Zillow C

Z
🏛️ usa →
77.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 83.23 83.45 83.23 83.45 14.6K
09:32 82.69 82.69 82.69 82.69 5.1K
09:33 83.08 83.09 83.08 83.09 1.8K
09:35 83.20 83.27 83.20 83.27 1.3K
09:36 83.07 83.08 83.07 83.08 0.6K
09:37 83.21 83.21 82.94 83.06 2.1K
09:38 82.73 82.73 82.73 82.73 4.2K
09:39 82.74 82.74 82.58 82.58 4.3K
09:40 82.51 82.51 82.42 82.46 4.5K
09:41 82.43 82.43 82.28 82.28 1.2K
09:42 82.43 82.43 82.17 82.30 20.5K
09:43 82.24 82.25 82.24 82.24 2.9K
09:44 82.23 82.37 82.23 82.37 6.5K
09:45 82.32 82.40 82.28 82.30 2.6K
09:46 82.30 82.33 82.24 82.24 8.7K
09:47 82.19 82.19 82.19 82.19 1.3K
09:48 82.22 82.22 82.14 82.14 2.8K
09:49 82.22 82.23 82.22 82.23 10.8K
09:50 81.95 82.02 81.95 81.96 7.6K
09:51 81.99 81.99 81.80 81.80 6.7K
09:52 81.82 81.87 81.82 81.87 4.9K
09:53 81.80 81.80 81.66 81.79 11.1K
09:54 81.79 81.79 81.60 81.60 3.3K
09:55 81.64 81.70 81.64 81.64 12.1K
09:56 81.63 81.65 81.54 81.61 7.0K
09:57 81.62 81.79 81.62 81.79 15.2K
09:58 81.73 81.81 81.72 81.75 10.1K
09:59 81.75 81.82 81.74 81.74 5.1K
10:00 81.90 81.97 81.86 81.93 5.0K
10:01 81.97 82.02 81.89 81.89 1.4K
10:02 81.87 82.07 81.87 81.98 3.5K
10:03 82.00 82.17 82.00 82.17 6.7K
10:04 82.15 82.15 82.04 82.04 5.0K
10:05 81.91 81.91 81.81 81.81 2.0K
10:06 81.82 81.82 81.54 81.53 12.3K
10:07 81.51 81.58 81.51 81.57 4.6K
10:08 81.39 81.39 81.39 81.39 1.3K
10:09 81.48 81.48 81.35 81.35 14.7K
10:10 81.36 81.56 81.36 81.54 15.5K
10:11 81.58 81.60 81.58 81.60 3.2K
10:12 81.65 81.65 81.54 81.54 3.2K
10:13 81.55 81.55 81.55 81.55 1.1K
10:14 81.55 81.55 81.43 81.43 5.9K
10:15 81.44 81.44 81.44 81.44 0.4K
10:16 81.35 81.35 81.22 81.22 2.3K
10:17 81.34 81.34 81.21 81.21 1.7K
10:18 81.39 81.39 81.39 81.39 0.8K
10:19 81.24 81.42 81.24 81.41 7.2K
10:20 81.49 81.49 81.45 81.44 8.7K
10:21 81.45 81.61 81.45 81.61 7.3K
10:22 81.59 81.59 81.56 81.57 2.2K
10:23 81.57 81.61 81.54 81.61 3.7K
10:24 81.61 81.65 81.61 81.65 3.1K
10:25 81.75 81.80 81.71 81.71 3.9K
10:26 81.70 81.70 81.64 81.64 1.3K
10:27 81.65 81.71 81.65 81.65 4.2K
10:28 81.70 81.70 81.63 81.63 0.9K
10:29 81.55 81.55 81.46 81.46 2.7K
10:30 81.38 81.48 81.38 81.38 10.2K
10:31 81.35 81.47 81.35 81.47 4.6K
10:32 81.53 81.59 81.53 81.59 1.9K
10:33 81.50 81.61 81.50 81.61 3.5K
10:34 81.66 81.66 81.64 81.65 2.4K
10:35 81.61 81.65 81.61 81.65 4.0K
10:36 81.66 81.75 81.66 81.66 3.6K
10:37 81.66 81.66 81.57 81.57 1.0K
10:38 81.68 81.68 81.68 81.68 2.9K
10:39 81.68 81.68 81.59 81.59 2.6K
10:40 81.60 81.60 81.60 81.60 0.7K
10:41 81.48 81.48 81.48 81.48 1.7K
10:43 81.47 81.47 81.47 81.47 0.6K
10:44 81.49 81.49 81.41 81.41 2.0K
10:45 81.43 81.43 81.43 81.43 1.8K
10:46 81.37 81.37 81.28 81.28 3.8K
10:47 81.36 81.38 81.20 81.37 30.0K
10:48 81.42 81.42 81.37 81.36 2.5K
10:49 81.37 81.37 81.26 81.26 3.7K
10:50 81.35 81.41 81.35 81.41 3.7K
10:51 81.34 81.34 81.34 81.34 1.1K
10:52 81.37 81.37 81.37 81.37 0.2K
10:53 81.37 81.37 81.29 81.29 3.0K
10:55 81.29 81.29 81.18 81.24 4.7K
10:56 81.25 81.27 81.25 81.27 1.2K
10:57 81.25 81.25 81.25 81.25 0.3K
10:58 81.33 81.33 81.31 81.31 2.5K
10:59 81.35 81.35 81.35 81.35 1.0K
11:00 81.34 81.37 81.33 81.37 2.1K
11:01 81.36 81.36 81.32 81.32 2.3K
11:02 81.34 81.36 81.32 81.32 1.2K
11:03 81.38 81.38 81.32 81.32 1.6K
11:04 81.29 81.29 81.29 81.29 0.6K
11:05 81.41 81.41 81.36 81.40 3.0K
11:06 81.40 81.40 81.40 81.40 0.5K
11:07 81.51 81.52 81.49 81.52 1.8K
11:08 81.56 81.56 81.56 81.56 0.9K
11:09 81.59 81.59 81.59 81.59 0.5K
11:10 81.56 81.56 81.56 81.56 0.5K
11:11 81.59 81.61 81.59 81.61 1.2K
11:12 81.68 81.74 81.68 81.74 1.5K
11:13 81.74 81.76 81.66 81.68 4.9K
11:14 81.70 81.79 81.70 81.79 7.0K
11:15 81.74 81.85 81.74 81.85 3.7K
11:16 81.83 81.83 81.83 81.83 0.5K
11:17 81.83 81.86 81.83 81.86 2.6K
11:18 81.81 81.81 81.81 81.81 0.3K
11:19 81.86 81.91 81.86 81.86 7.5K
11:20 81.88 81.88 81.88 81.88 0.2K
11:21 81.87 81.92 81.87 81.92 2.5K
11:22 81.96 81.97 81.95 81.97 2.9K
11:23 81.92 81.92 81.92 81.92 1.0K
11:24 81.81 81.81 81.81 81.81 2.1K
11:25 81.87 81.87 81.71 81.71 3.2K
11:26 81.71 81.74 81.71 81.74 1.6K
11:27 81.71 81.71 81.71 81.71 1.3K
11:28 81.70 81.72 81.65 81.65 4.3K
11:29 81.65 81.70 81.59 81.59 4.6K
11:30 81.56 81.56 81.46 81.46 3.0K
11:31 81.57 81.57 81.54 81.56 1.5K
11:32 81.56 81.56 81.53 81.53 1.6K
11:33 81.51 81.51 81.51 81.51 0.5K
11:34 81.45 81.46 81.45 81.46 3.4K
11:36 81.46 81.46 81.38 81.40 3.6K
11:37 81.45 81.56 81.45 81.54 5.6K
11:38 81.56 81.57 81.56 81.57 4.2K
11:39 81.52 81.55 81.48 81.51 6.8K
11:40 81.54 81.54 81.52 81.54 3.7K
11:41 81.54 81.54 81.36 81.36 17.9K
11:42 81.37 81.48 81.33 81.45 48.9K
11:43 81.45 81.46 81.45 81.45 5.0K
11:44 81.41 81.48 81.30 81.30 11.0K
11:45 81.34 81.42 81.34 81.42 8.2K
11:46 81.40 81.40 81.29 81.29 6.4K
11:47 81.34 81.34 81.29 81.33 1.5K
11:48 81.32 81.33 81.27 81.33 2.6K
11:49 81.33 81.33 81.26 81.33 1.5K
11:50 81.29 81.29 81.29 81.29 2.3K
11:51 81.37 81.37 81.26 81.31 4.8K
11:52 81.20 81.20 81.14 81.14 7.2K
11:53 81.09 81.09 81.09 81.09 0.6K
11:54 81.07 81.12 81.06 81.06 2.1K
11:56 81.00 81.01 80.98 80.98 6.7K
11:57 80.99 81.02 80.99 81.02 4.1K
11:58 81.02 81.11 81.02 81.03 6.3K
11:59 81.03 81.16 81.03 81.16 7.3K
12:00 81.15 81.17 81.15 81.17 2.2K
12:01 81.17 81.21 81.17 81.17 7.8K
12:02 81.21 81.29 81.21 81.29 2.5K
12:03 81.29 81.30 81.25 81.25 1.9K
12:04 81.27 81.29 81.27 81.29 1.8K
12:05 81.27 81.29 81.23 81.25 1.2K
12:06 81.24 81.24 81.24 81.24 0.7K
12:07 81.19 81.19 81.14 81.17 1.8K
12:08 81.17 81.17 81.15 81.15 0.4K
12:09 81.16 81.19 81.15 81.19 0.6K
12:10 81.15 81.25 81.15 81.21 5.9K
12:12 81.27 81.27 81.27 81.27 0.7K
12:13 81.27 81.29 81.27 81.29 4.2K
12:14 81.35 81.35 81.35 81.35 0.8K
12:15 81.39 81.39 81.37 81.37 4.3K
12:16 81.33 81.37 81.31 81.36 6.3K
12:17 81.37 81.44 81.37 81.43 3.5K
12:18 81.44 81.44 81.44 81.44 1.0K
12:19 81.45 81.45 81.45 81.44 0.5K
12:20 81.45 81.45 81.45 81.44 0.7K
12:21 81.49 81.49 81.44 81.49 1.6K
12:22 81.46 81.47 81.42 81.42 1.7K
12:23 81.42 81.43 81.42 81.43 2.7K
12:24 81.45 81.45 81.42 81.42 1.4K
12:25 81.42 81.42 81.42 81.42 0.9K
12:26 81.43 81.46 81.43 81.46 2.6K
12:28 81.41 81.41 81.39 81.39 1.7K
12:29 81.41 81.41 81.38 81.38 1.5K
12:30 81.35 81.35 81.35 81.35 0.2K
12:31 81.32 81.32 81.29 81.29 3.8K
12:32 81.30 81.30 81.14 81.17 4.2K
12:34 81.10 81.10 81.10 81.10 0.8K
12:35 81.07 81.10 81.07 81.10 1.5K
12:36 81.03 81.04 81.01 81.02 5.6K
12:37 81.03 81.08 81.03 81.08 2.4K
12:38 81.08 81.11 81.07 81.11 1.4K
12:39 81.12 81.12 81.12 81.12 0.9K
12:40 81.12 81.12 81.06 81.06 2.0K
12:41 81.05 81.06 81.05 81.06 0.7K
12:42 81.04 81.04 81.04 81.04 2.1K
12:44 81.15 81.15 81.15 81.15 0.4K
12:45 81.15 81.15 81.15 81.15 0.7K
12:46 81.21 81.21 81.21 81.21 3.5K
12:47 81.17 81.17 81.13 81.13 3.0K
12:48 81.16 81.17 81.13 81.17 3.0K
12:49 81.11 81.14 81.11 81.14 0.4K
12:50 81.13 81.13 81.13 81.13 1.0K
12:51 81.09 81.12 81.09 81.12 1.4K
12:52 81.14 81.14 81.08 81.08 0.9K
12:53 81.10 81.10 81.10 81.10 0.4K
12:54 81.13 81.13 81.13 81.13 0.2K
12:55 81.13 81.13 81.03 81.03 11.2K
12:56 80.99 81.04 80.99 81.00 7.3K
12:57 81.01 81.01 81.01 81.01 0.7K
12:58 81.01 81.02 81.01 81.02 4.3K
12:59 81.00 81.01 81.00 81.01 4.2K
13:00 81.02 81.02 80.98 80.98 1.3K
13:01 81.03 81.03 80.92 80.92 3.4K
13:02 80.97 80.97 80.97 80.97 1.1K
13:03 80.96 80.97 80.96 80.97 1.8K
13:04 80.97 80.97 80.97 80.97 0.3K
13:05 80.97 80.97 80.95 80.95 0.5K
13:06 81.06 81.06 81.00 81.00 13.5K
13:07 81.03 81.06 81.03 81.06 2.4K
13:08 81.11 81.11 81.11 81.11 0.9K
13:09 81.12 81.12 81.12 81.12 0.9K
13:11 81.11 81.11 81.09 81.09 2.6K
13:13 81.11 81.11 81.08 81.08 1.3K
13:14 81.06 81.06 81.06 81.06 0.8K
13:15 81.06 81.06 81.06 81.06 1.0K
13:16 81.07 81.10 81.07 81.10 0.8K
13:17 81.02 81.02 81.00 81.00 1.8K
13:18 81.01 81.01 81.01 81.01 0.8K
13:20 81.04 81.04 81.04 81.04 1.0K
13:21 81.08 81.10 81.08 81.10 2.2K
13:22 81.06 81.06 81.06 81.06 0.5K
13:23 81.02 81.02 80.96 80.96 4.3K
13:24 80.96 81.01 80.96 81.01 2.3K
13:25 81.02 81.03 81.00 81.03 1.2K
13:26 81.00 81.03 80.96 81.02 8.3K
13:27 81.05 81.09 81.05 81.09 3.5K
13:28 81.08 81.15 81.08 81.15 1.8K
13:30 81.09 81.16 81.09 81.16 2.8K
13:31 81.21 81.21 81.21 81.21 1.3K
13:32 81.23 81.23 81.23 81.23 0.4K
13:33 81.21 81.26 81.21 81.24 2.9K
13:34 81.32 81.32 81.30 81.30 7.0K
13:36 81.23 81.23 81.23 81.23 2.0K
13:37 81.22 81.25 81.22 81.22 2.6K
13:38 81.23 81.24 81.23 81.24 2.6K
13:39 81.26 81.33 81.26 81.30 3.4K
13:40 81.26 81.26 81.23 81.23 6.8K
13:41 81.24 81.24 81.24 81.24 2.2K
13:43 81.23 81.26 81.23 81.26 1.8K
13:45 81.26 81.26 81.26 81.26 2.5K
13:46 81.25 81.25 81.25 81.25 0.9K
13:49 81.20 81.21 81.19 81.21 1.8K
13:50 81.21 81.21 81.21 81.21 0.7K
13:51 81.24 81.24 81.23 81.23 1.0K
13:52 81.20 81.20 81.19 81.19 2.0K
13:53 81.27 81.27 81.27 81.27 1.6K
13:54 81.24 81.24 81.24 81.24 0.8K
13:55 81.18 81.18 81.18 81.18 0.8K
13:56 81.16 81.16 81.16 81.16 0.9K
13:57 81.15 81.15 81.15 81.15 0.1K
13:58 81.15 81.17 81.15 81.17 1.6K
13:59 81.16 81.19 81.16 81.19 3.0K
14:00 81.15 81.15 81.13 81.13 1.7K
14:01 81.12 81.12 81.12 81.12 1.0K
14:02 81.06 81.06 80.89 80.89 16.6K
14:03 80.91 80.91 80.85 80.85 11.9K
14:04 80.87 80.91 80.87 80.87 17.7K
14:05 80.84 80.84 80.81 80.81 5.5K
14:06 80.78 80.80 80.78 80.80 2.2K
14:07 80.80 80.81 80.78 80.81 3.2K
14:08 80.78 80.78 80.78 80.78 1.0K
14:09 80.79 80.79 80.78 80.78 1.2K
14:10 80.79 80.79 80.76 80.76 2.0K
14:11 80.76 80.76 80.75 80.75 2.0K
14:12 80.69 80.71 80.65 80.71 2.4K
14:13 80.64 80.65 80.63 80.65 5.4K
14:14 80.59 80.60 80.59 80.60 3.5K
14:15 80.62 80.68 80.61 80.68 1.5K
14:16 80.63 80.63 80.63 80.63 0.5K
14:17 80.59 80.63 80.59 80.62 5.2K
14:18 80.60 80.60 80.60 80.60 0.9K
14:19 80.57 80.58 80.57 80.58 2.0K
14:20 80.57 80.62 80.57 80.61 3.0K
14:21 80.65 80.72 80.65 80.70 9.6K
14:22 80.71 80.71 80.70 80.70 1.3K
14:23 80.70 80.80 80.70 80.80 2.3K
14:24 80.80 80.80 80.80 80.80 1.3K
14:25 80.73 80.74 80.73 80.74 2.1K
14:26 80.76 80.78 80.76 80.78 2.9K
14:27 80.73 80.76 80.73 80.76 1.6K
14:29 80.79 80.79 80.75 80.75 0.3K
14:30 80.72 80.74 80.67 80.67 2.8K
14:31 80.69 80.70 80.69 80.70 2.9K
14:32 80.70 80.70 80.69 80.69 2.5K
14:33 80.65 80.75 80.65 80.75 6.8K
14:34 80.74 80.74 80.74 80.74 2.3K
14:35 80.69 80.69 80.69 80.69 0.1K
14:36 80.72 80.77 80.72 80.77 2.2K
14:37 80.79 80.79 80.79 80.79 0.5K
14:38 80.83 80.83 80.82 80.82 1.2K
14:39 80.75 80.83 80.75 80.83 5.3K
14:40 80.91 80.91 80.91 80.91 0.7K
14:42 80.91 80.95 80.91 80.95 0.6K
14:43 80.93 80.93 80.92 80.93 1.7K
14:45 80.94 80.94 80.94 80.94 0.5K
14:46 80.96 80.96 80.96 80.96 1.0K
14:47 80.98 80.98 80.98 80.98 0.5K
14:48 80.98 81.01 80.96 81.01 4.0K
14:49 80.99 81.00 80.99 81.00 1.1K
14:50 81.00 81.00 80.96 80.96 3.1K
14:51 80.95 81.01 80.95 81.01 3.4K
14:52 80.96 80.96 80.96 80.96 1.4K
14:53 80.94 80.94 80.93 80.93 0.8K
14:54 80.93 80.93 80.90 80.90 2.5K
14:55 80.91 80.94 80.91 80.94 1.2K
14:56 80.88 80.89 80.88 80.89 1.1K
14:57 80.91 80.91 80.88 80.88 0.8K
14:58 80.91 80.91 80.90 80.90 1.7K
14:59 80.93 80.95 80.93 80.94 3.6K
15:00 80.94 80.99 80.94 80.99 5.3K
15:01 80.99 80.99 80.96 80.96 1.1K
15:02 80.95 80.97 80.95 80.97 3.5K
15:03 80.97 80.97 80.97 80.97 0.5K
15:04 80.97 80.97 80.97 80.97 0.1K
15:05 80.99 80.99 80.97 80.97 3.9K
15:06 80.97 81.04 80.97 81.04 3.8K
15:07 81.04 81.07 81.04 81.07 1.9K
15:08 81.08 81.08 81.07 81.08 3.1K
15:10 81.09 81.09 81.09 81.08 2.2K
15:11 81.09 81.09 81.09 81.09 0.2K
15:12 81.12 81.16 81.12 81.16 1.3K
15:13 81.15 81.18 81.15 81.18 1.0K
15:14 81.20 81.20 81.16 81.17 2.6K
15:15 81.14 81.14 81.14 81.14 0.2K
15:16 81.16 81.16 81.13 81.16 8.9K
15:17 81.18 81.18 81.18 81.18 1.2K
15:18 81.19 81.20 81.19 81.20 2.1K
15:20 81.21 81.21 81.20 81.21 2.6K
15:21 81.20 81.20 81.20 81.19 1.7K
15:22 81.20 81.20 81.20 81.19 0.5K
15:23 81.24 81.28 81.23 81.23 7.8K
15:24 81.23 81.30 81.22 81.29 4.3K
15:25 81.27 81.30 81.27 81.29 4.0K
15:26 81.32 81.41 81.32 81.41 4.5K
15:27 81.37 81.39 81.37 81.39 3.7K
15:28 81.37 81.40 81.37 81.38 4.7K
15:29 81.38 81.40 81.35 81.36 4.5K
15:30 81.33 81.38 81.33 81.38 4.7K
15:31 81.37 81.42 81.37 81.41 3.0K
15:32 81.42 81.42 81.35 81.36 8.0K
15:33 81.37 81.37 81.35 81.34 6.9K
15:34 81.36 81.39 81.35 81.37 6.9K
15:35 81.38 81.38 81.38 81.38 2.9K
15:36 81.37 81.37 81.35 81.35 7.0K
15:37 81.34 81.36 81.34 81.36 11.3K
15:38 81.35 81.37 81.34 81.37 4.7K
15:39 81.38 81.38 81.32 81.32 6.1K
15:40 81.33 81.34 81.33 81.34 3.6K
15:41 81.33 81.38 81.31 81.38 12.5K
15:42 81.40 81.40 81.37 81.36 8.9K
15:43 81.35 81.38 81.35 81.37 8.3K
15:44 81.38 81.38 81.37 81.37 7.0K
15:45 81.38 81.40 81.36 81.36 8.0K
15:46 81.36 81.38 81.35 81.38 6.3K
15:47 81.37 81.37 81.26 81.29 10.5K
15:48 81.28 81.35 81.28 81.33 6.8K
15:49 81.33 81.35 81.33 81.33 11.2K
15:50 81.37 81.44 81.36 81.37 42.4K
15:51 81.37 81.44 81.35 81.37 24.8K
15:52 81.37 81.37 81.35 81.37 10.1K
15:53 81.35 81.35 81.27 81.28 16.5K
15:54 81.27 81.29 81.12 81.17 18.8K
15:55 81.19 81.23 81.19 81.19 24.7K
15:56 81.20 81.20 81.10 81.10 22.1K
15:57 81.09 81.09 81.02 81.06 27.5K
15:58 81.08 81.08 81.04 81.05 40.3K
15:59 81.04 81.11 81.04 81.10 461.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available