33 84.67 41.1K
11:57 84.72 84.83 84.54 84.78 6.6K
11:58 84.82 84.86 84.70 84.85 4.2K
11:59 84.87 84.87 84.87 84.87 2.6K
12:00 84.87 84.98 84.77 84.78 11.8K
12:01 84.74 84.74 84.51 84.63 10.8K
12:02 84.57 84.73 84.57 84.64 8.7K
12:03 84.53 84.63 84.53 84.63 5.7K
12:04 84.69 84.69 84.63 84.65 4.6K
12:05 84.65 84.66 84.59 84.59 5.4K
12:06 84.47 84.47 84.36 84.36 6.5K
12:07 84.39 84.50 84.39 84.43 5.1K
12:08 84.43 84.43 84.30 84.30 8.0K
12:09 84.29 84.30 84.23 84.23 3.1K
12:10 84.20 84.20 83.96 84.08 9.3K
12:11 83.95 83.96 83.95 83.96 1.8K
12:12 84.10 84.16 84.06 84.16 10.4K
12:13 84.28 84.31 84.20 84.31 3.9K
12:14 84.31 84.32 84.26 84.31 8.0K
12:15 84.28 84.28 84.12 84.12 7.8K
12:16 84.20 84.29 84.19 84.29 5.2K
12:17 84.27 84.27 84.21 84.21 4.4K
12:18 84.21 84.28 84.15 84.17 9.4K
12:19 84.04 84.08 83.99 84.08 5.4K
12:20 84.08 84.09 83.95 84.09 4.7K
12:21 84.08 84.09 84.03 84.04 2.3K
12:22 84.08 84.09 83.99 84.09 4.8K
12:23 84.12 84.19 84.12 84.14 7.2K
12:24 84.09 84.18 84.09 84.14 1.6K
12:25 84.14 84.18 84.07 84.12 11.8K
12:26 84.13 84.17 84.02 84.02 12.9K
12:27 84.08 84.08 84.04 84.04 1.9K
12:28 84.05 84.05 83.90 83.90 6.0K
12:29 83.90 83.94 83.90 83.93 3.2K
12:30 84.06 84.12 84.06 84.12 6.8K
12:31 84.29 84.29 84.24 84.29 3.8K
12:32 84.36 84.46 84.32 84.38 2.6K
12:33 84.38 84.39 84.29 84.34 3.4K
12:34 84.33 84.42 84.33 84.41 1.8K
12:35 84.42 84.42 84.30 84.31 4.8K
12:36 84.43 84.43 84.39 84.42 8.0K
12:37 84.18 84.20 83.84 83.86 14.4K
12:38 83.80 83.80 83.43 83.43 10.2K
12:39 83.34 83.34 83.24 83.24 1.5K
12:40 83.33 83.36 83.33 83.36 1.9K
12:41 83.41 83.41 83.38 83.38 5.4K
12:42 83.38 83.38 83.31 83.31 3.6K
12:43 83.29 83.37 83.25 83.26 10.8K
12:44 83.25 83.44 83.25 83.44 11.6K
12:45 83.48 83.58 83.48 83.57 8.1K
12:46 83.58 83.58 83.47 83.49 12.8K
12:47 83.47 83.52 83.47 83.50 4.2K
12:48 83.49 83.71 83.49 83.71 12.4K
12:49 83.66 83.70 83.66 83.68 2.8K
12:50 83.68 83.95 83.68 83.95 4.0K
12:51 83.93 83.99 83.88 83.92 4.8K
12:52 83.97 83.97 83.96 83.96 1.1K
12:53 83.99 83.99 83.89 83.92 4.4K
12:54 83.93 84.07 83.93 84.07 5.5K
12:55 83.98 84.09 83.98 84.05 2.7K
12:56 84.20 84.20 84.17 84.17 1.7K
12:57 84.17 84.28 84.17 84.28 5.4K
12:58 84.29 84.29 84.13 84.13 9.2K
12:59 84.08 84.08 83.85 83.92 5.0K
13:00 83.89 84.05 83.86 84.05 2.5K
13:01 84.07 84.17 84.07 84.17 2.8K
13:02 84.24 84.24 84.04 84.04 8.7K
13:03 83.96 84.02 83.95 83.98 2.7K
13:04 83.94 84.06 83.94 84.06 5.3K
13:05 84.09 84.09 84.07 84.07 1.1K
13:06 84.07 84.07 84.04 84.04 1.4K
13:07 84.08 84.09 84.08 84.09 1.9K
13:08 84.09 84.09 83.94 83.98 10.8K
13:09 84.05 84.07 84.05 84.07 1.4K
13:10 84.07 84.07 83.98 83.98 4.3K
13:11 83.99 83.99 83.99 83.99 0.6K
13:12 83.77 83.77 83.72 83.72 6.6K
13:13 83.71 83.71 83.64 83.70 5.2K
13:14 83.67 83.68 83.62 83.62 4.8K
13:15 83.61 83.65 83.61 83.65 2.6K
13:16 83.62 83.62 83.52 83.52 2.3K
13:17 83.55 83.59 83.54 83.54 7.0K
13:18 83.53 83.53 83.43 83.43 7.4K
13:19 83.41 83.65 83.41 83.65 5.9K
13:20 83.65 83.65 83.51 83.64 5.1K
13:21 83.69 83.69 83.69 83.69 0.3K
13:22 83.75 83.75 83.69 83.69 1.9K
13:23 83.72 83.72 83.65 83.66 3.3K
13:24 83.67 83.67 83.60 83.60 3.5K
13:25 83.55 83.55 83.55 83.55 3.9K
13:26 83.50 83.55 83.50 83.52 0.4K
13:27 83.49 83.54 83.48 83.52 6.5K
13:28 83.51 83.68 83.48 83.66 7.2K
13:29 83.62 83.66 83.57 83.57 4.6K
13:30 83.57 83.57 83.48 83.51 4.1K
13:31 83.50 83.50 83.44 83.47 3.6K
13:32 83.49 83.55 83.49 83.55 3.6K
13:33 83.61 83.74 83.57 83.74 6.3K
13:34 83.75 83.75 83.66 83.66 1.7K
13:35 83.67 83.71 83.62 83.67 2.3K
13:36 83.66 83.79 83.66 83.79 7.2K
13:37 83.80 83.80 83.60 83.66 5.1K
13:38 83.73 83.77 83.73 83.77 2.6K
13:39 83.79 83.84 83.71 83.74 8.5K
13:40 83.84 83.84 83.84 83.84 0.4K
13:41 83.79 83.96 83.79 83.96 2.4K
13:42 83.97 83.97 83.94 83.96 1.5K
13:43 83.93 83.98 83.89 83.92 8.5K
13:44 83.84 83.86 83.82 83.86 6.5K
13:45 83.83 83.84 83.79 83.81 3.6K
13:46 83.88 83.88 83.88 83.88 2.9K
13:47 83.93 83.94 83.85 83.94 4.6K
13:48 83.91 83.95 83.88 83.95 2.6K
13:49 83.98 84.06 83.95 83.97 17.1K
13:50 83.99 84.07 83.92 84.00 6.1K
13:51 83.98 84.05 83.98 84.02 3.1K
13:52 84.02 84.06 84.02 84.06 2.6K
13:53 84.16 84.25 84.14 84.25 3.8K
13:54 84.19 84.23 84.13 84.19 3.3K
13:55 84.19 84.35 84.19 84.29 6.7K
13:56 84.23 84.30 84.23 84.30 3.3K
13:57 84.29 84.29 84.15 84.15 8.1K
13:58 84.13 84.13 84.13 84.13 2.4K
13:59 84.13 84.13 84.09 84.09 1.1K
14:00 84.05 84.19 84.05 84.19 15.9K
14:01 84.16 84.16 84.09 84.09 3.9K
14:02 84.07 84.07 84.00 84.07 5.7K
14:03 84.03 84.28 84.03 84.28 3.9K
14:04 84.23 84.27 84.21 84.26 2.5K
14:05 84.27 84.32 84.25 84.26 1.3K
14:06 84.20 84.20 84.14 84.14 13.2K
14:07 84.04 84.04 83.96 83.97 2.7K
14:08 83.92 83.93 83.88 83.90 12.4K
14:09 83.72 83.74 83.72 83.74 5.4K
14:10 83.74 83.78 83.69 83.69 4.3K
14:11 83.70 83.75 83.61 83.61 15.5K
14:12 83.67 83.75 83.67 83.75 19.0K
14:13 83.75 83.75 83.67 83.69 5.5K
14:14 83.67 83.73 83.62 83.73 7.6K
14:15 83.73 83.90 83.68 83.87 7.2K
14:16 83.80 83.86 83.78 83.78 2.9K
14:17 83.80 83.80 83.76 83.79 3.2K
14:18 83.79 83.80 83.71 83.71 4.3K
14:19 83.73 83.78 83.67 83.74 5.5K
14:20 83.74 83.74 83.73 83.74 4.1K
14:21 83.74 83.78 83.74 83.74 2.0K
14:22 83.71 83.74 83.67 83.67 11.5K
14:23 83.77 83.77 83.75 83.75 5.7K
14:24 83.70 83.82 83.70 83.82 2.6K
14:25 83.79 83.80 83.79 83.80 3.0K
14:26 83.79 83.79 83.79 83.79 0.9K
14:27 83.79 83.86 83.75 83.75 29.6K
14:28 83.74 83.85 83.74 83.79 8.2K
14:29 83.78 83.78 83.78 83.78 0.8K
14:30 83.75 83.75 83.70 83.73 6.1K
14:31 83.77 83.82 83.77 83.82 12.8K
14:32 83.82 83.97 83.82 83.87 8.9K
14:33 83.90 83.90 83.84 83.84 2.0K
14:34 83.88 83.89 83.86 83.86 4.2K
14:35 83.86 83.86 83.81 83.81 10.9K
14:36 83.84 83.87 83.84 83.87 4.3K
14:37 83.87 83.87 83.87 83.87 1.8K
14:38 83.88 83.89 83.88 83.89 3.3K
14:39 83.77 83.77 83.73 83.73 22.4K
14:40 83.69 83.69 83.65 83.67 6.2K
14:41 83.70 83.70 83.58 83.61 9.0K
14:42 83.61 83.61 83.60 83.60 1.0K
14:43 83.61 83.64 83.59 83.63 4.6K
14:44 83.61 83.64 83.58 83.58 3.9K
14:45 83.60 83.67 83.58 83.64 5.6K
14:46 83.67 83.69 83.67 83.68 2.1K
14:47 83.69 83.73 83.66 83.71 3.7K
14:48 83.70 83.71 83.66 83.71 3.8K
14:49 83.74 83.74 83.71 83.71 3.1K
14:50 83.81 83.84 83.79 83.81 10.7K
14:51 83.81 83.82 83.77 83.81 6.1K
14:52 83.81 83.84 83.74 83.84 14.0K
14:53 83.84 83.92 83.84 83.90 8.6K
14:54 83.90 83.92 83.86 83.87 9.6K
14:55 83.87 83.93 83.87 83.92 7.1K
14:56 83.92 83.92 83.92 83.92 3.6K
14:57 83.95 83.96 83.87 83.87 7.4K
14:58 83.88 83.88 83.85 83.85 5.1K
14:59 83.85 83.85 83.70 83.70 8.0K
15:00 83.74 83.82 83.74 83.82 9.8K
15:01 83.84 83.87 83.81 83.86 3.2K
15:02 83.87 83.94 83.87 83.94 1.3K
15:03 83.86 83.86 83.85 83.85 5.4K
15:04 83.86 83.89 83.86 83.89 3.1K
15:05 83.88 83.89 83.87 83.87 2.4K
15:06 83.87 84.19 83.87 84.19 24.4K
15:07 84.13 84.15 84.13 84.15 5.8K
15:08 84.16 84.21 84.16 84.17 7.0K
15:09 84.16 84.19 84.15 84.15 4.7K
15:10 84.12 84.20 84.08 84.19 7.7K
15:11 84.19 84.22 84.19 84.22 3.9K
15:12 84.23 84.29 84.23 84.29 6.3K
15:13 84.29 84.29 84.16 84.18 8.7K
15:14 84.16 84.16 84.13 84.14 2.5K
15:15 84.17 84.21 84.11 84.19 7.9K
15:16 84.16 84.16 84.01 84.01 5.5K
15:17 84.01 84.08 84.01 84.06 5.0K
15:18 84.09 84.09 83.97 83.98 8.0K
15:19 84.02 84.03 84.00 84.01 4.8K
15:20 84.03 84.03 83.99 83.99 3.5K
15:21 83.98 84.01 83.97 83.97 4.7K
15:22 83.97 83.97 83.93 83.93 6.1K
15:23 83.94 84.13 83.94 84.13 8.1K
15:24 84.15 84.16 84.10 84.10 9.2K
15:25 84.08 84.08 83.95 83.95 8.9K
15:26 83.93 84.10 83.91 84.10 9.8K
15:27 84.10 84.16 84.01 84.12 13.6K
15:28 84.10 84.12 84.10 84.10 4.4K
15:29 84.12 84.12 84.07 84.10 4.8K
15:30 84.10 84.13 84.07 84.10 8.0K
15:31 84.11 84.21 84.11 84.16 7.6K
15:32 84.14 84.14 84.12 84.12 5.0K
15:33 84.16 84.17 84.14 84.17 6.7K
15:34 84.18 84.31 84.18 84.30 9.5K
15:35 84.33 84.37 84.27 84.33 14.1K
15:36 84.33 84.33 84.25 84.27 5.1K
15:37 84.27 84.33 84.27 84.32 5.4K
15:38 84.36 84.36 84.22 84.23 14.4K
15:39 84.24 84.25 84.20 84.20 6.6K
15:40 84.23 84.29 84.23 84.29 7.1K
15:41 84.30 84.33 84.30 84.33 7.7K
15:42 84.33 84.39 84.31 84.39 7.7K
15:43 84.36 84.45 84.32 84.45 25.8K
15:44 84.46 84.47 84.38 84.39 8.0K
15:45 84.39 84.43 84.36 84.41 9.3K
15:46 84.40 84.40 84.29 84.29 16.4K
15:47 84.27 84.36 84.27 84.36 7.8K
15:48 84.35 84.41 84.33 84.37 8.8K
15:49 84.38 84.38 84.34 84.35 9.7K
15:50 84.42 84.52 84.42 84.52 21.6K
15:51 84.56 84.63 84.52 84.63 23.1K
15:52 84.61 84.65 84.59 84.65 18.5K
15:53 84.66 84.68 84.58 84.58 25.4K
15:54 84.56 84.61 84.56 84.61 22.0K
15:55 84.52 84.59 84.49 84.54 40.3K
15:56 84.52 84.61 84.52 84.59 27.7K
15:57 84.58 84.61 84.58 84.58 37.3K
15:58 84.58 84.59 84.57 84.59 39.8K
15:59 84.59 84.66 84.58 84.63 351.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available