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 82.55 82.67 82.01 82.01 54.2K
09:31 81.92 82.28 81.76 81.99 6.6K
09:32 82.12 82.12 81.88 81.88 19.7K
09:33 82.11 82.45 82.11 82.45 2.1K
09:34 82.42 82.44 82.11 82.11 8.6K
09:35 82.23 82.35 82.23 82.32 2.7K
09:36 82.32 82.40 82.32 82.40 5.6K
09:37 82.33 82.49 82.14 82.36 6.8K
09:38 82.37 82.40 82.15 82.29 17.2K
09:39 82.16 82.41 82.16 82.30 26.1K
09:40 82.30 82.31 82.16 82.16 8.9K
09:41 82.12 82.36 82.06 82.27 16.7K
09:42 82.27 82.41 82.27 82.35 11.5K
09:43 82.34 82.46 82.34 82.38 2.4K
09:44 82.38 82.57 82.38 82.57 5.3K
09:45 82.65 82.66 82.65 82.66 3.9K
09:46 82.66 82.67 82.62 82.64 4.1K
09:47 82.64 82.64 82.35 82.35 8.6K
09:48 82.45 82.49 82.45 82.49 2.9K
09:49 82.49 82.65 82.48 82.65 8.5K
09:50 82.62 82.86 82.62 82.81 4.0K
09:52 82.86 82.86 82.78 82.83 3.5K
09:53 82.89 82.89 82.85 82.85 1.9K
09:54 82.83 82.83 82.68 82.74 6.8K
09:55 82.84 82.90 82.76 82.85 7.3K
09:56 82.85 82.88 82.79 82.84 2.0K
09:57 82.84 82.84 82.81 82.81 2.2K
09:58 82.78 82.81 82.71 82.71 3.8K
09:59 82.70 82.77 82.63 82.77 32.5K
10:00 82.75 82.84 82.68 82.81 78.5K
10:01 82.81 82.84 82.81 82.81 8.3K
10:02 82.80 82.86 82.73 82.73 8.3K
10:03 82.75 82.81 82.75 82.78 29.0K
10:04 82.79 82.80 82.71 82.71 13.8K
10:05 82.72 82.72 82.56 82.56 5.4K
10:06 82.50 82.55 82.42 82.42 5.5K
10:07 82.45 82.48 82.36 82.36 3.8K
10:08 82.39 82.47 82.39 82.44 7.2K
10:09 82.36 82.36 82.31 82.31 5.7K
10:10 82.34 82.46 82.34 82.41 3.2K
10:12 82.39 82.48 82.39 82.45 3.7K
10:13 82.46 82.46 82.26 82.26 6.1K
10:14 82.40 82.40 82.40 82.40 3.3K
10:15 82.41 82.41 82.19 82.20 31.9K
10:16 82.28 82.38 82.28 82.38 2.1K
10:17 82.37 82.39 82.37 82.39 1.7K
10:18 82.41 82.45 82.40 82.45 2.9K
10:20 82.38 82.49 82.38 82.44 5.4K
10:21 82.46 82.50 82.46 82.49 2.9K
10:22 82.52 82.52 82.47 82.52 1.0K
10:23 82.55 82.55 82.42 82.42 4.0K
10:24 82.44 82.44 82.41 82.42 5.3K
10:25 82.39 82.41 82.31 82.31 7.7K
10:26 82.33 82.34 82.33 82.34 0.9K
10:27 82.34 82.34 82.30 82.33 4.6K
10:28 82.33 82.45 82.33 82.45 5.1K
10:29 82.45 82.54 82.45 82.54 2.6K
10:30 82.52 82.52 82.47 82.47 1.7K
10:31 82.50 82.50 82.42 82.42 3.4K
10:32 82.40 82.40 82.39 82.39 1.8K
10:33 82.45 82.45 82.45 82.45 1.0K
10:34 82.43 82.43 82.42 82.42 2.4K
10:35 82.41 82.41 82.36 82.36 1.6K
10:36 82.37 82.37 82.30 82.30 5.1K
10:37 82.32 82.33 82.29 82.29 4.7K
10:38 82.29 82.29 82.25 82.25 1.7K
10:39 82.15 82.25 82.15 82.25 2.7K
10:40 82.25 82.25 82.23 82.24 2.5K
10:41 82.22 82.22 82.15 82.15 2.2K
10:42 82.08 82.08 82.05 82.05 4.1K
10:43 82.06 82.06 82.02 82.04 4.5K
10:44 82.05 82.09 82.05 82.08 3.7K
10:45 82.08 82.09 82.02 82.02 6.3K
10:46 82.04 82.10 82.00 82.01 6.4K
10:48 81.94 81.94 81.94 81.94 1.6K
10:49 81.88 81.88 81.84 81.85 1.6K
10:50 81.86 81.88 81.83 81.88 7.9K
10:51 81.85 81.86 81.84 81.86 4.1K
10:52 81.91 81.93 81.88 81.88 3.2K
10:53 81.92 81.92 81.88 81.92 1.8K
10:54 81.92 81.99 81.92 81.99 3.0K
10:55 82.01 82.01 81.94 81.94 2.3K
10:56 81.98 81.99 81.96 81.96 2.1K
10:57 82.01 82.05 82.01 82.03 2.6K
10:58 82.10 82.10 82.02 82.02 1.8K
10:59 82.05 82.06 82.05 82.06 1.7K
11:00 82.08 82.12 82.08 82.12 2.0K
11:01 82.11 82.14 82.06 82.06 3.9K
11:02 82.04 82.04 82.01 82.03 4.1K
11:03 82.03 82.03 82.03 82.03 1.1K
11:04 82.03 82.03 81.88 81.88 2.9K
11:05 81.88 81.88 81.88 81.88 0.4K
11:06 81.99 82.02 81.92 81.92 6.7K
11:07 81.94 81.96 81.92 81.96 1.2K
11:08 81.98 81.98 81.97 81.97 0.8K
11:09 81.96 81.98 81.96 81.98 0.8K
11:10 81.97 82.01 81.97 82.01 3.1K
11:11 81.98 81.98 81.93 81.97 4.1K
11:12 81.96 82.01 81.95 82.00 3.1K
11:13 81.98 82.00 81.97 82.00 2.7K
11:14 82.00 82.00 82.00 82.00 0.7K
11:15 82.00 82.00 81.98 81.98 2.7K
11:16 81.93 81.93 81.93 81.93 1.0K
11:17 81.93 81.93 81.82 81.82 5.6K
11:18 81.81 81.81 81.74 81.74 7.7K
11:19 81.71 81.77 81.71 81.77 5.0K
11:20 81.75 81.75 81.72 81.72 1.5K
11:21 81.71 81.74 81.71 81.74 5.9K
11:22 81.68 81.68 81.62 81.62 7.4K
11:23 81.61 81.65 81.61 81.65 1.5K
11:24 81.65 81.71 81.65 81.71 5.2K
11:25 81.67 81.70 81.67 81.70 1.6K
11:26 81.71 81.71 81.71 81.71 1.5K
11:27 81.69 81.73 81.69 81.72 1.1K
11:28 81.75 81.75 81.70 81.70 4.1K
11:29 81.68 81.68 81.68 81.68 1.7K
11:30 81.69 81.72 81.69 81.72 0.8K
11:31 81.72 81.72 81.68 81.68 1.3K
11:32 81.70 81.70 81.63 81.63 7.6K
11:33 81.62 81.64 81.61 81.62 2.1K
11:34 81.63 81.63 81.57 81.58 5.8K
11:35 81.59 81.59 81.46 81.46 14.2K
11:36 81.40 81.44 81.30 81.31 32.2K
11:37 81.33 81.35 81.26 81.29 3.8K
11:38 81.30 81.36 81.29 81.34 8.2K
11:39 81.26 81.29 81.25 81.29 5.8K
11:40 81.19 81.24 81.19 81.21 11.6K
11:41 81.24 81.28 81.24 81.24 4.0K
11:42 81.27 81.27 81.20 81.20 13.8K
11:43 81.19 81.20 81.18 81.20 2.4K
11:44 81.18 81.19 81.18 81.18 1.3K
11:45 81.24 81.35 81.24 81.33 4.3K
11:46 81.35 81.35 81.33 81.33 1.2K
11:47 81.32 81.32 81.31 81.31 1.3K
11:48 81.31 81.37 81.31 81.37 3.6K
11:49 81.37 81.39 81.34 81.34 3.7K
11:50 81.34 81.34 81.32 81.33 3.0K
11:52 81.34 81.34 81.34 81.34 1.9K
11:53 81.33 81.33 81.30 81.30 4.2K
11:54 81.33 81.36 81.33 81.35 2.0K
11:55 81.39 81.39 81.34 81.34 2.7K
11:56 81.33 81.33 81.33 81.33 1.1K
11:57 81.32 81.32 81.29 81.29 1.0K
11:58 81.31 81.32 81.31 81.32 1.4K
11:59 81.29 81.33 81.29 81.33 1.8K
12:00 81.41 81.43 81.41 81.43 2.4K
12:01 81.43 81.43 81.37 81.37 2.9K
12:02 81.45 81.45 81.41 81.41 6.7K
12:03 81.47 81.47 81.47 81.47 1.6K
12:04 81.50 81.50 81.45 81.47 2.0K
12:05 81.47 81.48 81.45 81.48 3.0K
12:06 81.43 81.48 81.41 81.45 5.6K
12:07 81.44 81.45 81.40 81.40 3.0K
12:08 81.38 81.38 81.35 81.35 12.0K
12:09 81.29 81.29 81.25 81.25 11.3K
12:10 81.30 81.30 81.26 81.26 0.2K
12:11 81.23 81.27 81.23 81.26 6.5K
12:12 81.27 81.27 81.27 81.27 1.0K
12:13 81.31 81.34 81.31 81.34 3.9K
12:14 81.30 81.30 81.29 81.29 1.3K
12:15 81.30 81.36 81.30 81.36 2.4K
12:16 81.38 81.38 81.33 81.36 2.1K
12:17 81.38 81.38 81.32 81.33 3.0K
12:18 81.34 81.34 81.34 81.33 0.2K
12:19 81.34 81.34 81.34 81.33 2.4K
12:20 81.32 81.33 81.31 81.33 2.6K
12:21 81.35 81.38 81.34 81.33 3.5K
12:22 81.36 81.47 81.36 81.47 6.4K
12:23 81.47 81.54 81.47 81.54 2.7K
12:24 81.51 81.51 81.49 81.49 1.9K
12:25 81.48 81.48 81.43 81.43 1.4K
12:26 81.42 81.50 81.42 81.50 4.1K
12:27 81.49 81.50 81.48 81.47 1.6K
12:28 81.50 81.50 81.42 81.42 3.0K
12:29 81.36 81.38 81.36 81.38 3.7K
12:30 81.40 81.45 81.40 81.42 4.2K
12:31 81.46 81.49 81.45 81.49 2.1K
12:32 81.48 81.49 81.44 81.44 2.3K
12:33 81.43 81.44 81.41 81.44 2.2K
12:34 81.42 81.44 81.42 81.44 2.0K
12:35 81.44 81.44 81.43 81.44 1.2K
12:36 81.45 81.51 81.45 81.51 2.7K
12:37 81.51 81.53 81.51 81.51 3.5K
12:38 81.51 81.51 81.44 81.46 2.6K
12:39 81.44 81.48 81.44 81.48 2.2K
12:40 81.50 81.53 81.50 81.53 1.5K
12:41 81.55 81.59 81.55 81.59 1.3K
12:42 81.62 81.62 81.62 81.61 1.2K
12:43 81.62 81.62 81.57 81.57 2.4K
12:44 81.55 81.56 81.55 81.56 0.8K
12:45 81.56 81.56 81.56 81.56 0.7K
12:46 81.56 81.56 81.56 81.56 1.2K
12:47 81.54 81.57 81.52 81.52 6.2K
12:48 81.49 81.49 81.45 81.45 1.9K
12:49 81.43 81.46 81.43 81.46 2.8K
12:50 81.45 81.45 81.42 81.43 3.5K
12:51 81.44 81.47 81.44 81.47 2.4K
12:52 81.51 81.51 81.51 81.51 0.7K
12:53 81.51 81.53 81.51 81.51 2.3K
12:54 81.52 81.52 81.52 81.52 0.4K
12:55 81.49 81.53 81.49 81.53 2.4K
12:56 81.57 81.67 81.57 81.67 12.2K
12:57 81.68 81.68 81.65 81.65 1.3K
12:58 81.64 81.64 81.64 81.64 1.1K
12:59 81.66 81.66 81.65 81.65 1.5K
13:00 81.65 81.68 81.65 81.68 3.9K
13:02 81.70 81.70 81.69 81.69 1.1K
13:03 81.71 81.71 81.69 81.71 3.1K
13:04 81.73 81.77 81.73 81.77 1.9K
13:05 81.74 81.74 81.73 81.73 0.9K
13:06 81.79 81.79 81.76 81.76 1.7K
13:07 81.80 81.81 81.80 81.81 1.1K
13:08 81.81 81.81 81.81 81.81 0.9K
13:09 81.81 81.81 81.77 81.77 3.2K
13:10 81.79 81.79 81.79 81.79 2.1K
13:11 81.80 81.80 81.78 81.78 2.5K
13:12 81.77 81.77 81.68 81.70 4.0K
13:13 81.72 81.72 81.70 81.70 0.9K
13:14 81.71 81.73 81.71 81.73 1.6K
13:15 81.71 81.75 81.71 81.75 8.2K
13:16 81.75 81.75 81.67 81.67 2.3K
13:17 81.64 81.64 81.62 81.62 1.4K
13:18 81.64 81.73 81.64 81.71 8.1K
13:19 81.71 81.71 81.71 81.71 0.8K
13:20 81.68 81.71 81.65 81.71 25.2K
13:21 81.73 81.74 81.73 81.73 2.1K
13:22 81.72 81.72 81.72 81.72 0.7K
13:23 81.74 81.78 81.74 81.78 4.9K
13:24 81.78 81.85 81.78 81.85 2.9K
13:25 81.85 81.88 81.85 81.88 1.0K
13:26 81.88 81.93 81.88 81.93 2.1K
13:27 81.89 81.89 81.87 81.87 3.0K
13:28 81.88 81.88 81.88 81.88 1.2K
13:29 81.85 81.85 81.84 81.83 7.1K
13:30 81.85 81.85 81.85 81.85 0.3K
13:31 81.87 81.87 81.83 81.83 1.6K
13:32 81.81 81.81 81.79 81.80 4.2K
13:34 81.82 81.83 81.82 81.83 4.0K
13:35 81.85 81.86 81.84 81.84 2.8K
13:36 81.86 81.86 81.85 81.85 0.9K
13:37 81.85 81.85 81.83 81.83 2.7K
13:38 81.81 81.83 81.81 81.81 3.6K
13:39 81.84 81.90 81.84 81.90 2.4K
13:41 81.90 81.90 81.89 81.89 1.9K
13:42 81.87 81.87 81.85 81.85 2.4K
13:43 81.85 81.86 81.84 81.86 2.2K
13:44 81.88 81.90 81.87 81.90 3.8K
13:45 81.88 81.88 81.82 81.82 2.5K
13:46 81.84 81.84 81.84 81.83 1.4K
13:48 81.83 81.83 81.79 81.79 2.6K
13:49 81.75 81.75 81.75 81.75 0.4K
13:50 81.77 81.78 81.73 81.78 3.7K
13:51 81.80 81.80 81.80 81.80 13.9K
13:52 81.77 81.77 81.75 81.75 1.4K
13:53 81.76 81.76 81.76 81.76 1.1K
13:54 81.76 81.76 81.71 81.71 2.2K
13:55 81.73 81.74 81.73 81.74 2.4K
13:56 81.73 81.73 81.69 81.69 3.0K
13:57 81.67 81.67 81.64 81.65 3.9K
13:58 81.64 81.69 81.62 81.69 7.0K
13:59 81.69 81.69 81.65 81.65 3.9K
14:00 81.60 81.69 81.60 81.69 4.8K
14:01 81.75 81.75 81.69 81.69 5.0K
14:02 81.66 81.67 81.63 81.63 2.5K
14:03 81.63 81.64 81.60 81.60 2.8K
14:04 81.65 81.65 81.63 81.63 1.0K
14:05 81.63 81.63 81.57 81.57 4.8K
14:06 81.58 81.58 81.57 81.58 1.0K
14:07 81.56 81.58 81.51 81.51 3.0K
14:08 81.52 81.52 81.48 81.48 0.9K
14:09 81.50 81.50 81.45 81.45 3.6K
14:10 81.44 81.48 81.43 81.48 4.3K
14:11 81.49 81.52 81.49 81.52 3.2K
14:12 81.54 81.55 81.46 81.46 4.0K
14:13 81.44 81.47 81.43 81.47 3.7K
14:14 81.46 81.46 81.44 81.46 2.8K
14:15 81.44 81.44 81.43 81.43 1.0K
14:16 81.45 81.49 81.45 81.48 3.3K
14:17 81.49 81.49 81.47 81.47 2.1K
14:18 81.56 81.56 81.53 81.53 6.2K
14:19 81.55 81.55 81.52 81.52 3.6K
14:20 81.53 81.58 81.52 81.58 4.4K
14:21 81.67 81.71 81.67 81.70 2.1K
14:22 81.70 81.71 81.70 81.70 1.2K
14:23 81.70 81.74 81.70 81.74 2.5K
14:24 81.73 81.75 81.73 81.75 5.9K
14:25 81.73 81.74 81.73 81.74 1.0K
14:26 81.72 81.72 81.68 81.72 5.0K
14:27 81.68 81.69 81.68 81.69 0.8K
14:28 81.68 81.72 81.68 81.71 4.7K
14:29 81.69 81.69 81.68 81.69 3.8K
14:30 81.73 81.80 81.68 81.80 3.8K
14:31 81.79 81.79 81.79 81.79 0.4K
14:32 81.78 81.78 81.78 81.78 1.9K
14:33 81.79 81.79 81.78 81.78 0.7K
14:34 81.79 81.80 81.77 81.77 4.2K
14:35 81.75 81.75 81.71 81.74 4.7K
14:36 81.76 81.76 81.75 81.76 3.0K
14:37 81.76 81.76 81.76 81.76 1.6K
14:38 81.76 81.77 81.76 81.77 3.7K
14:39 81.77 81.77 81.74 81.74 1.8K
14:40 81.75 81.75 81.70 81.70 2.4K
14:41 81.70 81.70 81.64 81.64 2.6K
14:42 81.65 81.65 81.65 81.65 1.0K
14:43 81.63 81.63 81.61 81.61 1.1K
14:44 81.61 81.61 81.60 81.60 3.8K
14:46 81.61 81.63 81.61 81.63 4.7K
14:48 81.65 81.71 81.65 81.71 3.6K
14:49 81.72 81.72 81.68 81.70 2.0K
14:50 81.71 81.78 81.70 81.78 7.8K
14:51 81.78 81.86 81.78 81.86 5.1K
14:52 81.85 81.85 81.72 81.73 5.4K
14:53 81.73 81.77 81.73 81.77 2.8K
14:54 81.77 81.77 81.74 81.74 6.4K
14:55 81.73 81.73 81.67 81.67 3.7K
14:56 81.66 81.67 81.65 81.67 2.3K
14:57 81.70 81.70 81.66 81.66 2.0K
14:58 81.65 81.65 81.60 81.60 2.6K
14:59 81.57 81.60 81.57 81.60 2.7K
15:00 81.64 81.66 81.64 81.65 5.8K
15:01 81.66 81.66 81.64 81.65 3.8K
15:02 81.64 81.65 81.63 81.64 3.3K
15:03 81.66 81.66 81.65 81.65 1.6K
15:04 81.66 81.66 81.66 81.66 2.6K
15:05 81.67 81.70 81.66 81.70 3.7K
15:06 81.65 81.67 81.65 81.67 22.3K
15:07 81.67 81.67 81.64 81.64 2.4K
15:08 81.68 81.70 81.66 81.70 58.6K
15:09 81.79 81.79 81.78 81.78 5.5K
15:10 81.78 81.78 81.77 81.77 1.9K
15:11 81.77 81.82 81.77 81.82 17.1K
15:12 81.83 81.89 81.83 81.89 9.0K
15:13 81.89 81.89 81.84 81.85 16.3K
15:14 81.85 81.86 81.85 81.86 3.4K
15:15 81.86 81.86 81.79 81.79 8.4K
15:16 81.79 81.82 81.79 81.82 2.7K
15:17 81.83 81.83 81.82 81.82 2.8K
15:18 81.82 81.88 81.82 81.87 7.0K
15:19 81.88 81.88 81.86 81.86 2.1K
15:20 81.88 81.92 81.88 81.90 6.4K
15:21 81.88 81.89 81.88 81.89 4.1K
15:22 81.90 81.94 81.89 81.93 3.2K
15:23 81.93 81.94 81.93 81.94 20.1K
15:24 81.94 82.07 81.94 82.07 20.4K
15:25 82.07 82.09 82.07 82.09 3.9K
15:26 82.09 82.09 82.02 82.04 8.0K
15:27 82.04 82.04 82.01 82.01 3.5K
15:28 81.98 82.01 81.95 82.01 4.7K
15:29 82.02 82.04 81.98 81.99 4.8K
15:30 81.96 82.02 81.96 82.02 5.7K
15:31 82.02 82.02 81.98 82.00 4.5K
15:32 82.03 82.03 82.01 82.01 2.7K
15:33 82.01 82.01 82.00 82.00 3.7K
15:34 81.99 81.99 81.97 81.97 4.9K
15:35 81.95 81.97 81.95 81.97 3.7K
15:36 81.98 82.00 81.97 81.99 7.0K
15:37 81.99 81.99 81.93 81.93 5.9K
15:38 81.94 81.98 81.94 81.98 4.1K
15:39 81.96 81.96 81.93 81.94 5.4K
15:40 81.94 81.94 81.91 81.91 4.2K
15:41 81.93 81.94 81.93 81.94 5.6K
15:42 81.94 81.98 81.93 81.98 8.9K
15:43 81.98 81.99 81.97 81.98 5.9K
15:44 82.00 82.04 81.98 82.04 5.4K
15:45 82.04 82.05 82.02 82.04 9.1K
15:46 82.07 82.15 82.07 82.14 6.6K
15:47 82.15 82.15 82.03 82.06 135.8K
15:48 82.07 82.12 82.00 82.00 10.9K
15:49 81.99 82.04 81.97 82.04 7.0K
15:50 81.98 82.01 81.91 81.91 20.0K
15:51 81.94 81.94 81.71 81.71 12.8K
15:52 81.70 81.74 81.64 81.69 11.7K
15:53 81.71 81.73 81.68 81.72 13.8K
15:54 81.73 81.88 81.73 81.86 26.6K
15:55 81.82 81.92 81.82 81.91 32.9K
15:56 81.98 81.98 81.90 81.97 64.1K
15:57 81.94 81.97 81.92 81.94 35.7K
15:58 81.98 81.98 81.89 81.90 54.9K
15:59 81.90 81.90 81.79 81.81 385.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available