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 84.46 84.46 84.28 84.31 28.9K
09:32 84.28 84.31 84.28 84.31 0.4K
09:33 84.16 84.32 84.16 84.32 0.8K
09:34 84.43 84.43 84.31 84.31 3.7K
09:35 84.29 84.29 84.07 84.07 2.1K
09:36 84.10 84.10 84.06 84.10 1.6K
09:37 84.20 84.20 84.07 84.12 8.6K
09:38 84.14 84.44 84.09 84.44 9.6K
09:39 84.38 84.41 84.38 84.41 2.2K
09:40 84.42 84.56 84.42 84.49 6.2K
09:41 84.48 84.53 84.48 84.53 2.6K
09:42 84.53 84.53 84.49 84.49 0.9K
09:43 84.53 84.53 84.52 84.52 0.5K
09:44 84.50 84.50 84.37 84.37 4.9K
09:45 84.10 84.10 84.09 84.09 2.5K
09:46 84.29 84.29 84.28 84.29 4.7K
09:49 84.18 84.22 84.16 84.22 1.6K
09:50 84.22 84.22 84.22 84.22 1.0K
09:52 84.28 84.28 84.28 84.28 0.4K
09:53 84.37 84.37 84.30 84.32 9.1K
09:54 84.32 84.32 84.29 84.32 0.9K
09:55 84.32 84.32 84.32 84.32 4.5K
09:56 84.51 84.69 84.51 84.69 8.1K
09:57 84.69 84.69 84.64 84.64 1.7K
09:58 84.64 84.68 84.62 84.67 14.9K
09:59 84.67 84.76 84.67 84.76 4.0K
10:00 84.70 84.78 84.70 84.78 5.4K
10:01 84.77 84.85 84.77 84.82 4.0K
10:02 84.90 84.96 84.87 84.96 4.9K
10:03 84.89 85.29 84.89 85.26 177.5K
10:04 85.28 85.60 85.28 85.60 17.4K
10:05 85.54 85.54 85.44 85.54 11.1K
10:06 85.53 85.57 85.44 85.44 5.8K
10:07 85.44 85.44 85.34 85.34 11.0K
10:08 85.39 85.39 85.36 85.36 4.0K
10:09 85.36 85.36 85.25 85.25 5.5K
10:10 85.25 85.36 85.24 85.29 4.7K
10:11 85.34 85.34 85.30 85.30 1.1K
10:12 85.39 85.39 85.39 85.39 4.6K
10:13 85.35 85.35 85.30 85.30 6.0K
10:14 85.22 85.31 85.22 85.31 12.2K
10:15 85.31 85.31 85.31 85.31 0.2K
10:16 85.25 85.28 85.25 85.28 10.2K
10:17 85.19 85.22 85.19 85.22 2.6K
10:18 85.22 85.36 85.22 85.34 3.6K
10:19 85.34 85.34 85.26 85.34 5.7K
10:20 85.37 85.37 85.17 85.21 3.2K
10:21 85.20 85.21 85.20 85.21 1.2K
10:22 85.24 85.28 85.24 85.28 4.0K
10:23 85.23 85.23 85.21 85.23 1.0K
10:24 85.25 85.28 85.25 85.26 2.8K
10:25 85.29 85.29 85.23 85.23 0.7K
10:26 85.20 85.21 85.12 85.18 4.1K
10:27 85.28 85.32 85.26 85.26 7.2K
10:28 85.22 85.22 85.08 85.08 4.3K
10:29 85.08 85.13 85.05 85.09 2.0K
10:30 85.08 85.12 85.08 85.12 1.2K
10:31 85.09 85.15 85.09 85.15 1.0K
10:32 85.25 85.32 85.25 85.26 6.9K
10:33 85.18 85.18 85.16 85.16 1.5K
10:34 85.17 85.17 85.17 85.17 0.6K
10:35 85.15 85.15 85.05 85.05 3.0K
10:36 85.08 85.08 84.97 85.01 11.3K
10:37 84.99 85.02 84.99 85.02 1.7K
10:38 85.02 85.03 84.99 85.03 1.7K
10:39 84.98 85.01 84.98 85.01 6.3K
10:40 85.00 85.06 85.00 85.06 3.3K
10:41 85.13 85.18 85.13 85.18 4.2K
10:42 85.22 85.22 85.22 85.22 0.8K
10:43 85.28 85.28 85.19 85.19 4.1K
10:44 85.21 85.25 85.15 85.15 4.0K
10:45 85.15 85.15 85.15 85.15 1.0K
10:46 85.19 85.19 85.09 85.09 3.2K
10:47 85.04 85.06 85.04 85.06 1.6K
10:48 85.04 85.09 85.00 85.00 5.1K
10:49 85.01 85.03 84.88 84.88 20.3K
10:50 84.88 84.88 84.76 84.84 14.7K
10:51 84.85 84.85 84.83 84.83 17.1K
10:52 84.83 84.83 84.82 84.82 4.2K
10:53 84.83 84.84 84.76 84.83 3.0K
10:54 84.85 84.94 84.85 84.94 6.3K
10:55 84.95 84.95 84.95 84.95 6.3K
10:56 84.96 84.96 84.96 84.96 1.0K
10:57 84.96 84.96 84.90 84.90 23.0K
10:58 84.86 84.88 84.80 84.88 4.5K
10:59 84.75 84.79 84.72 84.72 9.3K
11:00 84.68 84.68 84.60 84.60 2.1K
11:01 84.63 84.68 84.62 84.64 7.7K
11:02 84.67 84.67 84.67 84.67 0.7K
11:03 84.68 84.69 84.60 84.69 2.4K
11:04 84.64 84.69 84.64 84.69 1.8K
11:05 84.64 84.65 84.55 84.56 5.2K
11:06 84.52 84.64 84.52 84.62 18.7K
11:07 84.64 84.64 84.57 84.57 2.2K
11:08 84.68 84.70 84.68 84.70 0.9K
11:09 84.65 84.65 84.62 84.62 2.3K
11:10 84.62 84.72 84.62 84.72 9.0K
11:11 84.67 84.72 84.67 84.67 1.4K
11:12 84.66 84.69 84.66 84.66 1.7K
11:13 84.66 84.75 84.66 84.75 4.8K
11:14 84.79 84.79 84.60 84.60 5.5K
11:15 84.60 84.61 84.54 84.54 5.5K
11:16 84.62 84.66 84.62 84.66 7.8K
11:17 84.63 84.72 84.63 84.72 2.2K
11:18 84.74 84.74 84.69 84.69 1.5K
11:19 84.73 84.73 84.70 84.70 0.4K
11:20 84.75 84.75 84.75 84.75 5.8K
11:21 84.69 84.69 84.66 84.66 3.2K
11:22 84.66 84.66 84.66 84.66 0.6K
11:23 84.66 84.66 84.65 84.65 0.5K
11:24 84.65 84.72 84.65 84.72 6.7K
11:25 84.62 84.62 84.58 84.58 1.2K
11:26 84.61 84.66 84.61 84.66 3.0K
11:28 84.70 84.70 84.70 84.70 1.4K
11:29 84.66 84.66 84.63 84.63 0.9K
11:30 84.66 84.67 84.66 84.67 1.4K
11:31 84.74 84.75 84.64 84.64 5.8K
11:33 84.67 84.67 84.57 84.57 3.3K
11:34 84.57 84.57 84.57 84.57 0.9K
11:35 84.64 84.64 84.50 84.50 5.4K
11:36 84.51 84.51 84.49 84.49 5.0K
11:37 84.41 84.45 84.41 84.43 2.5K
11:38 84.43 84.43 84.43 84.43 0.5K
11:39 84.38 84.47 84.36 84.36 8.6K
11:40 84.39 84.39 84.39 84.39 0.9K
11:41 84.29 84.31 84.29 84.29 1.8K
11:42 84.33 84.33 84.27 84.27 1.7K
11:43 84.30 84.41 84.30 84.37 3.5K
11:44 84.38 84.46 84.38 84.46 2.9K
11:45 84.43 84.43 84.42 84.42 2.0K
11:46 84.42 84.43 84.35 84.39 9.4K
11:47 84.39 84.47 84.39 84.44 7.2K
11:48 84.48 84.48 84.48 84.48 0.7K
11:49 84.53 84.53 84.51 84.51 4.5K
11:50 84.51 84.51 84.44 84.44 2.8K
11:51 84.44 84.44 84.44 84.44 0.1K
11:52 84.41 84.44 84.40 84.41 8.2K
11:53 84.41 84.41 84.35 84.35 1.8K
11:54 84.35 84.41 84.35 84.37 3.3K
11:55 84.37 84.37 84.37 84.37 0.9K
11:56 84.33 84.33 84.33 84.33 0.3K
11:57 84.35 84.37 84.35 84.37 1.0K
11:58 84.37 84.44 84.37 84.38 5.7K
11:59 84.39 84.39 84.37 84.37 0.4K
12:00 84.38 84.46 84.38 84.46 4.5K
12:01 84.45 84.45 84.45 84.45 0.2K
12:02 84.44 84.44 84.41 84.44 1.1K
12:03 84.45 84.45 84.43 84.43 1.6K
12:04 84.43 84.43 84.35 84.35 1.7K
12:05 84.42 84.42 84.31 84.31 3.0K
12:06 84.28 84.28 84.28 84.28 1.2K
12:07 84.28 84.28 84.21 84.21 2.7K
12:08 84.22 84.27 84.22 84.24 2.8K
12:09 84.19 84.19 84.15 84.15 1.5K
12:10 84.17 84.17 84.10 84.10 2.6K
12:11 84.14 84.14 84.12 84.12 3.2K
12:12 84.11 84.11 84.04 84.04 2.8K
12:13 84.01 84.04 84.01 84.03 1.8K
12:14 84.03 84.03 83.96 83.98 4.1K
12:15 84.01 84.05 84.01 84.05 1.2K
12:16 84.02 84.08 84.02 84.08 4.8K
12:17 84.08 84.08 84.08 84.08 0.3K
12:18 84.03 84.08 84.03 84.08 1.0K
12:19 84.12 84.12 84.12 84.12 0.3K
12:20 84.06 84.06 84.06 84.06 0.3K
12:21 84.03 84.13 84.03 84.13 4.2K
12:22 84.13 84.13 84.13 84.13 1.1K
12:23 84.10 84.14 84.10 84.14 1.6K
12:24 84.14 84.17 84.14 84.17 3.5K
12:25 84.20 84.25 84.20 84.21 7.7K
12:27 84.16 84.16 84.12 84.12 1.3K
12:28 84.10 84.13 84.08 84.13 3.6K
12:29 84.14 84.14 84.04 84.04 3.4K
12:30 84.04 84.12 84.04 84.10 2.3K
12:31 84.07 84.07 84.02 84.02 0.8K
12:33 84.05 84.05 84.02 84.05 1.5K
12:34 84.05 84.12 84.05 84.08 4.1K
12:35 84.06 84.07 83.94 83.94 4.8K
12:36 83.92 83.92 83.87 83.88 5.9K
12:37 83.89 83.90 83.85 83.90 2.3K
12:38 83.90 83.97 83.90 83.97 7.4K
12:39 84.01 84.01 83.93 83.93 1.4K
12:40 83.93 83.93 83.92 83.92 0.8K
12:41 83.86 83.92 83.86 83.92 1.9K
12:43 83.92 83.92 83.84 83.84 1.5K
12:44 83.78 83.78 83.74 83.76 1.6K
12:45 83.78 83.78 83.65 83.65 4.7K
12:46 83.65 83.70 83.65 83.70 3.7K
12:48 83.66 83.66 83.66 83.66 0.3K
12:49 83.67 83.67 83.58 83.61 2.8K
12:50 83.71 83.71 83.64 83.64 5.0K
12:51 83.64 83.72 83.63 83.72 2.1K
12:52 83.71 83.71 83.71 83.71 1.2K
12:53 83.72 83.82 83.72 83.82 4.5K
12:54 83.74 83.75 83.68 83.68 4.9K
12:55 83.68 83.70 83.62 83.62 1.4K
12:56 83.66 83.66 83.61 83.61 1.3K
12:57 83.57 83.63 83.57 83.63 2.8K
12:58 83.60 83.64 83.60 83.64 1.6K
12:59 83.64 83.64 83.64 83.64 1.2K
13:01 83.51 83.54 83.51 83.54 1.7K
13:02 83.51 83.54 83.51 83.51 1.1K
13:03 83.54 83.54 83.50 83.50 0.7K
13:04 83.50 83.50 83.47 83.47 1.1K
13:05 83.53 83.54 83.41 83.43 7.2K
13:06 83.39 83.39 83.39 83.39 4.0K
13:07 83.35 83.35 83.35 83.35 0.3K
13:08 83.40 83.40 83.40 83.40 1.3K
13:09 83.37 83.37 83.37 83.37 0.4K
13:10 83.47 83.47 83.47 83.47 2.8K
13:11 83.43 83.43 83.33 83.37 5.2K
13:12 83.35 83.44 83.35 83.40 2.6K
13:13 83.40 83.46 83.40 83.46 2.4K
13:14 83.50 83.51 83.46 83.51 2.2K
13:15 83.52 83.54 83.52 83.54 1.6K
13:16 83.51 83.51 83.51 83.51 0.7K
13:17 83.51 83.54 83.51 83.53 6.2K
13:18 83.58 83.58 83.54 83.55 1.2K
13:19 83.55 83.55 83.55 83.55 2.5K
13:20 83.64 83.65 83.64 83.65 2.7K
13:21 83.64 83.67 83.64 83.67 0.6K
13:22 83.64 83.65 83.64 83.65 2.6K
13:23 83.64 83.71 83.60 83.68 3.2K
13:24 83.70 83.71 83.68 83.68 0.7K
13:25 83.65 83.68 83.65 83.68 0.6K
13:26 83.68 83.71 83.68 83.71 1.2K
13:27 83.67 83.72 83.67 83.72 3.3K
13:28 83.73 83.73 83.73 83.73 0.5K
13:29 83.69 83.69 83.69 83.69 0.5K
13:30 83.71 83.75 83.68 83.75 6.7K
13:31 83.75 83.75 83.75 83.75 0.5K
13:32 83.75 83.75 83.75 83.75 0.4K
13:33 83.79 83.79 83.75 83.75 1.8K
13:35 83.75 83.75 83.75 83.75 0.6K
13:36 83.75 83.75 83.75 83.75 0.5K
13:37 83.75 83.88 83.75 83.83 7.8K
13:38 83.75 83.79 83.75 83.79 2.1K
13:41 83.79 83.79 83.74 83.74 1.2K
13:42 83.75 83.75 83.72 83.72 2.0K
13:43 83.72 83.81 83.72 83.81 3.8K
13:45 83.70 83.70 83.70 83.70 2.6K
13:46 83.71 83.71 83.71 83.71 3.2K
13:47 83.69 83.70 83.68 83.70 3.5K
13:48 83.70 83.70 83.70 83.70 0.9K
13:49 83.62 83.65 83.59 83.59 2.7K
13:50 83.55 83.63 83.51 83.51 10.5K
13:51 83.51 83.54 83.51 83.53 6.3K
13:52 83.54 83.54 83.44 83.44 3.3K
13:53 83.42 83.43 83.39 83.43 4.3K
13:54 83.43 83.43 83.39 83.43 2.0K
13:55 83.43 83.43 83.38 83.38 4.7K
13:56 83.28 83.31 83.22 83.30 23.1K
13:57 83.30 83.30 83.30 83.30 4.9K
13:58 83.34 83.34 83.32 83.34 17.1K
13:59 83.35 83.37 83.35 83.36 3.4K
14:00 83.38 83.52 83.38 83.52 14.1K
14:01 83.46 83.47 83.46 83.46 3.8K
14:02 83.48 83.48 83.48 83.48 3.2K
14:03 83.48 83.51 83.38 83.38 8.0K
14:04 83.35 83.48 83.35 83.48 4.4K
14:05 83.45 83.49 83.45 83.45 1.1K
14:06 83.45 83.45 83.37 83.38 4.9K
14:07 83.39 83.39 83.38 83.38 2.1K
14:08 83.39 83.45 83.39 83.44 4.1K
14:09 83.41 83.42 83.41 83.41 5.7K
14:10 83.44 83.44 83.40 83.40 2.1K
14:11 83.31 83.34 83.31 83.34 4.5K
14:12 83.33 83.33 83.31 83.33 2.2K
14:13 83.33 83.37 83.33 83.34 2.3K
14:14 83.35 83.39 83.35 83.37 4.4K
14:15 83.35 83.36 83.35 83.35 2.9K
14:16 83.37 83.37 83.37 83.37 0.8K
14:17 83.37 83.37 83.35 83.35 1.4K
14:18 83.32 83.32 83.32 83.32 0.3K
14:19 83.36 83.42 83.36 83.37 9.9K
14:20 83.36 83.36 83.32 83.32 3.3K
14:21 83.33 83.34 83.29 83.34 1.9K
14:22 83.41 83.41 83.38 83.41 3.4K
14:23 83.41 83.41 83.40 83.41 2.0K
14:24 83.41 83.41 83.38 83.38 1.7K
14:25 83.36 83.46 83.36 83.46 8.7K
14:26 83.48 83.48 83.47 83.47 1.7K
14:27 83.47 83.48 83.47 83.48 0.7K
14:28 83.50 83.50 83.50 83.50 1.7K
14:29 83.49 83.51 83.49 83.51 3.1K
14:30 83.49 83.49 83.49 83.49 1.4K
14:31 83.52 83.58 83.52 83.58 2.5K
14:32 83.55 83.62 83.55 83.61 3.7K
14:33 83.63 83.64 83.62 83.62 3.9K
14:34 83.63 83.63 83.60 83.60 2.1K
14:36 83.58 83.63 83.58 83.60 3.5K
14:37 83.60 83.63 83.60 83.63 2.0K
14:38 83.61 83.61 83.58 83.58 1.7K
14:39 83.57 83.59 83.54 83.54 2.4K
14:40 83.55 83.59 83.52 83.59 7.6K
14:41 83.57 83.57 83.57 83.57 0.6K
14:42 83.56 83.56 83.49 83.50 3.4K
14:43 83.56 83.56 83.48 83.48 4.4K
14:44 83.48 83.51 83.48 83.50 7.1K
14:45 83.56 83.56 83.56 83.56 3.8K
14:46 83.55 83.57 83.55 83.55 2.3K
14:47 83.60 83.60 83.60 83.60 1.2K
14:48 83.59 83.59 83.59 83.59 0.8K
14:49 83.60 83.60 83.58 83.58 4.1K
14:50 83.61 83.61 83.61 83.61 1.5K
14:51 83.59 83.59 83.59 83.59 1.1K
14:52 83.62 83.65 83.62 83.65 2.3K
14:53 83.66 83.68 83.66 83.68 5.5K
14:54 83.66 83.71 83.66 83.69 3.0K
14:55 83.69 83.69 83.67 83.67 2.6K
14:56 83.67 83.73 83.67 83.73 3.3K
14:57 83.75 83.77 83.75 83.77 2.2K
14:58 83.74 83.76 83.74 83.76 1.1K
14:59 83.76 83.76 83.68 83.70 7.8K
15:00 83.69 83.72 83.69 83.71 5.3K
15:01 83.71 83.71 83.65 83.67 5.4K
15:02 83.66 83.70 83.66 83.69 1.4K
15:03 83.69 83.73 83.65 83.65 4.6K
15:04 83.67 83.69 83.65 83.67 2.5K
15:05 83.65 83.66 83.65 83.66 2.8K
15:06 83.64 83.64 83.55 83.55 4.7K
15:07 83.52 83.53 83.52 83.53 1.7K
15:08 83.57 83.57 83.51 83.55 7.4K
15:09 83.55 83.55 83.55 83.55 4.3K
15:10 83.57 83.57 83.55 83.55 3.4K
15:11 83.57 83.57 83.52 83.52 3.0K
15:12 83.52 83.52 83.49 83.52 3.1K
15:13 83.47 83.47 83.46 83.46 2.4K
15:14 83.45 83.46 83.42 83.42 9.9K
15:15 83.42 83.43 83.41 83.41 5.8K
15:16 83.39 83.39 83.33 83.33 3.7K
15:17 83.32 83.32 83.32 83.32 0.4K
15:18 83.33 83.37 83.33 83.37 2.8K
15:19 83.37 83.38 83.37 83.38 1.4K
15:20 83.31 83.39 83.31 83.39 4.0K
15:21 83.40 83.48 83.39 83.45 4.7K
15:23 83.48 83.48 83.45 83.45 1.7K
15:24 83.46 83.46 83.41 83.41 1.5K
15:25 83.44 83.44 83.41 83.41 4.2K
15:27 83.44 83.44 83.41 83.41 5.7K
15:28 83.44 83.44 83.39 83.40 6.9K
15:29 83.39 83.41 83.38 83.38 7.6K
15:30 83.44 83.44 83.44 83.44 2.0K
15:31 83.43 83.45 83.38 83.40 4.8K
15:32 83.36 83.38 83.36 83.37 5.7K
15:33 83.37 83.37 83.37 83.37 2.3K
15:34 83.36 83.36 83.34 83.36 8.1K
15:35 83.33 83.34 83.33 83.34 6.3K
15:36 83.35 83.36 83.35 83.36 7.3K
15:37 83.36 83.36 83.33 83.33 4.4K
15:38 83.34 83.36 83.32 83.35 8.7K
15:39 83.37 83.39 83.36 83.39 7.4K
15:40 83.39 83.45 83.38 83.41 10.0K
15:41 83.41 83.41 83.41 83.41 2.6K
15:42 83.40 83.40 83.38 83.40 9.5K
15:43 83.39 83.41 83.39 83.39 12.9K
15:44 83.40 83.41 83.35 83.36 9.8K
15:45 83.36 83.38 83.36 83.38 5.7K
15:46 83.35 83.37 83.35 83.35 4.8K
15:47 83.37 83.40 83.35 83.37 14.8K
15:48 83.37 83.39 83.31 83.39 7.8K
15:49 83.35 83.37 83.35 83.37 9.1K
15:50 83.37 83.37 83.25 83.28 15.7K
15:51 83.28 83.30 83.26 83.30 15.4K
15:52 83.30 83.31 83.29 83.30 8.7K
15:53 83.30 83.31 83.27 83.29 13.3K
15:54 83.29 83.35 83.28 83.28 24.4K
15:55 83.33 83.35 83.32 83.34 16.2K
15:56 83.34 83.37 83.34 83.37 23.8K
15:57 83.37 83.41 83.37 83.40 28.5K
15:58 83.39 83.43 83.38 83.43 35.7K
15:59 83.43 83.52 83.43 83.50 358.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available