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 83.30 83.33 83.22 83.22 50.0K
09:31 83.22 83.69 83.22 83.69 6.0K
09:32 83.76 83.94 83.72 83.92 15.3K
09:33 83.92 84.23 83.85 84.19 12.7K
09:34 84.20 84.31 84.11 84.11 1.8K
09:35 84.00 84.15 83.73 84.14 20.2K
09:36 84.14 84.29 84.12 84.12 8.3K
09:38 84.00 84.20 83.80 84.19 6.0K
09:39 84.10 84.13 84.10 84.13 6.6K
09:40 84.12 84.22 84.12 84.20 4.1K
09:41 84.20 84.20 84.20 84.20 0.8K
09:42 84.20 84.20 84.05 84.06 6.5K
09:43 84.00 84.17 84.00 84.06 8.9K
09:44 84.14 84.36 84.14 84.36 18.7K
09:45 84.25 84.32 84.21 84.32 7.3K
09:46 84.21 84.28 84.21 84.28 0.5K
09:47 84.20 84.21 84.19 84.20 3.5K
09:48 84.25 84.25 84.03 84.03 8.7K
09:49 84.03 84.03 83.62 83.63 26.2K
09:50 83.72 83.72 83.59 83.59 5.3K
09:51 83.63 83.63 83.58 83.59 16.4K
09:52 83.61 83.61 83.44 83.56 61.3K
09:53 83.55 83.60 83.45 83.60 15.6K
09:54 83.57 83.58 83.46 83.52 14.1K
09:55 83.55 83.55 83.46 83.55 5.9K
09:56 83.71 83.71 83.70 83.70 6.3K
09:57 83.72 83.97 83.72 83.96 7.8K
09:58 83.96 84.18 83.96 84.15 5.5K
09:59 84.20 84.28 84.15 84.28 11.5K
10:00 84.29 84.44 84.29 84.39 4.4K
10:01 84.36 84.42 84.36 84.42 6.8K
10:02 84.44 84.44 84.27 84.27 21.0K
10:03 84.22 84.31 84.17 84.31 9.8K
10:04 84.40 84.41 84.36 84.36 5.8K
10:05 84.42 84.45 84.39 84.39 2.7K
10:06 84.42 84.46 84.41 84.46 3.1K
10:07 84.42 84.42 84.15 84.16 14.1K
10:08 84.16 84.19 84.10 84.19 8.7K
10:09 84.19 84.24 84.11 84.23 12.5K
10:10 84.14 84.27 84.14 84.27 8.1K
10:11 84.23 84.24 84.18 84.18 6.6K
10:12 84.21 84.21 84.09 84.11 7.8K
10:13 84.11 84.18 84.11 84.18 4.0K
10:14 84.15 84.18 84.09 84.09 6.0K
10:15 84.07 84.14 84.07 84.14 3.8K
10:16 84.11 84.17 84.10 84.17 6.5K
10:17 84.16 84.27 84.16 84.27 2.9K
10:18 84.30 84.33 84.24 84.33 2.9K
10:19 84.32 84.39 84.32 84.35 14.2K
10:20 84.35 84.43 84.34 84.43 8.7K
10:21 84.50 84.81 84.49 84.81 14.6K
10:22 84.76 84.82 84.68 84.71 22.9K
10:23 84.72 84.72 84.72 84.72 1.4K
10:24 84.72 84.73 84.69 84.73 9.6K
10:25 84.71 84.71 84.65 84.65 5.6K
10:26 84.70 84.70 84.66 84.69 3.0K
10:27 84.70 84.70 84.66 84.66 14.2K
10:28 84.66 84.66 84.66 84.66 2.6K
10:29 84.65 84.68 84.63 84.63 3.2K
10:30 84.63 84.64 84.61 84.64 2.2K
10:31 84.67 84.70 84.65 84.70 4.5K
10:32 84.70 84.78 84.67 84.76 10.3K
10:33 84.76 84.79 84.74 84.74 4.0K
10:34 84.74 84.78 84.72 84.72 4.4K
10:35 84.64 84.64 84.56 84.59 9.7K
10:36 84.57 84.60 84.56 84.59 3.3K
10:37 84.54 84.55 84.54 84.55 3.7K
10:38 84.58 84.58 84.55 84.55 2.4K
10:39 84.54 84.58 84.50 84.58 6.9K
10:40 84.60 84.80 84.59 84.80 24.4K
10:41 84.79 84.91 84.79 84.88 6.7K
10:42 84.84 84.98 84.82 84.98 13.8K
10:43 85.18 85.30 85.14 85.28 319.3K
10:44 85.34 85.39 85.31 85.35 29.0K
10:45 85.29 85.35 85.29 85.32 11.6K
10:46 85.32 85.50 85.29 85.50 17.4K
10:47 85.49 85.49 85.41 85.45 7.5K
10:48 85.48 85.53 85.48 85.50 12.5K
10:49 85.50 85.50 85.36 85.43 17.2K
10:50 85.42 85.58 85.42 85.51 5.6K
10:51 85.50 85.53 85.50 85.50 21.3K
10:52 85.49 85.50 85.43 85.50 3.8K
10:53 85.44 85.50 85.43 85.50 2.9K
10:54 85.43 85.49 85.43 85.46 4.3K
10:55 85.45 85.48 85.41 85.41 8.8K
10:56 85.43 85.62 85.41 85.62 12.6K
10:57 85.63 85.65 85.48 85.48 15.0K
10:58 85.48 85.48 85.41 85.42 3.5K
10:59 85.41 85.43 85.38 85.38 12.0K
11:00 85.31 85.38 85.31 85.38 15.2K
11:01 85.46 85.48 85.43 85.45 8.4K
11:02 85.45 85.45 85.22 85.25 10.8K
11:03 85.26 85.35 85.26 85.32 4.5K
11:04 85.32 85.32 85.25 85.25 2.6K
11:05 85.25 85.25 85.14 85.20 9.5K
11:06 85.16 85.29 85.16 85.23 16.6K
11:07 85.22 85.23 85.22 85.23 4.9K
11:08 85.28 85.29 85.26 85.28 2.5K
11:09 85.27 85.33 85.22 85.22 3.4K
11:10 85.22 85.23 85.22 85.23 7.9K
11:11 85.21 85.21 85.18 85.21 5.0K
11:12 85.24 85.24 85.11 85.21 33.3K
11:13 85.22 85.24 85.16 85.23 16.1K
11:14 85.23 85.32 85.23 85.32 12.1K
11:15 85.31 85.34 85.31 85.31 8.0K
11:16 85.28 85.36 85.28 85.36 5.7K
11:17 85.39 85.39 85.32 85.32 6.7K
11:18 85.34 85.36 85.34 85.35 6.0K
11:19 85.34 85.34 85.28 85.28 5.3K
11:20 85.31 85.31 85.22 85.25 4.8K
11:21 85.27 85.27 85.19 85.19 5.9K
11:22 85.21 85.30 85.19 85.23 23.2K
11:23 85.23 85.29 85.22 85.24 7.4K
11:24 85.27 85.29 85.25 85.29 3.5K
11:25 85.28 85.28 85.19 85.19 5.1K
11:26 85.20 85.20 84.97 84.97 18.0K
11:27 84.97 85.06 84.97 85.03 8.2K
11:28 85.10 85.19 85.10 85.18 8.7K
11:29 85.22 85.26 85.22 85.26 5.3K
11:30 85.24 85.27 85.20 85.27 8.8K
11:31 85.24 85.31 85.22 85.31 4.9K
11:32 85.31 85.36 85.25 85.36 4.5K
11:33 85.42 85.42 85.36 85.36 6.7K
11:34 85.31 85.44 85.31 85.41 14.4K
11:35 85.42 85.42 85.36 85.37 4.6K
11:36 85.38 85.39 85.36 85.36 3.5K
11:37 85.32 85.38 85.25 85.25 8.4K
11:38 85.26 85.26 85.22 85.23 5.2K
11:39 85.23 85.30 85.15 85.15 15.5K
11:40 85.17 85.17 85.02 85.08 13.1K
11:41 85.08 85.10 84.99 85.01 18.7K
11:42 85.00 85.04 84.97 84.98 28.0K
11:43 85.04 85.09 85.01 85.05 17.3K
11:44 85.05 85.15 85.05 85.11 5.9K
11:45 85.11 85.20 85.09 85.19 10.3K
11:46 85.13 85.22 85.13 85.18 7.4K
11:47 85.25 85.26 85.22 85.24 5.2K
11:48 85.27 85.27 85.21 85.21 7.4K
11:49 85.28 85.28 85.23 85.23 9.0K
11:50 85.21 85.21 85.13 85.17 10.1K
11:51 85.17 85.22 85.16 85.17 6.6K
11:52 85.17 85.24 85.17 85.24 8.4K
11:53 85.24 85.33 85.22 85.26 11.7K
11:54 85.20 85.22 85.13 85.13 4.8K
11:55 85.14 85.16 85.13 85.16 8.3K
11:56 85.16 85.16 85.16 85.16 1.9K
11:57 85.13 85.16 85.08 85.08 9.8K
11:58 85.12 85.16 85.12 85.12 7.5K
11:59 85.13 85.13 85.09 85.09 7.4K
12:00 85.03 85.06 85.03 85.04 8.8K
12:01 85.01 85.04 85.01 85.02 3.7K
12:02 85.03 85.07 85.00 85.02 13.1K
12:03 85.00 85.08 84.96 85.07 13.9K
12:04 85.06 85.06 85.01 85.03 4.9K
12:05 84.98 85.01 84.97 84.97 5.7K
12:06 84.98 84.98 84.87 84.87 19.3K
12:07 84.89 84.90 84.76 84.78 19.2K
12:08 84.77 84.77 84.69 84.71 10.5K
12:09 84.72 84.81 84.69 84.81 14.7K
12:10 84.79 84.82 84.75 84.79 6.9K
12:11 84.76 84.82 84.76 84.76 7.4K
12:12 84.73 84.78 84.72 84.77 12.2K
12:13 84.70 84.84 84.68 84.82 15.5K
12:14 84.84 84.85 84.73 84.79 15.4K
12:15 84.76 84.83 84.72 84.72 12.3K
12:16 84.72 84.73 84.72 84.72 2.0K
12:17 84.80 84.99 84.80 84.96 24.2K
12:18 84.98 85.02 84.98 85.02 11.9K
12:19 85.05 85.05 85.02 85.02 5.6K
12:20 85.02 85.06 84.97 85.04 14.1K
12:21 85.04 85.12 85.02 85.12 10.7K
12:22 85.14 85.17 85.11 85.11 1.6K
12:23 85.14 85.20 85.09 85.20 8.2K
12:24 85.19 85.19 85.18 85.19 3.0K
12:25 85.19 85.30 85.16 85.28 9.7K
12:26 85.30 85.30 85.30 85.30 0.9K
12:27 85.26 85.26 85.22 85.22 3.2K
12:28 85.22 85.24 85.15 85.15 14.2K
12:29 85.19 85.20 85.11 85.12 7.5K
12:30 85.14 85.14 85.11 85.11 4.1K
12:31 85.10 85.14 85.06 85.13 7.4K
12:32 85.09 85.17 85.09 85.14 2.6K
12:33 85.14 85.15 85.10 85.10 5.8K
12:34 85.14 85.15 85.11 85.13 3.3K
12:35 85.11 85.11 85.00 85.00 7.3K
12:36 85.00 85.05 85.00 85.05 11.6K
12:37 85.01 85.10 85.01 85.06 5.3K
12:38 85.06 85.07 85.06 85.07 6.8K
12:39 85.09 85.11 85.08 85.09 17.4K
12:40 85.09 85.17 85.09 85.16 12.4K
12:41 85.14 85.14 85.09 85.12 7.1K
12:42 85.12 85.12 85.06 85.09 5.4K
12:43 85.09 85.09 85.00 85.06 14.9K
12:44 85.08 85.08 84.94 84.94 17.8K
12:45 84.98 84.98 84.85 84.87 6.7K
12:46 84.86 85.03 84.84 85.01 19.0K
12:47 84.99 85.06 84.99 85.06 4.7K
12:48 85.07 85.07 85.03 85.05 6.5K
12:49 85.05 85.07 85.05 85.06 6.0K
12:50 85.07 85.17 85.07 85.16 8.4K
12:51 85.13 85.27 85.13 85.27 4.4K
12:52 85.24 85.29 85.23 85.29 3.6K
12:53 85.30 85.30 85.23 85.26 6.3K
12:54 85.31 85.41 85.25 85.41 8.2K
12:55 85.38 85.42 85.38 85.39 2.6K
12:56 85.41 85.44 85.38 85.41 7.3K
12:57 85.44 85.53 85.44 85.50 3.5K
12:58 85.47 85.63 85.47 85.63 7.5K
12:59 85.61 85.61 85.60 85.61 4.3K
13:00 85.63 85.64 85.60 85.62 5.9K
13:01 85.58 85.58 85.53 85.53 7.0K
13:02 85.59 85.61 85.59 85.59 9.4K
13:03 85.53 85.56 85.53 85.54 7.0K
13:04 85.53 85.58 85.53 85.58 3.3K
13:05 85.60 85.61 85.53 85.53 16.4K
13:06 85.54 85.58 85.50 85.53 7.7K
13:07 85.51 85.51 85.50 85.51 4.4K
13:08 85.51 85.58 85.51 85.58 10.6K
13:09 85.57 85.63 85.57 85.59 10.2K
13:10 85.59 85.62 85.49 85.61 20.0K
13:11 85.59 85.63 85.59 85.63 4.4K
13:12 85.63 85.65 85.62 85.65 7.1K
13:13 85.67 85.72 85.66 85.69 13.8K
13:14 85.67 85.77 85.66 85.77 7.0K
13:15 85.74 85.77 85.72 85.72 5.8K
13:16 85.70 85.74 85.70 85.74 3.0K
13:17 85.72 85.77 85.69 85.69 9.2K
13:18 85.67 85.73 85.67 85.73 3.7K
13:19 85.74 85.74 85.64 85.64 9.8K
13:20 85.63 85.66 85.58 85.58 8.0K
13:21 85.58 85.58 85.49 85.57 20.6K
13:22 85.55 85.57 85.54 85.57 4.8K
13:23 85.57 85.60 85.55 85.60 6.3K
13:24 85.58 85.64 85.56 85.64 3.3K
13:25 85.65 85.73 85.65 85.70 7.6K
13:26 85.72 85.77 85.72 85.75 3.0K
13:27 85.77 85.77 85.76 85.77 3.9K
13:28 85.75 85.76 85.73 85.76 5.2K
13:29 85.74 85.74 85.60 85.65 8.6K
13:30 85.66 85.68 85.61 85.61 3.3K
13:31 85.62 85.64 85.60 85.62 16.9K
13:32 85.63 85.63 85.61 85.62 2.3K
13:33 85.66 85.66 85.65 85.66 4.4K
13:34 85.55 85.55 85.47 85.53 14.3K
13:35 85.46 85.46 85.36 85.36 3.6K
13:36 85.39 85.45 85.26 85.28 11.1K
13:37 85.28 85.28 85.23 85.25 5.6K
13:38 85.25 85.29 85.25 85.28 3.1K
13:39 85.26 85.33 85.26 85.33 4.7K
13:40 85.32 85.36 85.31 85.33 7.4K
13:41 85.29 85.30 85.25 85.25 3.9K
13:42 85.24 85.26 85.24 85.24 2.2K
13:43 85.26 85.38 85.26 85.35 12.7K
13:44 85.29 85.31 85.28 85.31 3.6K
13:45 85.30 85.32 85.30 85.31 6.0K
13:46 85.36 85.43 85.35 85.36 8.5K
13:47 85.36 85.36 85.27 85.27 15.9K
13:48 85.14 85.20 85.13 85.20 2.3K
13:49 85.20 85.22 85.10 85.10 8.0K
13:50 85.07 85.07 85.05 85.05 4.9K
13:51 85.06 85.14 85.06 85.14 6.3K
13:52 85.17 85.17 85.15 85.15 10.6K
13:53 85.15 85.23 85.13 85.13 28.4K
13:54 85.22 85.26 85.19 85.24 20.7K
13:55 85.26 85.26 85.17 85.18 7.7K
13:56 85.18 85.18 85.13 85.15 4.5K
13:57 85.16 85.19 85.16 85.19 3.7K
13:58 85.19 85.19 85.09 85.09 11.6K
13:59 85.11 85.14 85.09 85.14 8.0K
14:00 85.14 85.14 85.09 85.12 4.3K
14:01 85.13 85.24 85.13 85.24 7.2K
14:02 85.21 85.23 85.21 85.23 2.6K
14:03 85.25 85.25 85.16 85.16 9.0K
14:04 85.18 85.18 85.16 85.18 3.4K
14:05 85.18 85.18 85.08 85.12 4.8K
14:06 85.13 85.14 85.10 85.10 2.8K
14:07 85.08 85.09 84.97 84.97 9.1K
14:08 84.90 84.93 84.81 84.81 11.7K
14:09 84.81 84.83 84.74 84.74 4.8K
14:10 84.70 84.90 84.70 84.90 24.7K
14:11 84.92 85.01 84.92 85.01 4.4K
14:12 85.02 85.07 85.00 85.07 11.1K
14:13 85.12 85.12 85.11 85.12 2.7K
14:14 85.12 85.12 85.03 85.03 4.7K
14:15 85.06 85.10 85.04 85.10 3.1K
14:16 85.06 85.09 85.03 85.02 4.9K
14:17 85.02 85.03 84.99 84.99 2.6K
14:18 85.01 85.07 85.01 85.04 3.2K
14:19 85.12 85.12 85.09 85.10 8.4K
14:20 85.09 85.12 85.09 85.10 2.8K
14:21 85.08 85.13 85.06 85.13 6.6K
14:22 85.11 85.11 85.07 85.07 8.2K
14:23 85.03 85.03 84.92 84.92 10.0K
14:24 84.93 84.95 84.87 84.87 8.2K
14:25 84.82 84.82 84.80 84.80 3.6K
14:26 84.73 84.88 84.73 84.88 19.2K
14:27 84.88 84.89 84.84 84.85 6.0K
14:28 84.81 84.85 84.81 84.82 7.7K
14:29 84.77 84.77 84.66 84.67 9.2K
14:30 84.68 84.79 84.67 84.77 6.7K
14:31 84.76 84.79 84.76 84.76 5.1K
14:32 84.76 84.79 84.73 84.74 7.1K
14:33 84.74 84.74 84.69 84.69 3.7K
14:34 84.65 84.66 84.64 84.66 16.0K
14:35 84.66 84.66 84.63 84.63 3.3K
14:36 84.68 84.69 84.66 84.69 7.1K
14:37 84.71 84.71 84.66 84.66 10.1K
14:38 84.65 84.65 84.60 84.63 2.1K
14:39 84.66 84.66 84.54 84.54 9.5K
14:40 84.56 84.56 84.56 84.56 0.3K
14:41 84.56 84.59 84.49 84.50 8.1K
14:42 84.50 84.50 84.48 84.48 2.3K
14:43 84.48 84.48 84.46 84.46 2.2K
14:44 84.47 84.47 84.35 84.46 9.1K
14:45 84.49 84.51 84.42 84.51 8.0K
14:46 84.50 84.50 84.41 84.44 11.2K
14:47 84.47 84.58 84.47 84.58 12.6K
14:48 84.62 84.64 84.61 84.64 2.6K
14:49 84.66 84.69 84.65 84.69 5.8K
14:50 84.68 84.78 84.68 84.76 7.3K
14:51 84.76 84.84 84.76 84.84 4.4K
14:52 84.85 84.87 84.85 84.85 4.0K
14:53 84.85 84.92 84.85 84.92 4.5K
14:54 84.93 84.94 84.83 84.85 10.3K
14:55 84.86 84.91 84.83 84.83 5.3K
14:56 84.82 84.88 84.82 84.84 1.9K
14:57 84.87 84.87 84.84 84.85 5.1K
14:58 84.85 84.86 84.79 84.82 14.1K
14:59 84.79 84.81 84.79 84.81 4.9K
15:00 84.80 84.84 84.80 84.83 7.7K
15:01 84.82 84.83 84.78 84.79 7.5K
15:02 84.79 84.83 84.79 84.81 7.0K
15:03 84.81 84.83 84.81 84.81 3.1K
15:04 84.84 84.87 84.83 84.85 8.4K
15:05 84.85 84.86 84.84 84.86 10.3K
15:06 84.86 84.92 84.86 84.87 9.5K
15:07 84.87 84.92 84.87 84.92 5.7K
15:08 84.92 84.95 84.90 84.95 10.6K
15:09 84.92 84.93 84.91 84.93 6.0K
15:10 84.94 84.97 84.94 84.97 3.0K
15:11 84.91 85.14 84.91 85.14 11.5K
15:12 85.13 85.17 85.13 85.17 7.9K
15:13 85.20 85.22 85.19 85.21 4.9K
15:14 85.18 85.21 85.15 85.18 4.8K
15:15 85.16 85.17 85.15 85.15 2.7K
15:16 85.19 85.20 85.15 85.18 5.4K
15:17 85.08 85.14 85.08 85.12 6.7K
15:18 85.14 85.14 85.06 85.07 4.9K
15:19 85.11 85.11 85.03 85.05 7.6K
15:20 85.05 85.07 85.05 85.05 7.8K
15:21 85.05 85.11 85.05 85.11 7.0K
15:22 85.11 85.11 85.06 85.06 4.3K
15:23 85.09 85.09 85.05 85.06 10.9K
15:24 85.11 85.12 85.01 85.03 8.1K
15:25 85.04 85.04 85.02 85.04 5.7K
15:26 85.04 85.04 84.91 84.91 8.5K
15:27 84.93 84.93 84.91 84.93 3.3K
15:28 84.93 84.93 84.91 84.91 3.1K
15:29 84.91 84.95 84.87 84.87 12.6K
15:30 84.88 84.93 84.88 84.92 9.6K
15:31 84.93 85.01 84.93 85.01 8.3K
15:32 85.02 85.19 85.02 85.19 13.4K
15:33 85.24 85.24 85.19 85.21 8.3K
15:34 85.21 85.21 85.19 85.19 13.5K
15:35 85.26 85.30 85.25 85.30 16.9K
15:36 85.30 85.31 85.21 85.22 23.7K
15:37 85.18 85.23 85.18 85.23 8.3K
15:38 85.23 85.23 85.20 85.20 11.4K
15:39 85.21 85.25 85.21 85.23 13.6K
15:40 85.21 85.21 85.12 85.13 19.9K
15:41 85.14 85.14 85.06 85.06 13.0K
15:42 85.10 85.10 85.06 85.09 8.1K
15:43 85.09 85.12 85.08 85.11 18.0K
15:44 85.12 85.12 85.11 85.11 7.5K
15:45 85.13 85.14 85.10 85.12 21.5K
15:46 85.12 85.12 85.05 85.08 17.4K
15:47 85.09 85.17 85.09 85.17 16.5K
15:48 85.19 85.19 85.12 85.12 38.3K
15:49 85.11 85.15 85.02 85.15 24.1K
15:50 85.25 85.28 85.15 85.21 26.4K
15:51 85.26 85.31 85.22 85.28 29.3K
15:52 85.29 85.33 85.29 85.31 22.2K
15:53 85.37 85.37 85.26 85.33 24.4K
15:54 85.32 85.40 85.32 85.40 38.2K
15:55 85.29 85.33 85.28 85.31 36.7K
15:56 85.34 85.34 85.30 85.32 44.0K
15:57 85.32 85.32 85.24 85.28 48.3K
15:58 85.29 85.29 85.23 85.27 56.7K
15:59 85.26 85.32 85.26 85.27 289.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available