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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.24 64.27 62.20 63.85 3.3M
2021-12-30 61.11 63.33 60.69 62.83 3.1M
2021-12-29 61.70 61.90 60.11 60.97 2.3M
2021-12-28 61.84 63.28 60.91 61.73 3.3M
2021-12-27 63.50 63.80 62.17 62.39 3.9M
2021-12-23 62.14 64.31 62.06 63.74 3.1M
2021-12-22 62.00 62.44 60.99 62.14 2.7M
2021-12-21 60.30 62.20 58.77 62.09 3.0M
2021-12-20 61.03 61.77 59.34 59.54 4.9M
2021-12-17 58.93 62.52 58.65 62.46 5.3M
2021-12-16 61.64 62.51 58.90 59.38 3.3M
2021-12-15 58.50 61.86 57.60 61.31 4.3M
2021-12-14 58.50 60.25 57.97 58.73 5.2M
2021-12-13 60.10 61.08 58.38 59.52 3.5M
2021-12-10 63.00 63.91 60.06 60.23 4.2M
2021-12-09 64.02 64.55 61.83 62.35 5.9M
2021-12-08 62.84 65.59 62.05 65.21 6.3M
2021-12-07 61.93 64.56 61.51 62.74 7.3M
2021-12-06 59.53 61.52 58.17 60.86 8.4M
2021-12-03 58.67 60.54 56.76 60.39 22.3M
2021-12-02 53.02 55.41 52.95 54.25 6.4M
2021-12-01 54.87 56.53 52.99 53.00 5.8M
2021-11-30 53.98 55.72 52.71 54.27 6.1M
2021-11-29 56.31 56.31 52.61 54.26 5.5M
2021-11-26 55.75 56.57 53.94 55.62 3.4M
2021-11-24 54.20 58.36 53.67 56.49 6.9M
2021-11-23 53.10 55.68 52.57 54.34 9.2M
2021-11-22 55.85 55.91 53.15 53.25 8.9M
2021-11-19 56.96 58.09 55.88 56.11 6.4M
2021-11-18 60.00 60.00 56.93 57.09 9.0M
2021-11-17 62.45 63.45 59.78 60.28 8.3M
2021-11-16 63.40 63.42 62.07 62.80 5.6M
2021-11-15 64.00 65.08 63.39 63.54 4.9M
2021-11-12 63.64 64.89 63.33 63.95 4.6M
2021-11-11 64.73 65.50 63.28 63.64 5.2M
2021-11-10 66.50 67.00 63.72 64.27 8.1M
2021-11-09 68.15 68.74 65.23 66.40 8.0M
2021-11-08 66.26 68.59 65.81 67.67 11.0M
2021-11-05 67.00 67.32 64.90 66.05 17.9M
2021-11-04 68.66 70.31 67.10 67.48 35.6M
2021-11-03 73.80 76.36 63.13 65.47 78.4M
2021-11-02 96.01 96.31 84.62 87.20 19.5M
2021-11-01 102.84 103.15 95.02 97.15 8.8M
2021-10-29 98.15 104.05 97.65 103.63 17.4M
2021-10-27 95.43 97.04 93.15 93.18 4.1M
2021-10-26 96.09 98.12 95.04 95.47 4.9M
2021-10-25 92.04 95.89 91.77 95.43 3.4M
2021-10-22 91.23 93.90 90.70 92.21 2.9M
2021-10-21 88.76 93.12 88.55 92.03 4.4M
2021-10-20 87.53 89.78 87.17 88.61 4.3M
2021-10-19 85.27 88.42 84.61 87.59 6.4M
2021-10-18 87.20 87.87 84.10 86.00 15.5M
2021-10-15 95.61 95.63 94.10 94.97 1.4M
2021-10-14 95.29 96.66 94.95 95.39 3.0M
2021-10-13 92.93 94.99 92.52 94.43 2.3M
2021-10-12 90.13 92.22 89.20 92.13 2.5M
2021-10-11 90.86 92.83 89.79 89.99 2.2M
2021-10-08 94.13 96.10 90.75 91.04 4.3M
2021-10-07 89.27 94.39 88.95 93.66 5.1M
2021-10-06 85.51 89.44 85.50 88.34 2.7M
2021-10-05 85.20 87.61 85.14 86.50 2.7M
2021-10-04 89.21 89.44 83.93 85.38 6.1M
2021-10-01 88.54 90.89 87.70 90.36 3.0M
2021-09-30 86.00 88.59 85.39 88.14 4.2M
2021-09-29 88.68 90.14 85.50 85.66 4.0M
2021-09-28 89.40 89.40 86.72 87.97 4.7M
2021-09-27 89.81 91.41 88.19 90.47 4.6M
2021-09-24 93.45 93.87 89.93 90.41 5.0M
2021-09-23 94.80 94.80 92.57 94.23 2.7M
2021-09-22 95.44 96.26 94.09 94.49 2.4M
2021-09-21 96.59 97.75 94.47 95.34 3.2M
2021-09-20 93.33 97.68 92.84 96.14 5.6M
2021-09-17 93.25 96.60 92.95 96.03 4.8M
2021-09-16 90.25 92.97 89.63 92.88 3.6M
2021-09-15 91.86 91.88 90.28 91.06 2.9M
2021-09-14 95.00 95.00 91.80 91.90 3.9M
2021-09-13 92.03 94.80 89.63 94.49 5.0M
2021-09-10 93.46 93.79 91.52 91.83 3.1M
2021-09-09 93.87 95.28 93.12 93.15 2.6M
2021-09-08 98.07 98.50 94.36 94.49 2.8M
2021-09-07 98.27 98.90 96.79 98.32 1.8M
2021-09-03 98.69 98.94 96.92 97.56 1.5M
2021-09-02 99.11 100.47 98.10 98.97 2.1M
2021-09-01 96.50 99.67 95.70 98.65 3.2M
2021-08-31 96.06 97.27 94.86 95.77 4.5M
2021-08-30 99.50 99.80 95.96 96.10 2.9M
2021-08-27 97.75 100.34 97.73 99.24 2.3M
2021-08-26 99.63 101.24 97.15 97.69 2.7M
2021-08-25 97.45 100.16 97.40 99.96 2.7M
2021-08-24 98.98 99.31 97.08 97.51 3.5M
2021-08-23 96.47 99.26 96.14 97.83 3.5M
2021-08-20 91.38 96.14 91.20 96.03 5.4M
2021-08-19 92.32 92.76 90.70 91.10 2.9M
2021-08-18 93.16 95.82 92.21 93.21 3.2M
2021-08-17 92.73 93.45 89.65 93.17 4.7M
2021-08-16 95.72 95.87 93.22 94.42 4.1M
2021-08-13 98.57 99.21 96.35 96.41 3.1M
2021-08-12 100.06 101.43 98.02 99.37 3.7M
2021-08-11 100.39 100.63 96.41 99.42 5.0M
2021-08-10 101.76 103.50 99.40 99.82 3.6M
2021-08-09 101.61 103.15 98.42 101.69 4.1M
2021-08-06 110.28 110.93 101.01 101.15 7.7M
2021-08-05 109.26 111.67 107.71 110.24 4.4M
2021-08-04 104.10 109.94 103.85 109.23 3.1M
2021-08-03 107.07 107.50 101.96 104.59 2.6M
2021-08-02 107.35 109.30 106.17 107.52 1.8M
2021-07-30 105.65 108.27 105.61 106.26 1.8M
2021-07-29 110.46 111.33 107.75 107.97 1.7M
2021-07-28 107.49 111.02 107.25 110.25 2.2M
2021-07-27 108.59 109.20 102.91 106.64 2.9M
2021-07-26 111.48 112.86 108.07 108.77 2.4M
2021-07-23 111.09 111.99 109.30 111.64 1.7M
2021-07-22 110.86 112.41 109.85 110.63 3.1M
2021-07-21 108.25 112.53 108.09 111.66 3.2M
2021-07-20 105.20 109.07 104.47 107.99 4.4M
2021-07-19 101.32 105.11 99.75 104.77 3.2M
2021-07-16 106.00 106.41 103.64 104.15 1.5M
2021-07-15 105.95 107.72 102.09 104.87 3.0M
2021-07-14 111.00 111.75 105.77 105.95 2.3M
2021-07-13 113.64 114.31 109.75 110.26 2.8M
2021-07-12 115.84 116.79 112.59 114.14 2.0M
2021-07-09 114.29 115.64 112.06 115.29 3.1M
2021-07-08 113.98 115.36 111.05 113.77 3.1M
2021-07-07 120.73 122.59 117.38 117.52 2.3M
2021-07-06 117.86 120.76 115.61 119.68 2.9M
2021-07-02 121.49 122.86 117.19 117.32 2.6M
2021-07-01 122.00 124.25 120.45 120.60 2.2M
2021-06-30 123.94 124.36 120.69 122.22 2.5M
2021-06-29 124.02 124.70 121.46 124.22 1.8M
2021-06-28 120.18 124.54 120.03 124.18 2.8M
2021-06-25 121.80 122.86 117.94 118.61 6.6M
2021-06-24 118.86 123.33 118.52 121.18 3.8M
2021-06-23 114.49 118.33 114.49 117.29 2.5M
2021-06-22 112.91 115.58 112.51 114.41 2.6M
2021-06-21 115.79 115.79 112.60 112.99 4.8M
2021-06-18 113.34 118.02 113.01 115.96 6.9M
2021-06-17 108.00 114.96 108.00 112.74 3.9M
2021-06-16 109.34 112.04 107.53 108.89 3.6M
2021-06-15 113.06 113.09 109.07 109.28 2.2M
2021-06-14 111.33 114.95 111.18 113.58 3.6M
2021-06-11 109.49 110.91 108.71 110.84 2.8M
2021-06-10 111.50 112.07 107.05 109.13 5.2M
2021-06-09 114.30 115.11 111.28 111.40 2.6M
2021-06-08 114.01 115.51 111.12 113.08 2.8M
2021-06-07 108.33 112.96 107.15 112.57 2.4M
2021-06-04 109.41 110.84 107.78 108.80 2.6M
2021-06-03 110.75 111.67 107.62 108.43 2.8M
2021-06-02 113.50 113.62 111.19 111.73 2.1M
2021-06-01 119.00 119.14 113.01 113.56 3.0M
2021-05-28 115.61 119.68 115.61 117.32 4.0M
2021-05-27 115.28 116.56 111.73 115.35 4.5M
2021-05-26 113.21 116.12 112.87 114.49 3.1M
2021-05-25 113.87 115.11 111.90 112.55 2.0M
2021-05-24 112.00 114.47 110.75 112.93 2.3M
2021-05-21 112.73 114.00 109.62 109.83 2.6M
2021-05-20 108.86 112.58 108.59 111.95 2.4M
2021-05-19 105.05 109.45 104.49 108.00 2.7M
2021-05-18 111.00 114.42 108.56 109.78 2.6M
2021-05-17 110.27 111.06 107.14 110.17 2.5M
2021-05-14 108.50 113.32 108.00 111.88 2.6M
2021-05-13 109.11 113.22 103.67 107.10 3.7M
2021-05-12 110.87 113.30 106.81 108.72 4.2M
2021-05-11 106.17 115.65 104.63 114.78 4.2M
2021-05-10 115.19 115.92 111.29 112.47 3.4M
2021-05-07 116.90 121.30 116.23 118.55 4.2M
2021-05-06 112.81 115.43 108.29 113.75 5.8M
2021-05-05 124.06 124.56 112.11 113.80 7.7M
2021-05-04 123.42 123.44 116.52 121.45 6.5M
2021-05-03 130.15 131.40 123.69 125.70 3.4M
2021-04-30 129.69 133.36 128.99 130.12 2.3M
2021-04-29 138.10 138.10 131.61 132.44 1.7M
2021-04-28 138.00 138.00 133.77 135.87 2.2M
2021-04-27 141.31 142.80 138.18 138.99 1.5M
2021-04-26 137.78 141.40 136.50 141.19 1.8M
2021-04-23 132.93 137.68 132.93 137.00 2.2M
2021-04-22 136.95 136.95 130.66 132.47 1.8M
2021-04-21 127.00 135.21 126.18 135.06 1.9M
2021-04-20 130.86 134.06 126.40 129.20 3.2M
2021-04-19 133.47 134.89 129.23 133.00 2.9M
2021-04-16 141.22 141.32 133.80 134.61 3.2M
2021-04-15 138.84 141.66 137.10 141.40 2.2M
2021-04-14 144.99 147.52 135.94 136.46 2.7M
2021-04-13 144.20 145.69 140.77 144.11 2.2M
2021-04-12 143.90 144.95 138.06 142.01 2.3M
2021-04-09 144.90 145.98 141.11 145.11 1.9M
2021-04-08 140.25 147.86 139.73 146.71 3.5M
2021-04-07 139.42 141.66 136.56 137.91 1.7M
2021-04-06 134.42 142.15 134.00 140.29 4.5M
2021-04-05 135.66 136.69 130.30 133.48 3.6M
2021-04-01 134.65 137.08 131.59 133.41 2.7M
2021-03-31 126.00 131.00 125.69 129.64 4.9M
2021-03-30 118.32 123.96 116.51 123.76 3.4M
2021-03-29 125.90 127.23 118.26 119.63 4.4M
2021-03-26 125.93 130.86 121.41 127.24 3.6M
2021-03-25 122.73 127.58 120.22 124.92 4.9M
2021-03-24 136.14 136.65 126.32 127.36 3.0M
2021-03-23 137.95 139.16 132.68 134.49 1.9M
2021-03-22 137.90 139.93 134.89 137.91 2.1M
2021-03-19 132.35 136.23 129.26 134.61 3.2M
2021-03-18 139.83 140.25 131.43 131.78 5.5M
2021-03-17 141.55 146.67 134.53 143.88 5.9M
2021-03-16 153.24 156.84 142.13 146.17 3.0M
2021-03-15 151.37 152.54 147.59 150.50 1.6M
2021-03-12 149.64 152.07 146.27 150.71 2.7M
2021-03-11 153.52 159.86 149.00 157.26 4.1M
2021-03-10 143.60 151.73 141.83 146.96 5.7M
2021-03-09 135.20 141.25 133.90 138.27 6.6M
2021-03-08 135.91 139.34 122.42 124.66 5.5M
2021-03-05 139.11 139.27 122.41 135.16 7.1M
2021-03-04 145.51 150.64 130.59 136.50 7.9M
2021-03-03 161.64 162.51 148.26 149.16 4.0M
2021-03-02 168.19 169.39 160.60 161.86 2.2M
2021-03-01 165.27 170.19 163.69 167.00 3.9M
2021-02-26 155.74 162.95 151.16 161.33 5.3M
2021-02-25 162.62 167.35 151.15 152.44 4.0M
2021-02-24 167.50 169.87 161.81 164.28 3.8M
2021-02-23 160.50 171.16 152.00 168.87 4.8M
2021-02-22 175.52 177.60 169.12 169.62 3.6M
2021-02-19 184.99 189.12 180.65 181.22 4.7M
2021-02-18 183.25 185.00 177.39 181.25 5.2M
2021-02-17 196.01 200.33 183.49 189.76 4.9M
2021-02-16 200.99 208.11 198.53 199.90 5.5M
2021-02-12 193.00 202.65 189.65 197.81 4.3M
2021-02-11 184.58 198.49 182.36 194.00 13.7M
2021-02-10 170.05 171.15 161.21 164.70 4.5M
2021-02-09 163.94 171.62 162.57 168.72 4.1M
2021-02-08 160.00 164.85 157.77 163.27 3.1M
2021-02-05 153.50 158.98 152.30 156.77 3.3M
2021-02-04 146.17 148.63 144.50 148.60 2.3M
2021-02-03 146.72 148.08 143.29 144.79 1.6M
2021-02-02 141.16 145.89 139.22 144.86 3.8M
2021-02-01 131.26 137.47 129.69 137.05 2.4M
2021-01-29 133.08 134.99 127.78 130.46 2.7M
2021-01-28 130.00 134.86 127.00 132.35 3.4M
2021-01-27 136.36 136.36 125.24 127.47 5.8M
2021-01-26 147.55 148.48 138.60 139.27 2.6M
2021-01-25 148.53 153.00 143.20 146.86 1.8M
2021-01-22 144.68 146.84 143.66 145.82 0.9M
2021-01-21 151.33 151.97 145.07 145.92 2.2M
2021-01-20 147.31 151.44 146.24 148.54 2.7M
2021-01-19 139.95 145.27 138.91 143.97 2.7M
2021-01-15 143.73 143.86 136.10 137.50 2.4M
2021-01-14 144.25 145.09 141.86 143.70 1.6M
2021-01-13 147.00 147.91 142.12 143.23 1.7M
2021-01-12 143.29 148.00 143.10 146.32 2.0M
2021-01-11 143.43 146.80 140.08 143.19 1.7M
2021-01-08 143.98 149.51 142.27 144.61 2.4M
2021-01-07 136.60 143.20 135.87 141.99 3.2M
2021-01-06 134.13 137.42 131.55 134.68 2.9M
2021-01-05 130.10 137.30 129.01 135.65 2.8M
2021-01-04 131.15 131.97 125.44 130.77 1.9M