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 85.40 85.53 85.38 85.48 79.6K
09:31 85.46 85.46 84.82 84.94 22.3K
09:32 84.94 85.30 84.94 85.19 5.7K
09:33 85.35 85.58 85.28 85.57 6.1K
09:34 85.43 85.49 85.34 85.48 7.7K
09:35 85.58 85.76 85.58 85.66 5.4K
09:36 85.68 85.76 85.67 85.76 3.4K
09:37 85.76 85.94 85.76 85.83 11.5K
09:38 85.83 85.94 85.76 85.94 6.0K
09:39 85.83 85.83 85.70 85.70 7.1K
09:40 85.72 85.74 85.72 85.74 2.8K
09:41 85.74 85.74 85.74 85.74 2.8K
09:42 85.74 85.93 85.74 85.93 1.3K
09:43 85.75 85.93 85.75 85.93 2.3K
09:44 85.75 85.84 85.75 85.78 8.1K
09:45 85.78 85.86 85.69 85.69 9.6K
09:46 85.88 85.88 85.88 85.88 0.1K
09:47 85.87 85.95 85.87 85.88 21.8K
09:48 85.92 85.92 85.70 85.72 8.2K
09:49 85.76 85.83 85.76 85.82 5.9K
09:50 85.91 86.00 85.91 86.00 3.4K
09:51 85.94 85.99 85.84 85.99 6.0K
09:52 85.90 85.99 85.90 85.93 1.8K
09:53 85.93 86.11 85.93 85.99 22.8K
09:54 85.98 86.04 85.97 85.97 5.1K
09:55 86.10 86.10 86.04 86.04 3.2K
09:56 86.04 86.06 85.96 85.97 4.8K
09:57 85.97 86.01 85.93 86.01 4.7K
09:58 86.06 86.06 85.95 85.95 1.6K
09:59 85.93 85.96 85.90 85.96 9.8K
10:00 85.89 85.89 85.85 85.86 6.8K
10:01 85.86 85.91 85.84 85.90 3.4K
10:02 85.97 86.00 85.86 85.94 10.7K
10:03 85.93 86.10 85.93 86.10 7.2K
10:04 86.04 86.10 86.02 86.05 5.9K
10:05 86.06 86.06 85.89 85.89 7.1K
10:06 85.89 85.90 85.89 85.90 0.4K
10:07 85.86 85.92 85.83 85.88 8.1K
10:08 85.88 85.90 85.86 85.88 5.1K
10:09 85.86 86.10 85.86 86.10 14.3K
10:10 86.08 86.13 86.00 86.13 11.0K
10:11 86.13 86.17 86.13 86.13 1.7K
10:12 86.02 86.02 85.98 86.00 8.5K
10:13 85.93 85.95 85.88 85.88 8.5K
10:14 85.86 85.86 85.68 85.76 7.1K
10:15 85.79 85.91 85.79 85.91 5.3K
10:16 85.90 85.90 85.88 85.88 2.7K
10:17 85.89 85.90 85.81 85.90 5.9K
10:18 85.85 85.91 85.85 85.91 1.7K
10:19 85.88 85.94 85.88 85.94 3.2K
10:20 85.94 85.94 85.94 85.94 1.8K
10:21 85.87 85.98 85.87 85.98 2.4K
10:22 85.87 85.87 85.78 85.84 8.9K
10:23 85.80 85.82 85.73 85.79 7.1K
10:24 85.77 85.89 85.77 85.81 7.1K
10:25 85.81 85.81 85.81 85.81 1.1K
10:26 85.87 85.91 85.87 85.91 2.1K
10:27 86.00 86.00 85.95 85.95 2.3K
10:28 86.00 86.03 86.00 86.03 7.2K
10:29 86.03 86.05 86.00 86.00 5.2K
10:30 85.96 86.08 85.96 86.08 8.3K
10:31 86.04 86.04 85.97 85.99 6.4K
10:32 85.86 85.90 85.86 85.90 6.3K
10:33 85.87 85.89 85.73 85.73 5.0K
10:34 85.72 85.72 85.66 85.66 4.3K
10:35 85.71 85.71 85.66 85.67 1.3K
10:36 85.67 85.67 85.49 85.53 23.0K
10:37 85.56 85.60 85.56 85.58 4.8K
10:38 85.58 85.67 85.57 85.67 7.6K
10:39 85.63 85.63 85.63 85.63 0.4K
10:40 85.61 85.69 85.61 85.65 0.8K
10:41 85.57 85.57 85.53 85.53 6.4K
10:42 85.54 85.59 85.50 85.59 4.0K
10:43 85.61 85.64 85.54 85.54 3.7K
10:44 85.54 85.54 85.50 85.54 2.3K
10:45 85.54 85.54 85.54 85.54 3.8K
10:46 85.54 85.54 85.54 85.54 3.0K
10:47 85.54 85.55 85.54 85.55 1.1K
10:48 85.59 85.59 85.49 85.53 42.8K
10:49 85.58 85.61 85.58 85.61 2.6K
10:50 85.60 85.61 85.60 85.61 1.9K
10:51 85.59 85.60 85.57 85.60 3.6K
10:52 85.61 85.68 85.61 85.64 1.4K
10:53 85.71 85.81 85.71 85.74 5.9K
10:54 85.74 85.77 85.71 85.75 3.8K
10:55 85.73 85.77 85.73 85.77 2.5K
10:56 85.78 85.80 85.78 85.80 1.5K
10:57 85.80 85.80 85.80 85.80 0.9K
10:58 85.80 85.84 85.75 85.75 26.0K
10:59 85.72 85.72 85.68 85.69 7.8K
11:00 85.70 85.71 85.69 85.71 3.2K
11:01 85.71 85.72 85.70 85.72 5.0K
11:02 85.72 85.72 85.72 85.72 0.5K
11:03 85.73 85.74 85.73 85.74 1.6K
11:04 85.75 85.75 85.65 85.67 4.3K
11:05 85.65 85.65 85.65 85.65 2.4K
11:06 85.66 85.67 85.63 85.67 4.3K
11:07 85.75 85.75 85.75 85.75 0.4K
11:08 85.80 85.80 85.66 85.66 2.8K
11:09 85.68 85.74 85.68 85.73 3.3K
11:10 85.76 85.76 85.71 85.71 3.1K
11:11 85.75 85.75 85.73 85.73 2.0K
11:12 85.74 85.74 85.68 85.68 10.5K
11:13 85.70 85.70 85.70 85.70 3.2K
11:14 85.78 85.81 85.76 85.76 11.0K
11:15 85.77 85.78 85.76 85.78 6.0K
11:16 85.79 85.79 85.76 85.78 6.0K
11:17 85.78 85.78 85.74 85.75 4.7K
11:18 85.77 85.80 85.77 85.80 4.2K
11:19 85.80 85.82 85.79 85.79 9.2K
11:20 85.78 85.78 85.73 85.75 11.5K
11:21 85.75 85.75 85.75 85.75 0.7K
11:22 85.75 85.75 85.75 85.75 2.3K
11:23 85.71 85.71 85.71 85.71 3.8K
11:24 85.71 85.72 85.70 85.70 2.7K
11:25 85.68 85.68 85.66 85.66 5.0K
11:26 85.66 85.68 85.66 85.68 2.9K
11:27 85.71 85.71 85.71 85.71 1.7K
11:28 85.70 85.72 85.68 85.70 2.4K
11:29 85.70 85.75 85.70 85.75 9.6K
11:30 85.76 85.81 85.76 85.76 5.9K
11:31 85.77 85.77 85.75 85.77 2.6K
11:32 85.77 85.86 85.77 85.86 6.7K
11:33 85.86 85.86 85.82 85.84 3.7K
11:34 85.88 85.88 85.87 85.87 3.0K
11:35 85.83 85.85 85.81 85.85 3.7K
11:36 85.85 85.90 85.78 85.78 9.8K
11:37 85.75 85.75 85.75 85.75 2.7K
11:38 85.75 85.75 85.65 85.65 5.7K
11:39 85.62 85.62 85.61 85.62 2.8K
11:40 85.57 85.62 85.57 85.60 6.2K
11:41 85.60 85.60 85.55 85.56 7.1K
11:42 85.54 85.55 85.51 85.51 4.9K
11:43 85.52 85.54 85.52 85.54 2.4K
11:44 85.54 85.54 85.50 85.53 3.3K
11:45 85.57 85.66 85.57 85.66 3.9K
11:46 85.61 85.61 85.61 85.61 1.0K
11:47 85.69 85.70 85.67 85.68 2.3K
11:48 85.68 85.68 85.65 85.68 3.9K
11:49 85.76 85.80 85.76 85.80 2.5K
11:50 85.79 85.79 85.71 85.73 3.4K
11:51 85.77 85.77 85.77 85.77 2.1K
11:52 85.84 85.84 85.83 85.83 1.2K
11:53 85.83 85.89 85.83 85.89 2.6K
11:54 85.91 85.91 85.91 85.91 0.9K
11:55 85.93 85.93 85.89 85.89 1.9K
11:56 85.90 85.91 85.84 85.84 7.6K
11:57 85.81 85.83 85.81 85.81 1.3K
11:58 85.75 85.77 85.75 85.77 1.8K
11:59 85.77 85.77 85.76 85.76 0.6K
12:00 85.76 85.81 85.76 85.80 3.1K
12:01 85.82 85.82 85.75 85.75 2.9K
12:02 85.77 85.84 85.77 85.84 4.4K
12:03 85.84 85.84 85.84 85.84 0.1K
12:04 85.84 85.88 85.84 85.88 2.2K
12:05 85.90 85.96 85.90 85.96 8.5K
12:06 85.95 85.95 85.85 85.85 8.4K
12:07 85.85 85.86 85.81 85.83 8.9K
12:08 85.83 85.83 85.83 85.83 0.6K
12:09 85.83 85.84 85.83 85.84 0.3K
12:10 85.84 85.84 85.78 85.78 1.6K
12:11 85.83 85.83 85.83 85.83 0.3K
12:12 85.82 85.90 85.81 85.90 5.6K
12:13 85.90 85.90 85.84 85.89 4.1K
12:14 85.89 85.89 85.86 85.89 1.4K
12:15 85.90 85.90 85.82 85.82 3.8K
12:16 85.82 85.83 85.82 85.83 3.1K
12:17 85.84 85.84 85.78 85.78 4.2K
12:18 85.82 85.82 85.82 85.82 1.5K
12:19 85.82 85.82 85.81 85.81 0.6K
12:20 85.81 85.81 85.75 85.75 8.1K
12:21 85.76 85.76 85.73 85.75 1.2K
12:22 85.77 85.77 85.73 85.73 11.1K
12:23 85.74 85.81 85.74 85.79 6.5K
12:24 85.80 85.81 85.78 85.78 2.9K
12:25 85.78 85.80 85.78 85.80 2.5K
12:26 85.83 85.83 85.82 85.82 0.5K
12:27 85.82 85.82 85.79 85.79 1.8K
12:28 85.79 85.79 85.77 85.77 2.3K
12:29 85.78 85.78 85.76 85.78 4.9K
12:30 85.80 85.83 85.78 85.78 7.8K
12:31 85.77 85.80 85.77 85.80 3.2K
12:32 85.83 85.83 85.80 85.80 1.9K
12:33 85.80 85.80 85.78 85.79 3.3K
12:34 85.79 85.82 85.79 85.82 1.4K
12:35 85.82 85.82 85.79 85.79 4.0K
12:36 85.79 85.82 85.79 85.81 4.0K
12:37 85.76 85.76 85.76 85.76 5.4K
12:39 85.77 85.83 85.77 85.81 2.0K
12:40 85.83 85.83 85.78 85.78 2.3K
12:41 85.79 85.79 85.73 85.74 7.1K
12:42 85.74 85.75 85.74 85.75 2.0K
12:43 85.75 85.77 85.75 85.76 1.8K
12:44 85.76 85.76 85.76 85.76 0.6K
12:45 85.68 85.74 85.68 85.72 8.9K
12:46 85.68 85.68 85.61 85.61 2.8K
12:47 85.60 85.62 85.58 85.60 3.7K
12:48 85.57 85.63 85.57 85.63 3.8K
12:50 85.65 85.65 85.57 85.57 5.1K
12:51 85.63 85.63 85.63 85.63 2.0K
12:52 85.62 85.65 85.62 85.65 2.1K
12:53 85.63 85.63 85.60 85.61 4.4K
12:54 85.63 85.63 85.63 85.63 0.8K
12:55 85.62 85.62 85.62 85.62 1.3K
12:56 85.60 85.61 85.60 85.61 1.8K
12:57 85.63 85.63 85.62 85.62 1.4K
12:58 85.62 85.65 85.62 85.65 2.1K
12:59 85.69 85.69 85.66 85.66 2.5K
13:00 85.67 85.67 85.62 85.64 3.4K
13:01 85.64 85.67 85.63 85.65 3.6K
13:02 85.68 85.68 85.65 85.65 0.6K
13:03 85.65 85.68 85.65 85.68 0.3K
13:04 85.62 85.67 85.62 85.62 2.6K
13:05 85.61 85.62 85.60 85.60 2.7K
13:06 85.62 85.62 85.62 85.62 2.9K
13:08 85.63 85.63 85.63 85.63 4.4K
13:09 85.67 85.74 85.67 85.70 3.0K
13:10 85.74 85.74 85.70 85.73 1.7K
13:11 85.71 85.71 85.71 85.71 0.4K
13:12 85.73 85.78 85.73 85.78 2.7K
13:13 85.85 85.89 85.80 85.85 5.9K
13:14 85.91 85.91 85.85 85.85 2.2K
13:15 85.90 85.90 85.88 85.88 0.7K
13:16 85.88 85.89 85.85 85.88 2.2K
13:17 85.88 85.88 85.88 85.88 0.6K
13:18 85.86 85.87 85.84 85.85 4.3K
13:19 85.84 85.84 85.83 85.83 4.1K
13:20 85.81 85.81 85.78 85.78 1.9K
13:21 85.83 85.83 85.83 85.83 1.2K
13:22 85.76 85.79 85.76 85.79 7.1K
13:23 85.81 85.81 85.75 85.75 4.0K
13:24 85.75 85.75 85.69 85.69 2.4K
13:25 85.68 85.69 85.68 85.69 8.1K
13:26 85.70 85.72 85.66 85.72 3.4K
13:28 85.75 85.75 85.71 85.71 2.0K
13:29 85.72 85.72 85.57 85.57 9.4K
13:30 85.56 85.56 85.56 85.56 1.2K
13:31 85.62 85.62 85.62 85.62 2.7K
13:32 85.67 85.67 85.62 85.62 0.8K
13:33 85.53 85.57 85.52 85.55 43.1K
13:34 85.60 85.64 85.59 85.59 5.3K
13:35 85.67 85.67 85.67 85.67 2.5K
13:36 85.68 85.71 85.68 85.71 0.9K
13:37 85.68 85.68 85.68 85.68 0.6K
13:38 85.72 85.72 85.72 85.72 0.3K
13:39 85.68 85.68 85.55 85.57 6.0K
13:40 85.58 85.58 85.58 85.58 2.1K
13:41 85.60 85.60 85.60 85.60 0.3K
13:42 85.64 85.67 85.64 85.64 3.1K
13:43 85.64 85.64 85.64 85.64 0.7K
13:45 85.66 85.68 85.65 85.68 2.1K
13:46 85.68 85.68 85.68 85.68 0.8K
13:47 85.71 85.71 85.71 85.71 1.0K
13:48 85.71 85.71 85.65 85.65 4.6K
13:49 85.65 85.68 85.64 85.68 3.4K
13:50 85.69 85.69 85.69 85.69 1.1K
13:51 85.70 85.71 85.70 85.70 0.9K
13:52 85.68 85.68 85.65 85.67 1.8K
13:53 85.66 85.67 85.66 85.67 1.1K
13:54 85.69 85.69 85.66 85.66 0.5K
13:55 85.65 85.69 85.65 85.69 3.7K
13:56 85.66 85.71 85.66 85.71 3.5K
13:57 85.75 85.78 85.75 85.77 2.1K
13:58 85.77 85.79 85.75 85.79 10.4K
13:59 85.66 85.66 85.57 85.57 9.0K
14:00 85.58 85.60 85.56 85.56 2.8K
14:01 85.56 85.56 85.56 85.56 0.5K
14:02 85.48 85.48 85.46 85.46 1.7K
14:03 85.43 85.43 85.35 85.35 1.6K
14:04 85.34 85.35 85.33 85.33 7.2K
14:05 85.35 85.40 85.35 85.37 3.2K
14:06 85.36 85.38 85.36 85.38 0.9K
14:07 85.38 85.40 85.38 85.40 0.6K
14:08 85.35 85.35 85.31 85.31 2.1K
14:09 85.32 85.32 85.29 85.31 4.0K
14:10 85.33 85.33 85.33 85.33 2.0K
14:11 85.33 85.33 85.33 85.33 0.1K
14:12 85.37 85.37 85.37 85.37 0.7K
14:13 85.34 85.34 85.34 85.34 0.2K
14:14 85.38 85.38 85.28 85.28 4.2K
14:15 85.28 85.28 85.26 85.27 6.4K
14:16 85.35 85.43 85.35 85.43 3.0K
14:17 85.43 85.43 85.43 85.43 1.9K
14:18 85.47 85.47 85.45 85.46 4.6K
14:19 85.46 85.46 85.40 85.41 3.9K
14:20 85.43 85.43 85.41 85.41 1.8K
14:21 85.42 85.43 85.42 85.43 2.0K
14:22 85.41 85.43 85.41 85.42 2.3K
14:23 85.46 85.49 85.46 85.49 1.7K
14:24 85.48 85.48 85.46 85.46 1.4K
14:25 85.47 85.47 85.47 85.47 0.5K
14:26 85.47 85.48 85.46 85.46 2.6K
14:27 85.50 85.53 85.45 85.49 6.4K
14:28 85.49 85.49 85.46 85.49 1.7K
14:29 85.50 85.50 85.48 85.48 3.1K
14:30 85.50 85.50 85.43 85.43 5.6K
14:31 85.43 85.43 85.43 85.43 0.7K
14:32 85.43 85.44 85.43 85.44 2.0K
14:33 85.50 85.50 85.45 85.50 2.0K
14:34 85.53 85.54 85.51 85.51 4.5K
14:35 85.50 85.50 85.49 85.49 2.0K
14:36 85.42 85.42 85.38 85.39 5.3K
14:37 85.39 85.39 85.38 85.39 2.1K
14:38 85.37 85.37 85.37 85.37 0.4K
14:39 85.38 85.38 85.38 85.38 0.7K
14:40 85.39 85.41 85.37 85.39 4.2K
14:41 85.38 85.39 85.38 85.39 1.5K
14:42 85.40 85.40 85.36 85.38 2.9K
14:43 85.39 85.39 85.37 85.37 1.4K
14:44 85.38 85.38 85.34 85.38 2.6K
14:45 85.38 85.48 85.38 85.44 4.1K
14:46 85.41 85.41 85.38 85.38 1.6K
14:47 85.39 85.39 85.36 85.38 6.6K
14:48 85.35 85.35 85.33 85.33 2.7K
14:49 85.26 85.26 85.26 85.26 1.3K
14:50 85.22 85.22 85.22 85.22 1.9K
14:51 85.25 85.25 85.24 85.24 1.2K
14:53 85.26 85.26 85.24 85.24 0.6K
14:54 85.26 85.26 85.20 85.21 3.6K
14:55 85.19 85.24 85.19 85.23 7.0K
14:56 85.23 85.33 85.23 85.33 23.1K
14:57 85.29 85.36 85.28 85.31 18.0K
14:58 85.25 85.31 85.24 85.31 22.5K
14:59 85.33 85.37 85.33 85.37 2.5K
15:00 85.34 85.34 85.34 85.34 0.2K
15:01 85.34 85.34 85.34 85.34 3.0K
15:02 85.29 85.30 85.18 85.18 5.4K
15:03 85.18 85.18 85.02 85.08 7.5K
15:05 85.11 85.11 85.11 85.11 1.3K
15:06 85.07 85.08 85.06 85.06 3.2K
15:07 85.06 85.06 85.06 85.06 0.9K
15:08 85.06 85.06 84.95 84.98 7.9K
15:09 84.97 84.97 84.97 84.97 1.1K
15:10 84.97 85.02 84.97 85.02 5.2K
15:11 85.00 85.13 85.00 85.13 5.7K
15:12 85.13 85.13 85.09 85.13 1.3K
15:13 85.14 85.17 85.13 85.16 2.9K
15:14 85.16 85.16 84.81 84.81 53.7K
15:15 84.81 84.92 84.80 84.89 18.6K
15:16 84.89 84.97 84.85 84.96 10.4K
15:17 85.00 85.00 84.93 84.93 2.2K
15:18 84.94 85.01 84.94 85.00 4.4K
15:19 84.97 85.08 84.97 85.03 4.6K
15:20 85.02 85.05 84.93 84.93 7.4K
15:21 84.89 85.00 84.87 85.00 8.6K
15:22 85.02 85.02 84.98 85.02 1.3K
15:23 84.99 85.08 84.99 85.08 2.5K
15:24 85.04 85.04 84.97 84.97 7.8K
15:25 84.97 85.06 84.97 85.06 5.1K
15:26 85.10 85.10 85.03 85.04 4.6K
15:27 85.00 85.09 85.00 85.06 5.7K
15:28 85.09 85.09 85.05 85.05 4.8K
15:29 85.08 85.14 85.07 85.12 4.2K
15:30 85.13 85.16 85.12 85.12 6.5K
15:31 85.13 85.15 85.11 85.14 3.1K
15:32 85.14 85.20 85.14 85.20 5.0K
15:33 85.19 85.22 85.19 85.19 2.2K
15:34 85.20 85.25 85.19 85.25 9.3K
15:35 85.23 85.23 85.19 85.19 8.5K
15:36 85.19 85.22 85.19 85.22 5.5K
15:37 85.25 85.26 85.23 85.25 7.1K
15:38 85.25 85.25 85.21 85.21 6.9K
15:39 85.21 85.21 85.16 85.17 52.2K
15:40 85.17 85.20 85.17 85.19 5.1K
15:41 85.20 85.25 85.20 85.20 11.2K
15:42 85.18 85.20 85.16 85.18 7.1K
15:43 85.20 85.22 85.17 85.21 7.6K
15:44 85.21 85.30 85.21 85.30 8.8K
15:45 85.32 85.39 85.32 85.35 11.7K
15:46 85.34 85.35 85.31 85.34 11.1K
15:47 85.34 85.35 85.32 85.32 6.6K
15:48 85.32 85.32 85.27 85.29 13.7K
15:49 85.27 85.27 85.22 85.23 15.4K
15:50 85.26 85.33 85.26 85.26 15.7K
15:51 85.23 85.27 85.23 85.26 10.5K
15:52 85.30 85.30 85.23 85.24 24.1K
15:53 85.25 85.30 85.22 85.30 17.5K
15:54 85.31 85.31 85.19 85.19 19.1K
15:55 85.18 85.19 85.15 85.17 27.9K
15:56 85.18 85.20 85.13 85.16 40.7K
15:57 85.16 85.18 85.15 85.15 30.1K
15:58 85.11 85.11 85.07 85.08 53.0K
15:59 85.08 85.11 85.07 85.11 268.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available