List Stock Names starting with: Number of Stock(s): 1388 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | C | Citigroup Inc | - | 41.03 | 40.49 - 41.53 | 41.04 | -0.11 | 0.27% | 10,583,153 | | C-J | Citigroup Inc [C/Pj] | - | 0.00 | 0.00 - 0.00 | 28.12 | 0.00 | 0.00% | 0 | | C-K | Citigroup Inc [C/Pk] | - | 0.00 | 0.00 - 0.00 | 27.69 | 0.00 | 0.00% | 0 | | C-N | Citigroup Cap XiII [C/Pn] | - | 0.00 | 0.00 - 0.00 | 27.29 | 0.00 | 0.00% | 0 | | C-S | Citigroup Inc [C/Ps] | - | 0.00 | 0.00 - 0.00 | 25.80 | 0.00 | 0.00% | 0 | | CAAP | Corporacion America Airports Sa | - | 1.79 | 1.72 - 1.83 | 1.74 | -0.05 | 2.79% | 58,804 | | CAAS | China Automotive Sys | - | 3.00 | 2.87 - 3.015 | 2.945 | -0.055 | 1.83% | 16,450 | | CABA | Cabaletta Bio Inc | - | 12.11 | 11.20 - 12.45 | 11.23 | -0.99 | 8.10% | 7,173 | | CABO | Cable One Inc | - | 1,718.00 | 1,689.38 - 1,745.89 | 1,702.05 | -19.67 | 1.14% | 8,295 | | CAC | Camden Natl Cp | - | 31.73 | 30.70 - 32.36 | 32.34 | +0.51 | 1.60% | 12,051 | | CACC | Credit Acceptance | - | 318.80 | 267.00 - 322.47 | 285.49 | -33.33 | 10.45% | 316,081 | | CACG | Legg Clearbridge All Cap Growth ETF | - | 38.33 | 37.56 - 38.99 | 37.76 | -1.044 | 2.69% | 5,345 | | CACI | Caci International | - | 203.53 | 203.66 - 209.33 | 208.56 | +5.01 | 2.46% | 73,036 | | CADE | Cadence Bancorp Cl A | - | 11.09 | 10.79 - 11.29 | 11.16 | +0.055 | 0.50% | 287,784 | | CAE | Cae Inc | - | 17.05 | 16.70 - 17.34 | 17.14 | +0.11 | 0.65% | 221,412 | | CAF | Morgan Stanley China A Share Fund Inc | - | 22.00 | 21.825 - 22.34 | 21.94 | -0.25 | 1.13% | 28,014 | | CAG | Conagra Brands Inc | - | 35.02 | 34.725 - 35.96 | 35.24 | +0.015 | 0.04% | 663,956 | | CAH | Cardinal Health | - | 45.49 | 45.16 - 46.24 | 45.84 | +0.23 | 0.50% | 696,954 | | CAI | Cai International | - | 26.93 | 25.606 - 28.184 | 26.42 | -0.32 | 1.20% | 38,900 | | CAI-A | Cai International Inc [Cai/Pa] | - | 0.00 | 0.00 - 0.00 | 24.78 | 0.00 | 0.00% | 0 | | CAI-B | Cai International Inc [Cai/Pb] | - | 0.00 | 0.00 - 0.00 | 24.98 | 0.00 | 0.00% | 0 | | CAJ | Canon Inc | - | 17.36 | 17.34 - 17.675 | 17.425 | -0.145 | 0.83% | 196,575 | | CAKE | Cheesecake Fact | - | 31.71 | 28.50 - 32.49 | 30.33 | +0.39 | 1.30% | 1,037,691 | | CAL | Caleres Inc | - | 8.31 | 7.89 - 8.43 | 7.91 | -0.40 | 4.81% | 256,781 | | CALA | Calithera Biosci Com | - | 3.58 | 3.485 - 3.60 | 3.57 | -0.02 | 0.56% | 146,136 | | CALB | California Bancorp | - | 13.091 | 12.74 - 13.75 | 12.825 | -0.875 | 6.39% | 712 | | CALF | Pacer US Small Cap Cash Cows 100 ETF | - | 0.00 | 0.00 - 0.00 | 25.69 | 0.00 | 0.00% | 0 | | CALM | Cal-Maine Foods IN | - | 39.15 | 38.51 - 39.19 | 38.76 | -0.53 | 1.35% | 51,923 | | CALT | Calliditas Therapeutics Ab ADR | - | 23.90 | 23.297 - 24.01 | 23.57 | -0.18 | 0.76% | 2,629 | | CALX | Calix Inc | - | 24.06 | 23.13 - 24.57 | 23.74 | -0.46 | 1.90% | 225,738 | | CAMP | Calamp Corp | - | 7.38 | 7.13 - 7.56 | 7.215 | -0.175 | 2.37% | 43,996 | | CAMT | Camtek Ltd | - | 17.97 | 17.42 - 18.50 | 17.96 | -0.37 | 2.02% | 86,908 | | CAN | Canaan Inc ADR | - | 1.93 | 1.87 - 1.98 | 1.93 | -0.02 | 1.03% | 946,951 | | CANE | Teucrium Sugar | - | 0.00 | 0.00 - 0.00 | 6.15 | 0.00 | 0.00% | 0 | | CANF | Can-Fite Biopharma Ltd | - | 0.00 | 0.00 - 0.00 | 1.75 | 0.00 | 0.00% | 0 | | CANG | Cango Inc ADR | - | 5.80 | 5.60 - 5.89 | 5.82 | +0.04 | 0.69% | 26,922 | | CAPAU | Highcape Capital Acquisition Corp | - | 9.99 | 9.95 - 9.99 | 9.98 | -0.01 | 0.10% | 24,464 | | CAPE | Barclays Schiller Cape ETN | - | 0.00 | 0.00 - 0.00 | 154.272 | 0.00 | 0.00% | 0 | | CAPL | Crossamerica Partners LP | - | 14.67 | 14.31 - 15.00 | 14.66 | -0.14 | 0.95% | 45,181 | | CAPR | Capricor Therap | - | 4.10 | 3.85 - 4.26 | 3.955 | -0.205 | 4.93% | 339,768 | | CAR | Avis Budget Group | - | 35.21 | 33.55 - 37.10 | 34.76 | -1.94 | 5.29% | 1,343,372 | | CARA | Cara Therapeutics | - | 13.12 | 12.90 - 13.58 | 13.45 | +0.28 | 2.13% | 144,030 | | CARE | Carter Bank&Tr [Va] | - | 6.88 | 6.78 - 7.23 | 7.06 | +0.02 | 0.28% | 31,274 | | CARG | Cargurus Inc Cl A | - | 19.92 | 19.242 - 20.10 | 19.90 | -0.30 | 1.49% | 327,016 | | CARR | Carrier Global Corp [Carr/I] | - | 33.97 | 33.385 - 34.88 | 33.79 | -0.28 | 0.82% | 1,890,403 | | CARS | Cars.com Inc | - | 7.59 | 7.28 - 7.80 | 7.31 | -0.37 | 4.82% | 358,264 | | CARV | Carver Bancorp | - | 6.52 | 6.363 - 6.858 | 6.56 | +0.15 | 2.34% | 229,842 | | CARZ | Nasdaq Global Auto Index Fund FT | - | 39.98 | 39.02 - 39.98 | 39.37 | -0.86 | 2.14% | 6,262 | | CASA | Casa Systems Inc | - | 4.64 | 4.35 - 4.69 | 4.38 | -0.26 | 5.60% | 70,650 | | CASH | Meta Financial Group | - | 28.79 | 28.18 - 28.97 | 28.695 | -0.185 | 0.64% | 120,429 | | CASI | Casi Phrmactcls Inc | - | 1.96 | 1.96 - 2.21 | 2.185 | +0.255 | 13.21% | 483,691 | | CASS | Cass Information Sys | - | 38.60 | 36.92 - 38.935 | 38.74 | +0.71 | 1.87% | 6,875 | | CASY | Casey's General Stor | - | 170.10 | 165.678 - 172.15 | 168.92 | -1.48 | 0.87% | 59,290 | | CAT | Caterpillar Inc | - | 153.96 | 153.04 - 155.749 | 155.54 | +0.87 | 0.56% | 1,348,901 | | CATB | Catabasis Pharma | - | 1.37 | 1.265 - 1.38 | 1.335 | -0.055 | 3.96% | 2,182,455 | | CATC | Cambridge Bancorp | - | 62.21 | 62.21 - 62.21 | 62.21 | -0.88 | 1.39% | 261 | | CATH | G-X S&P 500 Catholic Values ETF | - | 40.84 | 39.97 - 40.84 | 40.366 | -0.604 | 1.47% | 7,825 | | CATM | Cardtronics Inc | - | 18.99 | 16.76 - 18.99 | 17.52 | -0.42 | 2.34% | 304,215 | | CATO | Cato Corp | - | 6.11 | 6.07 - 6.27 | 6.145 | +0.065 | 1.07% | 103,182 | | CATS | Catasys Inc | - | 26.59 | 25.31 - 26.65 | 25.95 | +0.06 | 0.23% | 307,369 | | CATY | Cathay Genl Bncp | - | 22.504 | 22.504 - 23.68 | 23.518 | +0.227 | 0.97% | 77,353 | | CB | Chubb Ltd | - | 131.68 | 129.76 - 133.50 | 131.08 | -1.67 | 1.26% | 1,204,576 | | CBAN | Colony Bankcorp Inc | - | 12.80 | 12.08 - 13.21 | 12.80 | 0.00 | 0.00% | 275 | | CBAT | Cbak Energy Technology Inc | - | 2.61 | 2.40 - 2.67 | 2.411 | -0.309 | 11.36% | 586,128 | | CBAY | Cymabay Therapeutics | - | 8.74 | 8.26 - 8.74 | 8.30 | -0.49 | 5.57% | 362,174 | | CBB | Cincinnati Bell Inc | - | 15.10 | 15.06 - 15.11 | 15.065 | -0.025 | 0.17% | 96,609 | | CBB-B | Cincinnati Bell Inc [Cbb/Pb] | - | 0.00 | 0.00 - 0.00 | 49.00 | 0.00 | 0.00% | 0 | | CBD | Companhia Brasileira DE Distribuicao | - | 10.64 | 10.54 - 10.83 | 10.83 | -0.03 | 0.28% | 123,859 | | CBFV | Cb Financial Svc | - | 19.57 | 19.81 - 19.81 | 19.81 | -0.19 | 0.95% | 16 | | CBH | Allianzgi Convertible Income 2024 Target Term Fu | - | 8.87 | 8.83 - 8.93 | 8.85 | -0.01 | 0.11% | 20,307 | | CBIO | Catalyst Bio | - | 5.85 | 5.525 - 5.87 | 5.84 | +0.01 | 0.17% | 132,700 | | CBL | Cbl & Associates Properties | - | 0.156 | 0.151 - 0.159 | 0.154 | 0.00 | 0.00% | 1,190,424 | | CBL-D | Cbl & Assoc Pptys Inc [Cbl/Pd] | - | 0.00 | 0.00 - 0.00 | 0.673 | 0.00 | 0.00% | 0 | | CBL-E | Cbl & Assoc Pptys Inc [Cbl/Pe] | - | 0.00 | 0.00 - 0.00 | 0.672 | 0.00 | 0.00% | 0 | | CBLI | Cleveland Biolabs | - | 2.63 | 2.44 - 3.20 | 2.75 | +0.07 | 2.61% | 1,528,751 | | CBMB | Cbm Bancorp Inc | - | 12.59 | 12.30 - 12.66 | 12.80 | 0.00 | 0.00% | 8 | | CBMG | Cellular Biomedicine | - | 18.02 | 17.90 - 18.29 | 18.03 | -0.25 | 1.37% | 24,848 | | CBNK | Capital Bancorp Inc | - | 10.08 | 10.06 - 10.553 | 10.508 | +0.458 | 4.56% | 31,243 | | CBO-A | Test NYSE Stocks [Cbo/Pa] | - | 0.00 | 0.00 - 0.00 | 25.00 | 0.00 | 0.00% | 0 | | CBOE | CBOE Global Markets Inc | - | 0.00 | 0.00 - 0.00 | 79.22 | 0.00 | 0.00% | 0 | | CBON | Chinaamc China Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 23.255 | 0.00 | 0.00% | 0 | | CBPO | China Biologic Produ | - | 115.91 | 115.19 - 116.54 | 116.07 | -0.15 | 0.13% | 46,073 | | CBRE | CBRE Group Inc | - | 50.50 | 48.73 - 51.055 | 50.385 | -0.915 | 1.78% | 796,313 | | CBRL | Cracker Barrel | - | 113.17 | 106.918 - 114.82 | 112.62 | -0.51 | 0.45% | 134,342 | | CBSH | Commerce Bancshares | - | 62.19 | 61.22 - 62.84 | 62.23 | -0.09 | 0.14% | 120,656 | | CBSHP | Commerce BNC B Dep | - | 25.005 | 25.00 - 25.01 | 25.00 | +0.01 | 0.04% | 10,611 | | CBT | Cabot Corp | - | 37.73 | 36.64 - 38.08 | 37.64 | -0.32 | 0.84% | 28,476 | | CBTX | Cbtx Inc | - | 19.05 | 19.01 - 19.34 | 19.20 | +0.04 | 0.21% | 7,705 | | CBU | Community Bank System | - | 56.77 | 54.95 - 58.46 | 58.08 | +1.14 | 2.00% | 60,623 | | CBZ | Cbiz Inc | - | 22.28 | 22.00 - 22.91 | 22.845 | +0.435 | 1.94% | 109,180 | | CC | Chemours Company | - | 20.59 | 19.55 - 20.94 | 20.34 | -0.30 | 1.45% | 210,866 | | CCA.U | Citic Capital Acquisition Corp [Ccac.U] | - | 0.00 | 0.00 - 0.00 | 10.26 | 0.00 | 0.00% | 0 | | CCA.W | Citic Capital Acquisition Corp [Ccac/W] | - | 0.00 | 0.00 - 0.00 | 1.08 | 0.00 | 0.00% | 0 | | CCAC | Citic Capital Acquisition Corp Cl A | - | 9.72 | 9.71 - 9.75 | 9.72 | 0.00 | 0.00% | 16,826 | | CCAP | Crescent Capital Bdc Inc | - | 13.024 | 12.67 - 13.024 | 13.00 | +0.13 | 1.01% | 895 | | CCB | Coastal Financial Corp | - | 14.27 | 14.27 - 15.07 | 14.27 | -0.68 | 4.55% | 573 | | CCBG | Capital City Bank Gr | - | 21.22 | 21.07 - 21.605 | 21.01 | -0.29 | 1.36% | 2,223 | | CCC | Clarivate Analytics Plc | - | 27.84 | 27.34 - 29.734 | 28.16 | +0.07 | 0.25% | 1,140,164 | | CCCC | C4 Therapeutics Inc | - | 25.51 | 24.70 - 25.51 | 24.88 | -0.21 | 0.84% | 62,683 | | CCCL | China Ceramics Company | - | 2.27 | 2.27 - 2.45 | 2.42 | +0.02 | 0.83% | 484,482 | | CCD | Calams Dy Cnv IN | - | 22.79 | 22.30 - 23.089 | 22.42 | -0.54 | 2.35% | 45,841 | | CCEP | Coca Cola European Partners | - | 36.54 | 35.12 - 36.595 | 35.735 | -0.515 | 1.42% | 758,261 | | CCF | Chase Corp | - | 0.00 | 0.00 - 0.00 | 97.82 | 0.00 | 0.00% | 0 | | CCH | Collier Creek Holdings Cl A | - | 15.80 | 15.76 - 16.64 | 16.34 | +0.73 | 4.68% | 1,737,823 | | CCI | Crown Castle International Corp | - | 156.64 | 154.11 - 157.59 | 156.825 | -0.885 | 0.56% | 396,407 | | CCI.U | Churchill Capital Corp IV Unit 1 Cl A [Cciv.U] | - | 0.00 | 0.00 - 0.00 | 9.82 | 0.00 | 0.00% | 0 | | CCI.W | Churchill Capital Corp IV WT [Cciv/W] | - | 0.00 | 0.00 - 0.00 | 1.044 | 0.00 | 0.00% | 0 | | CCIV | Churchill Capital Corp IV Cl A | - | 9.65 | 9.60 - 9.70 | 9.63 | -0.02 | 0.21% | 369,512 | | CCJ | Cameco Corp | - | 9.56 | 9.36 - 9.58 | 9.47 | -0.10 | 1.04% | 556,873 | | CCK | Crown Cork & Seal Company | - | 86.86 | 85.58 - 88.36 | 86.20 | -1.01 | 1.16% | 331,049 | | CCL | Carnival Corp | - | 12.78 | 12.62 - 13.05 | 12.92 | -0.06 | 0.46% | 14,157,963 | | CCLP | CSI Compressco | - | 0.842 | 0.811 - 0.875 | 0.85 | +0.016 | 1.92% | 24,171 | | CCM | Concord Medical Services | - | 1.904 | 1.90 - 1.94 | 1.90 | -0.04 | 2.06% | 1,153 | | CCMP | Cabot Microelectron | - | 141.70 | 137.395 - 144.55 | 143.76 | +0.43 | 0.30% | 50,348 | | CCNC | Code Chain New Continent Ltd | - | 1.63 | 1.595 - 1.77 | 1.66 | -0.04 | 2.35% | 22,938 | | CCNE | Cnb Financial Corp | - | 18.25 | 18.05 - 18.402 | 18.32 | +0.07 | 0.38% | 6,190 | | CCNEP | Cnb Financial Corp | - | 25.40 | 25.16 - 25.40 | 25.40 | 0.00 | 0.00% | 5,075 | | CCO | Clear Channel Outdoor Holdings | - | 0.938 | 0.895 - 0.94 | 0.898 | -0.012 | 1.32% | 459,922 | | CCOI | Cogent Comm Hlds | - | 55.91 | 54.94 - 56.53 | 56.24 | +0.14 | 0.25% | 74,375 | | CCON | Direxion Connected Consumer ETF | - | 0.00 | 0.00 - 0.00 | 52.764 | 0.00 | 0.00% | 0 | | CCOR | Cambria Core Equity ETF | - | 0.00 | 0.00 - 0.00 | 27.129 | 0.00 | 0.00% | 0 | | CCR | Consol Coal Resources LP | - | 2.90 | 2.80 - 3.03 | 2.873 | -0.027 | 0.93% | 21,541 | | CCRC | China Customer Ord | - | 4.70 | 4.70 - 4.70 | 4.70 | +0.10 | 2.17% | 545 | | CCRN | Cross Ctry Hlthcr | - | 7.65 | 6.78 - 8.22 | 8.11 | +0.98 | 13.74% | 160,692 | | CCRV | Ishares Commodity Curve Carry Strategy Et | - | 0.00 | 0.00 - 0.00 | 19.463 | 0.00 | 0.00% | 0 | | CCS | Century Communities Inc | - | 41.02 | 39.44 - 42.97 | 40.371 | -0.849 | 2.06% | 127,000 | | CCU | Compania Cervecerias Unidas S.A. | - | 11.41 | 11.28 - 11.70 | 11.30 | -0.11 | 0.96% | 127,542 | | CCX | Churchill Capital II Cl A | - | 9.97 | 9.96 - 10.01 | 9.96 | -0.04 | 0.40% | 167,325 | | CCX.S | Churchill Capital III Unit [Ccxx.U] | - | 0.00 | 0.00 - 0.00 | 10.34 | 0.00 | 0.00% | 0 | | CCX.T | Churchill Capital III WT [Ccxx/W] | - | 0.00 | 0.00 - 0.00 | 1.97 | 0.00 | 0.00% | 0 | | CCX.U | Churchill Capital II Unit [Ccx.U] | - | 0.00 | 0.00 - 0.00 | 10.35 | 0.00 | 0.00% | 0 | | CCX.W | Churchill Capital II WT [Ccx/W] | - | 0.00 | 0.00 - 0.00 | 1.35 | 0.00 | 0.00% | 0 | | CCXI | Chemocentryx Inc | - | 49.06 | 45.09 - 50.51 | 48.54 | -0.98 | 1.98% | 188,930 | | CCXX | Churchill Capital III Cl A | - | 10.17 | 9.77 - 10.25 | 9.84 | -0.41 | 4.00% | 4,814,220 | | CCZ | Comcast Corp | - | 60.00 | 60.00 - 60.00 | 60.00 | +1.00 | 1.69% | 510 | | CD | Chindata Group Holdings Limited ADR | - | 13.68 | 13.50 - 13.68 | 13.62 | +0.02 | 0.15% | 456,620 | | CDAK | Codiak Biosciences Inc | - | 8.76 | 8.67 - 9.255 | 8.75 | -0.13 | 1.46% | 20,839 | | CDAY | Ceridian Hcm Holding Inc | - | 87.31 | 84.04 - 89.27 | 86.35 | -1.88 | 2.13% | 299,567 | | CDC | Victory US Eqty Income Ehnd Vol Wtd ETF | - | 47.30 | 47.039 - 47.425 | 47.28 | -0.22 | 0.46% | 8,069 | | CDE | Coeur Mining Inc | - | 7.12 | 6.74 - 7.17 | 7.03 | +0.05 | 0.72% | 2,643,469 | | CDEV | Centennial Resource Development Inc | - | 0.58 | 0.532 - 0.585 | 0.55 | -0.033 | 5.66% | 1,507,807 | | CDK | Cdk Global Inc | - | 42.41 | 41.21 - 43.00 | 42.87 | +0.15 | 0.35% | 274,002 | | CDL | Victory US Largecap HI Div Vol Wtd ETF | - | 40.27 | 39.79 - 40.74 | 40.294 | -0.353 | 0.87% | 3,286 | | CDLX | Cardlytics Inc | - | 75.00 | 70.70 - 79.28 | 72.97 | -2.63 | 3.48% | 232,863 | | CDMO | Avid Bioservices Inc | - | 7.55 | 7.24 - 7.55 | 7.36 | -0.20 | 2.65% | 39,862 | | CDMOP | Avid Bioservices Inc | - | 25.708 | 25.29 - 26.24 | 25.40 | -0.50 | 1.93% | 12,117 | | CDNA | Caredx Inc | - | 52.64 | 50.01 - 55.885 | 50.505 | -0.605 | 1.18% | 444,442 | | CDNS | Cadence Design Sys | - | 108.65 | 108.175 - 110.74 | 109.57 | -0.64 | 0.58% | 807,252 | | CDOR | Condor Hospitality T | - | 0.00 | 0.00 - 0.00 | 2.97 | 0.00 | 0.00% | 0 | | CDR | Cedar Shopping Centers Inc | - | 0.93 | 0.92 - 0.99 | 0.939 | -0.049 | 4.96% | 975,318 | | CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | - | 0.00 | 0.00 - 0.00 | 21.535 | 0.00 | 0.00% | 0 | | CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | - | 0.00 | 0.00 - 0.00 | 19.05 | 0.00 | 0.00% | 0 | | CDTX | Cidara Thera | - | 2.60 | 2.58 - 2.639 | 2.62 | -0.03 | 1.13% | 19,728 | | CDW | CDW Corp | - | 119.94 | 118.607 - 122.41 | 122.23 | +1.28 | 1.06% | 294,807 | | CDXC | Chromadex Corp CS | - | 4.56 | 4.45 - 4.66 | 4.53 | -0.10 | 2.16% | 63,427 | | CDXS | Codexis Inc | - | 13.54 | 13.30 - 13.845 | 13.55 | -0.16 | 1.17% | 35,053 | | CDZI | Cadiz Inc | - | 9.69 | 9.48 - 9.69 | 9.48 | -0.15 | 1.56% | 95,607 | | CE | Celanese Corp | - | 112.95 | 110.49 - 114.88 | 113.085 | -0.705 | 0.62% | 212,067 | | CEA | China Eastern Airlines Corp Ltd | - | 20.00 | 19.575 - 20.30 | 19.65 | -0.64 | 3.15% | 3,087 | | CECE | C E C O Envir | - | 7.03 | 6.88 - 7.15 | 6.96 | -0.13 | 1.83% | 16,333 | | CEE | Central Europe and Russia Fund | - | 18.49 | 18.28 - 18.919 | 18.32 | -0.28 | 1.51% | 4,468 | | CEF | Sprott Physical Gold & Silver Trust | - | 0.00 | 0.00 - 0.00 | 18.43 | 0.00 | 0.00% | 0 | | CEFA | Global X S&P Catholic Values Ex-U.S. ETF | - | 25.00 | 25.00 - 25.314 | 25.00 | -0.314 | 1.24% | 500 | | CEFD | Etracs Monthly Pay 1.5X Index ETN | - | 0.00 | 0.00 - 0.00 | 24.73 | 0.00 | 0.00% | 0 | | CEFS | Exchange Listed Funds Trust ETF | - | 0.00 | 0.00 - 0.00 | 18.235 | 0.00 | 0.00% | 0 | | CEI | Camber Energy Inc | - | 0.00 | 0.00 - 0.00 | 0.74 | 0.00 | 0.00% | 0 | | CEIX | Consol Energy Inc | - | 3.84 | 3.75 - 3.90 | 3.83 | -0.03 | 0.78% | 142,464 | | CEL | Cellcom Israel | - | 3.85 | 3.53 - 3.86 | 3.77 | -0.02 | 0.53% | 14,671 | | CELC | Celcuity Inc | - | 5.75 | 5.61 - 5.98 | 5.98 | +0.16 | 2.75% | 3,377 | | CELH | Celsius Holdings Inc | - | 22.00 | 20.38 - 22.30 | 20.49 | -1.81 | 8.12% | 536,301 | | CELP | Cypress Energy Partners LP | - | 2.04 | 1.927 - 2.08 | 2.035 | +0.025 | 1.24% | 7,160 | | CEM | Clearbridge Energy MLP Fund Inc | - | 12.39 | 11.89 - 12.42 | 12.051 | -0.369 | 2.97% | 37,263 | | CEMB | Emrg Mkts Corp Bond Ishares JPM ETF | - | 0.00 | 0.00 - 0.00 | 51.50 | 0.00 | 0.00% | 0 | | CEMI | Chembio Diagnostics | - | 4.87 | 4.67 - 4.88 | 4.791 | -0.109 | 2.22% | 449,489 | | CEN | Center Coast MLP & Infrastructure | - | 7.46 | 7.36 - 7.58 | 7.443 | -0.108 | 1.43% | 13,884 | | CENT | Central Garden | - | 39.37 | 38.65 - 39.75 | 38.82 | -0.72 | 1.82% | 13,507 | | CENTA | Central Garden & Pet | - | 35.83 | 35.31 - 36.04 | 35.41 | -0.65 | 1.80% | 18,589 | | CENX | Century Aluminum C | - | 6.75 | 6.27 - 6.92 | 6.523 | -0.487 | 6.95% | 361,312 | | CEO | Cnooc Ltd | - | 91.32 | 90.50 - 92.303 | 91.35 | -0.70 | 0.76% | 33,260 | | CEPU | Central Puerto S.A. ADR | - | 2.22 | 2.155 - 2.24 | 2.19 | -0.02 | 0.90% | 18,790 | | CEQP | Crestwood Equity Partners LP | - | 14.53 | 13.66 - 14.71 | 14.37 | -0.19 | 1.30% | 225,223 | | CERC | Cerecor Inc | - | 2.14 | 2.10 - 2.20 | 2.12 | -0.05 | 2.30% | 34,407 | | CERE | Cerevel Therapeutics Hldg Inc | - | 10.20 | 9.80 - 11.16 | 10.274 | +0.274 | 2.74% | 87,563 | | CERN | Cerner Corp | - | 69.295 | 69.05 - 70.74 | 70.67 | +0.19 | 0.27% | 430,617 | | CERS | Cerus Corp | - | 5.65 | 5.19 - 5.80 | 5.37 | -0.185 | 3.33% | 917,904 | | CET | Central Securities Corp | - | 0.00 | 0.00 - 0.00 | 28.40 | 0.00 | 0.00% | 0 | | CETV | Central EUR Med A | - | 4.58 | 4.57 - 4.58 | 4.57 | 0.00 | 0.00% | 1,121,734 | | CETX | Cemtrex Inc | - | 1.09 | 1.05 - 1.15 | 1.07 | -0.02 | 1.83% | 427,505 | | CETXP | Cemtrex Inc Series 1 Pfd | - | 2.01 | 2.01 - 2.11 | 2.00 | -0.36 | 15.25% | 201 | | CETXW | Cemtrex Inc Series 1 WT | - | 0.00 | 0.00 - 0.00 | 0.055 | 0.00 | 0.00% | 0 | | CEV | Eaton Vance California Muni Income Trust | - | 0.00 | 0.00 - 0.00 | 13.29 | 0.00 | 0.00% | 0 | | CEVA | Ceva Inc | - | 41.50 | 40.38 - 42.15 | 40.53 | -1.42 | 3.38% | 13,137 | | CEW | Wisdomtree Emerging Currency Strategy Fund | - | 0.00 | 0.00 - 0.00 | 17.407 | 0.00 | 0.00% | 0 | | CEY | Victory EM High Div Vol Wtd ETF | - | 18.48 | 18.43 - 18.57 | 18.46 | -0.05 | 0.27% | 3,533 | | CEZ | Victory EM Vol Wtd ETF | - | 22.58 | 22.51 - 22.52 | 22.51 | 0.00 | 0.00% | 103 | | CF | Cf Industries Holdings | - | 26.68 | 25.49 - 27.02 | 26.89 | +0.11 | 0.41% | 653,282 | | CFA | Victory US 500 Vol ETF | - | 54.06 | 53.525 - 54.29 | 54.00 | -0.443 | 0.81% | 6,477 | | CFB | Crossfirst Bankshares Inc | - | 8.54 | 8.42 - 8.79 | 8.53 | -0.07 | 0.81% | 50,497 | | CFBI | Community First Bancshares Inc | - | 7.628 | 7.405 - 7.70 | 7.44 | -0.25 | 3.25% | 1 | | CFBK | Central Fed Cp | - | 0.00 | 0.00 - 0.00 | 13.55 | 0.00 | 0.00% | 0 | | CFCV | Clearbridge Focus Value ETF | - | 0.00 | 0.00 - 0.00 | 26.683 | 0.00 | 0.00% | 0 | | CFFA | Cf Finance Acquisition Corp Cl A | - | 10.14 | 9.66 - 10.33 | 10.145 | -0.005 | 0.05% | 93,617 | | CFFAU | Cf Finance Acquisition Corp Unit | - | 9.69 | 10.00 - 10.00 | 10.00 | 0.00 | 0.00% | 3,400 | | CFFAW | Cf Finance Acquisition Corp WT | - | 0.00 | 0.00 - 0.00 | 0.68 | 0.00 | 0.00% | 0 | | CFFI | C&F Financial Corp | - | 31.60 | 31.40 - 31.60 | 31.60 | +0.10 | 0.32% | 828 | | CFFN | Capitol Fed Finl Inc | - | 11.18 | 11.18 - 11.48 | 11.41 | +0.19 | 1.69% | 214,281 | | CFG | Citizens Financial Group Inc/Ri | - | 26.64 | 25.41 - 26.97 | 26.83 | +0.12 | 0.45% | 1,056,798 | | CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | - | 0.00 | 0.00 - 0.00 | 26.52 | 0.00 | 0.00% | 0 | | CFG-E | Citizens Financial Group Inc Prf Perpetual USD 2 | - | 0.00 | 0.00 - 0.00 | 25.18 | 0.00 | 0.00% | 0 | | CFII | Cf Finance Acquisition Corp. II Cl A | - | 9.60 | 9.60 - 9.74 | 9.70 | 0.00 | 0.00% | 1,697 | | CFIIU | Cf Finance Acquisition Corp II | - | 9.93 | 9.87 - 9.93 | 9.87 | -0.04 | 0.40% | 151,100 | | CFIIW | Cf Finance Acquisition Corp. II WT | - | 0.00 | 0.00 - 0.00 | 0.88 | 0.00 | 0.00% | 0 | | CFMS | Conformis Inc CS | - | 0.693 | 0.66 - 0.706 | 0.672 | -0.023 | 3.31% | 54,646 | | CFO | Victory US 500 Ehnd Vol Wtd ETF | - | 54.21 | 53.55 - 54.78 | 53.88 | -0.596 | 1.09% | 13,362 | | CFR | Cullen/Frost Bankers | - | 68.23 | 64.95 - 69.99 | 69.72 | +0.95 | 1.38% | 179,774 | | CFRX | Contrafect | - | 5.71 | 5.45 - 5.915 | 5.74 | -0.07 | 1.20% | 32,870 | | CFX | Colfax Corp | - | 27.15 | 26.45 - 28.74 | 27.17 | -0.06 | 0.22% | 545,371 | | CFXA | Colfax Corp Tangible Equity Unit | - | 118.22 | 114.71 - 123.04 | 117.07 | -0.43 | 0.37% | 39,028 | | CG | The Carlyle Group | - | 25.55 | 24.75 - 26.07 | 24.76 | -0.80 | 3.13% | 349,860 | | CGA | China Green Agriculture | - | 2.58 | 2.41 - 2.75 | 2.55 | -0.13 | 4.85% | 8,570 | | CGBD | Tcg Bdc Inc | - | 8.21 | 8.045 - 8.25 | 8.16 | -0.12 | 1.45% | 45,846 | | CGC | Canopy Growth Corp | - | 18.53 | 18.18 - 18.80 | 18.49 | -0.29 | 1.54% | 1,849,648 | | CGEN | Compugen Ltd | - | 13.40 | 12.55 - 13.89 | 12.93 | -0.62 | 4.58% | 561,875 | | CGIX | Cancer Genetics Inc | - | 2.35 | 2.11 - 2.35 | 2.20 | -0.08 | 3.51% | 108,111 | | CGNX | Cognex Cp | - | 67.24 | 64.23 - 70.73 | 66.05 | -1.61 | 2.38% | 278,375 | | CGO | Calamos Glb Ttl Rtn | - | 11.62 | 11.485 - 11.80 | 11.52 | -0.26 | 2.21% | 8,323 | | CGRO | Collective Growth Corp Cl A | - | 9.74 | 9.73 - 9.83 | 9.785 | -0.045 | 0.46% | 901 | | CGROU | Collective Growth Corp | - | 9.97 | 9.97 - 10.04 | 10.04 | -0.05 | 0.50% | 260 | | CGROW | Collective Growth Corp WT | - | 0.72 | 0.69 - 0.75 | 0.69 | 0.00 | 0.00% | 5,740 | | CGW | S&P Global Water Index Invesco ETF | - | 0.00 | 0.00 - 0.00 | 41.71 | 0.00 | 0.00% | 0 | | CHA | China Telecom Corp Ltd | - | 31.30 | 31.12 - 31.99 | 31.35 | -0.12 | 0.38% | 25,119 | | CHA.U | Chardan Healthcr Acqstn 2 Corp [Chaq.U] | - | 0.00 | 0.00 - 0.00 | 10.18 | 0.00 | 0.00% | 0 | | CHA.W | Chardan Healthcare Acq 2 Corp WT [Chaq/W] | - | 0.00 | 0.00 - 0.00 | 0.545 | 0.00 | 0.00% | 0 | | CHAD | CSI 300 China A 1X Direxion | - | 0.00 | 0.00 - 0.00 | 20.02 | 0.00 | 0.00% | 0 | | CHAP | Chaparral Energy Inc | - | 0.384 | 0.38 - 0.408 | 0.392 | 0.00 | 0.00% | 2,020,000 | | CHAQ | Chardan Healthcare Acquisition 2 Corp | - | 0.00 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | | CHAU | CSI 300 China A 2X Direxion | - | 0.00 | 0.00 - 0.00 | 33.46 | 0.00 | 0.00% | 0 | | CHB | Global X China Biotech Innovation ETF | - | 15.68 | 15.68 - 15.68 | 15.68 | -0.251 | 1.58% | 1,403 | | CHCI | Comstock Hlds Cos | - | 2.50 | 2.34 - 2.50 | 2.408 | -0.162 | 6.30% | 104,459 | | CHCO | City Holding Company | - | 59.47 | 57.09 - 60.755 | 60.69 | +0.74 | 1.23% | 9,205 | | CHCT | Community Healthcare Trust Inc | - | 47.05 | 45.56 - 47.21 | 46.785 | -0.215 | 0.46% | 12,855 | | CHD | Church & Dwight Company | - | 87.18 | 86.67 - 88.96 | 88.64 | +1.58 | 1.81% | 538,884 | | CHDN | Churchill Downs IN | - | 152.13 | 147.06 - 154.89 | 148.965 | -4.405 | 2.87% | 137,697 | | CHE | Chemed Inc | - | 471.33 | 465.41 - 485.315 | 483.64 | +10.11 | 2.14% | 55,533 | | CHEF | The Chefs Warehouse | - | 13.41 | 12.96 - 13.82 | 13.37 | -0.15 | 1.11% | 250,203 | | CHEK | Check-Cap Ltd Ord | - | 0.305 | 0.30 - 0.319 | 0.308 | -0.012 | 3.75% | 151,554 | | CHEKZ | Check-Cap Ltd Series C WT | - | 0.00 | 0.00 - 0.00 | 0.039 | 0.00 | 0.00% | 0 | | CHEP | US Value Fund Mkt Neutral ETF Quantshares | - | 0.00 | 0.00 - 0.00 | 13.561 | 0.00 | 0.00% | 0 | | CHFS | Chf Solutions Inc | - | 6.36 | 5.85 - 6.36 | 5.89 | -0.48 | 7.54% | 231,634 | | CHGG | Chegg Inc | - | 74.47 | 72.85 - 75.71 | 74.10 | -0.74 | 0.99% | 1,079,792 | | CHGX | Diversified Impact U.S. Large Cap Fossil Fuel | - | 0.00 | 0.00 - 0.00 | 25.49 | 0.00 | 0.00% | 0 | | CHH | Choice Hotels International | - | 86.12 | 83.70 - 87.20 | 86.55 | -0.01 | 0.01% | 111,586 | | CHI | Calamos Cv Opp & Inc | - | 11.01 | 10.84 - 11.18 | 10.926 | -0.224 | 2.01% | 116,304 | | CHIC | G-X MSCI China Communication Services ETF | - | 0.00 | 0.00 - 0.00 | 26.495 | 0.00 | 0.00% | 0 | | CHIE | G-X China Energy ETF | - | 0.00 | 0.00 - 0.00 | 8.05 | 0.00 | 0.00% | 0 | | CHIH | G-X MSCI China Health Care ETF | - | 0.00 | 0.00 - 0.00 | 24.06 | 0.00 | 0.00% | 0 | | CHII | G-X China Industrials ETF | - | 0.00 | 0.00 - 0.00 | 13.32 | 0.00 | 0.00% | 0 | | CHIK | G-X MSCI China Information Technology ETF | - | 0.00 | 0.00 - 0.00 | 28.07 | 0.00 | 0.00% | 0 | | CHIL | G-X MSCI China Large-Cap 50 ETF | - | 0.00 | 0.00 - 0.00 | 35.95 | 0.00 | 0.00% | 0 | | CHIM | G-X China Materials ETF | - | 0.00 | 0.00 - 0.00 | 18.39 | 0.00 | 0.00% | 0 | | CHIQ | G-X China Consumer ETF | - | 0.00 | 0.00 - 0.00 | 30.08 | 0.00 | 0.00% | 0 | | CHIR | G-X MSCI China Real Estate ETF | - | 0.00 | 0.00 - 0.00 | 16.15 | 0.00 | 0.00% | 0 | | CHIS | G-X MSCI China Consumer Staples ETF | - | 0.00 | 0.00 - 0.00 | 29.76 | 0.00 | 0.00% | 0 | | CHIU | G-X MSCI China Utilities ETF | - | 0.00 | 0.00 - 0.00 | 13.68 | 0.00 | 0.00% | 0 | | CHIX | G-X China Financials ETF | - | 0.00 | 0.00 - 0.00 | 14.58 | 0.00 | 0.00% | 0 | | CHK | Chesapeake Energy Corp | - | 12.31 | 11.55 - 12.92 | 11.85 | 0.00 | 0.00% | 2,836,452 | | CHKP | Check Point Software | - | 114.78 | 113.28 - 115.50 | 114.54 | -1.31 | 1.13% | 431,970 | | CHL | China Mobile [Hong Kong] Ltd | - | 30.71 | 30.62 - 30.91 | 30.73 | -0.32 | 1.03% | 817,858 | | CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | - | 0.00 | 0.00 - 0.00 | 23.137 | 0.00 | 0.00% | 0 | | CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | - | 0.00 | 0.00 - 0.00 | 20.64 | 0.00 | 0.00% | 0 | | CHMA | Chiasma Inc | - | 3.76 | 3.64 - 3.855 | 3.738 | -0.072 | 1.89% | 139,068 | | CHMG | Chemung Financial Cp | - | 33.09 | 32.80 - 33.90 | 33.19 | -0.39 | 1.16% | 274 | | CHMI | Cherry Hill Mortgage Investmen | - | 9.49 | 9.10 - 9.53 | 9.28 | -0.19 | 2.01% | 38,529 | | CHN | China Fund | - | 28.01 | 27.80 - 28.67 | 27.975 | -0.365 | 1.29% | 3,059 | | CHNA | Loncar China Biopharma ETF | - | 29.80 | 29.48 - 29.80 | 29.48 | -0.521 | 1.74% | 587 | | CHNG | Change Healthcare Inc | - | 14.25 | 13.791 - 14.35 | 14.28 | +0.02 | 0.14% | 1,443,206 | | CHNGU | Change Healthcare Inc Tangible Equity Units | - | 51.59 | 51.48 - 52.29 | 51.59 | -0.70 | 1.34% | 515 | | CHNR | China Natural Res | - | 1.16 | 1.119 - 1.176 | 1.16 | -0.01 | 0.85% | 75,363 | | CHPM | Chp Merger Corp Cl A | - | 10.08 | 9.83 - 10.18 | 9.99 | -0.19 | 1.87% | 32,508 | | CHPMW | Chp Merger Corp WT | - | 0.00 | 0.00 - 0.00 | 1.10 | 0.00 | 0.00% | 0 | | CHRA | Charah Solutions Inc | - | 2.88 | 2.66 - 2.90 | 2.90 | +0.07 | 2.47% | 522 | | CHRS | Coherus Bio | - | 17.07 | 16.53 - 17.25 | 16.93 | -0.22 | 1.28% | 149,674 | | CHRW | C.H. Robinson Ww | - | 89.62 | 86.825 - 91.37 | 88.14 | -1.94 | 2.15% | 766,640 | | CHS | Chico's Fas | - | 1.05 | 1.025 - 1.14 | 1.125 | +0.075 | 7.14% | 1,118,506 | | CHSCL | CHS B Cum Pfd Srs 4 | - | 27.63 | 27.51 - 27.63 | 27.61 | +0.02 | 0.07% | 8,530 | | CHSCM | CHS Pfd Clb Ser3 | - | 26.09 | 25.76 - 26.38 | 26.38 | +0.37 | 1.42% | 3,496 | | CHSCN | CHS Inc Pfd B Srs 2 | - | 26.77 | 26.76 - 27.03 | 26.995 | +0.205 | 0.77% | 2,206 | | CHSCO | CHS Inc Cl B Pfd | - | 27.56 | 27.30 - 27.56 | 27.546 | +0.196 | 0.72% | 8,655 | | CHSCP | CHS Inc | - | 28.56 | 28.40 - 28.95 | 28.668 | +0.268 | 0.94% | 3,793 | | CHT | Chunghwa Telecom CO Ltd | - | 37.27 | 37.25 - 37.78 | 37.78 | +0.32 | 0.85% | 29,785 | | CHTR | Charter Communicatio | - | 580.55 | 580.55 - 608.605 | 602.60 | +26.60 | 4.62% | 895,259 | | CHU | China Unicom [Hong Kong] Ltd | - | 6.19 | 6.13 - 6.21 | 6.145 | -0.205 | 3.23% | 110,972 | | CHUY | Chuy's Holdings Inc | - | 22.17 | 21.10 - 22.713 | 21.10 | -1.11 | 5.00% | 63,695 | | CHW | Calamos Gbl Dyn Inc | - | 7.88 | 7.755 - 7.92 | 7.815 | -0.125 | 1.57% | 90,291 | | CHWY | Chewy Inc | - | 66.91 | 62.25 - 67.00 | 63.508 | -4.162 | 6.15% | 2,626,973 | | CHX | Championx Corp | - | 8.13 | 8.06 - 8.69 | 8.56 | +0.56 | 7.00% | 915,870 | | CHY | Calamos Cv & High IN | - | 11.74 | 11.509 - 11.74 | 11.56 | -0.19 | 1.62% | 76,470 | | CI | Cigna Corp | - | 163.46 | 163.22 - 167.00 | 166.755 | +3.355 | 2.05% | 697,577 | | CIA | Citizens Inc | - | 5.90 | 5.77 - 6.00 | 5.855 | -0.035 | 0.59% | 7,784 | | CIB | Bancolombia S.A. | - | 24.65 | 24.50 - 24.91 | 24.99 | +0.22 | 0.89% | 46,924 | | CIBR | Nasdaq Cybersecurity ETF FT | - | 33.82 | 32.91 - 33.85 | 33.556 | -0.484 | 1.42% | 346,264 | | CID | Victory Intl HI Div Vol Wtd ETF | - | 25.03 | 25.08 - 25.08 | 25.08 | +0.021 | 0.08% | 125 | | CIDM | Cinedigm Corp | - | 0.499 | 0.473 - 0.502 | 0.483 | -0.016 | 3.21% | 1,061,669 | | CIEN | Ciena Corp | - | 38.61 | 38.03 - 39.65 | 39.35 | +0.54 | 1.39% | 967,952 | | CIF | Colonial Intermediate High | - | 2.33 | 2.31 - 2.35 | 2.35 | +0.03 | 1.29% | 34,149 | | CIG | Comp En DE MN Cemig ADR | - | 1.82 | 1.78 - 1.83 | 1.815 | -0.045 | 2.42% | 903,626 | | CIG.C | Comp En DE MN Cemig ADR Cl C | - | 0.00 | 0.00 - 0.00 | 2.10 | 0.00 | 0.00% | 0 | | CIGI | Colliers Intl Grp IN | - | 70.325 | 69.965 - 72.22 | 70.64 | -1.21 | 1.68% | 68,230 | | CIH | China Index Holdings Ltd | - | 1.29 | 1.28 - 1.33 | 1.29 | -0.04 | 3.01% | 31,761 | | CII | Blackrock Capital and Income Strategies | - | 15.04 | 14.74 - 15.094 | 14.838 | -0.192 | 1.28% | 91,357 | | CIIC | Ciig Merger Corp Cl A | - | 9.97 | 9.97 - 10.14 | 10.03 | 0.00 | 0.00% | 1,432 | | CIICU | Ciig Merger Corp Units | - | 10.68 | 10.552 - 10.68 | 10.552 | 0.00 | 0.00% | 620 | | CIICW | Ciig Merger Corp Warrants | - | 0.00 | 0.00 - 0.00 | 1.10 | 0.00 | 0.00% | 0 | | CIK | Credit Suisse Asset Management | - | 0.00 | 0.00 - 0.00 | 2.96 | 0.00 | 0.00% | 0 | | CIL | Victory Intl Vol Wtd ETF | - | 35.84 | 35.53 - 35.78 | 35.78 | 0.00 | 0.00% | 33 | | CIM | Chimera Investment Corp | - | 8.38 | 8.245 - 8.50 | 8.32 | -0.14 | 1.65% | 1,158,341 | | CIM-A | Chimera Invt Corp [Cim/Pa] | - | 0.00 | 0.00 - 0.00 | 22.59 | 0.00 | 0.00% | 0 | | CIM-B | Chimera Invt Corp [Cim/Pb] | - | 0.00 | 0.00 - 0.00 | 20.52 | 0.00 | 0.00% | 0 | | CIM-C | Chimera Invt Corp [Cim/Pc] | - | 0.00 | 0.00 - 0.00 | 19.04 | 0.00 | 0.00% | 0 | | CIM-D | Chimera Invt Corp [Cim/Pd] | - | 0.00 | 0.00 - 0.00 | 19.52 | 0.00 | 0.00% | 0 | | CINF | Cincinnati Financial | - | 71.06 | 70.02 - 72.26 | 71.28 | -0.37 | 0.52% | 283,813 | | CINR | Ciner Resources LP | - | 11.82 | 11.113 - 11.87 | 11.361 | -0.139 | 1.21% | 3,399 | | CIO | City Office REIT Inc | - | 6.48 | 6.12 - 6.62 | 6.37 | -0.13 | 2.00% | 43,956 | | CIO-A | City Office REIT Inc [Cio/Pa] | - | 0.00 | 0.00 - 0.00 | 24.22 | 0.00 | 0.00% | 0 | | CIR | Circor International | - | 26.74 | 26.54 - 28.23 | 28.20 | +1.20 | 4.44% | 28,154 | | CIT | Cit Group Inc | - | 28.77 | 27.19 - 29.22 | 28.775 | -0.225 | 0.78% | 676,370 | | CIT-B | Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B | - | 0.00 | 0.00 - 0.00 | 25.45 | 0.00 | 0.00% | 0 | | CIVB | Civista Bncshrs | - | 14.08 | 13.80 - 14.284 | 14.26 | +0.01 | 0.07% | 3,598 | | CIX | Compx International Inc | - | 0.00 | 0.00 - 0.00 | 12.60 | 0.00 | 0.00% | 0 | | CIZ | Victory Dev Enhd Vol Wtd ETF | - | 26.811 | 26.62 - 26.87 | 26.85 | 0.00 | 0.00% | 209 | | CIZN | Citizens Hld Company | - | 21.88 | 20.91 - 22.00 | 21.78 | -0.11 | 0.50% | 993 | | CJJD | China Jojo Drugstore | - | 0.91 | 0.89 - 0.95 | 0.896 | -0.014 | 1.54% | 178,648 | | CKH | Seacor Smit Inc | - | 30.08 | 29.35 - 31.07 | 30.595 | +0.125 | 0.41% | 9,463 | | CKPT | Checkpoint Therapeutics Inc | - | 2.35 | 2.205 - 2.37 | 2.25 | -0.11 | 4.66% | 118,185 | | CKX | Ckx Lands | - | 0.00 | 0.00 - 0.00 | 9.49 | 0.00 | 0.00% | 0 | | CL | Colgate-Palmolive Company | - | 79.94 | 77.98 - 81.08 | 79.221 | +2.551 | 3.33% | 3,037,144 | | CLA | Colonnade Acquisition Corp Cl A | - | 9.621 | 9.621 - 9.65 | 9.65 | 0.00 | 0.00% | 300 | | CLA.U | Colonnade Acquisition Corp Units | - | 0.00 | 0.00 - 0.00 | 9.88 | 0.00 | 0.00% | 0 | | CLA.W | Colonnade Acquisition Corp WT | - | 0.00 | 0.00 - 0.00 | 0.55 | 0.00 | 0.00% | 0 | | CLAR | Clarus Corp | - | 16.10 | 15.32 - 17.098 | 15.60 | -0.40 | 2.50% | 121,311 | | CLB | Core Laboratories N.V. | - | 14.16 | 13.43 - 14.57 | 14.43 | +0.21 | 1.48% | 110,005 | | CLBK | Columbia Financial Inc | - | 11.86 | 11.86 - 12.96 | 12.54 | -0.38 | 2.94% | 102,590 | | CLBS | Caladrius Bio | - | 1.55 | 1.441 - 1.55 | 1.46 | -0.05 | 3.31% | 90,288 | | CLCT | Collectors Universe | - | 56.82 | 55.34 - 57.06 | 56.184 | -0.766 | 1.35% | 26,494 | | CLDB | Cortland Bncp Crtld Ohio | - | 14.60 | 14.60 - 15.17 | 14.60 | -0.40 | 2.67% | 187 | | CLDR | Cloudera Inc | - | 9.78 | 9.52 - 9.95 | 9.695 | -0.185 | 1.87% | 1,538,295 | | CLDT | Chatham Lodging Trust [Reit] | - | 7.48 | 6.90 - 7.64 | 7.23 | -0.27 | 3.60% | 99,142 | | CLDX | Celldex Therapeutics | - | 15.15 | 14.60 - 15.40 | 15.046 | -0.334 | 2.17% | 97,064 | | CLEU | China Liberal Education Holdings Ltd | - | 5.41 | 5.40 - 6.089 | 6.089 | +0.419 | 7.39% | 6,638 | | CLF | Cleveland-Cliffs Inc | - | 8.26 | 8.115 - 8.38 | 8.265 | -0.035 | 0.42% | 3,143,595 | | CLFD | Clearfield Inc | - | 20.77 | 20.71 - 21.56 | 21.38 | +0.11 | 0.52% | 28,596 | | CLGN | Collplant Biotechnologies Ltd | - | 7.01 | 6.90 - 7.01 | 6.95 | 0.00 | 0.00% | 2 | | CLGX | Corelogic | - | 76.50 | 75.55 - 77.22 | 77.13 | +0.48 | 0.63% | 694,029 | | CLH | Clean Harbors | - | 53.18 | 52.56 - 54.00 | 53.32 | +0.07 | 0.13% | 73,951 | | CLI | Mack-Cali Realty Corp | - | 10.89 | 10.75 - 11.04 | 10.91 | -0.02 | 0.18% | 164,716 | | CLI.U | Climate Change Crisis Real Impact I [Clii.U] | - | 0.00 | 0.00 - 0.00 | 10.02 | 0.00 | 0.00% | 0 | | CLIR | Clearsign Combustion | - | 2.30 | 2.30 - 2.419 | 2.35 | 0.00 | 0.00% | 15,545 | | CLIX | Proshares Long Online/Short Stores ETF | - | 0.00 | 0.00 - 0.00 | 88.50 | 0.00 | 0.00% | 0 | | CLLS | Cellectis S.A. ADR | - | 16.37 | 15.90 - 16.76 | 15.95 | -0.41 | 2.51% | 60,498 | | CLM | Cornerstone Strategic Value Fund | - | 0.00 | 0.00 - 0.00 | 10.89 | 0.00 | 0.00% | 0 | | CLMT | Calumet Specialty Pr | - | 3.605 | 3.33 - 3.605 | 3.47 | +0.02 | 0.58% | 19,655 | | CLN-G | Colony Cap Inc [Clny/Pg] | - | 0.00 | 0.00 - 0.00 | 21.866 | 0.00 | 0.00% | 0 | | CLN-H | Colony Cap Inc [Clny/Ph] | - | 0.00 | 0.00 - 0.00 | 21.43 | 0.00 | 0.00% | 0 | | CLN-I | Colony Cap Inc [Clny/Pi] | - | 0.00 | 0.00 - 0.00 | 21.61 | 0.00 | 0.00% | 0 | | CLN-J | Colony Cap Inc [Clny/Pj] | - | 0.00 | 0.00 - 0.00 | 21.53 | 0.00 | 0.00% | 0 | | CLNC | Colony Northstar Credit Real Estate Inc Class | - | 5.01 | 4.37 - 5.33 | 5.30 | +0.19 | 3.72% | 197,465 | | CLNE | Clean Energy Fuels | - | 2.49 | 2.41 - 2.52 | 2.49 | -0.03 | 1.19% | 314,548 | | CLNY | Colony Capital Inc | - | 3.69 | 3.465 - 3.77 | 3.598 | -0.062 | 1.69% | 1,516,908 | | CLOU | Global X Cloud Computing ETF | - | 24.02 | 23.24 - 24.10 | 23.58 | -0.64 | 2.64% | 763,004 | | CLPR | Clipper Realty Inc | - | 5.54 | 5.45 - 5.726 | 5.537 | +0.017 | 0.31% | 17,030 | | CLPS | Clps Incorp | - | 3.24 | 3.05 - 3.24 | 3.135 | -0.155 | 4.71% | 36,630 | | CLPT | Clearpoint Neuro Inc | - | 6.91 | 6.91 - 7.48 | 7.27 | +0.26 | 3.71% | 97,142 | | CLR | Continental Resources | - | 12.22 | 11.745 - 12.345 | 11.84 | -0.47 | 3.82% | 1,461,139 | | CLRB | Cellectar Biosc | - | 1.17 | 1.16 - 1.20 | 1.16 | -0.03 | 2.52% | 72,917 | | CLRBZ | Cellectar Bio Sra WT | - | 0.00 | 0.00 - 0.00 | 0.136 | 0.00 | 0.00% | 0 | | CLRG | IQ Chaikin U.S. Large Cap ETF | - | 24.49 | 24.46 - 25.015 | 24.46 | -0.555 | 2.22% | 1,300 | | CLRO | Clearone Inc | - | 1.80 | 1.61 - 1.80 | 1.685 | -0.085 | 4.80% | 36,770 | | CLS | Celestica Inc | - | 6.11 | 5.77 - 6.15 | 5.87 | -0.26 | 4.24% | 162,966 | | CLSD | Clearside Biomedi | - | 1.40 | 1.29 - 1.42 | 1.31 | -0.09 | 6.43% | 40,547 | | CLSK | Cleanspark Inc | - | 7.83 | 7.12 - 7.865 | 7.28 | -0.71 | 8.89% | 738,825 | | CLSN | Celsion Corp | - | 0.506 | 0.475 - 0.51 | 0.48 | -0.028 | 5.51% | 526,097 | | CLTL | Treasury Collateral Invesco ETF | - | 0.00 | 0.00 - 0.00 | 105.73 | 0.00 | 0.00% | 0 | | CLVS | Clovis Oncology Inc | - | 5.17 | 4.86 - 5.17 | 4.945 | -0.205 | 3.98% | 2,323,731 | | CLW | Clearwater Paper Corp | - | 36.97 | 34.70 - 37.47 | 37.47 | +0.50 | 1.35% | 21,555 | | CLWT | Euro Tech Hld | - | 2.70 | 2.55 - 2.76 | 2.61 | -0.13 | 4.74% | 5,190 | | CLX | Clorox Company | - | 207.59 | 207.20 - 212.22 | 209.74 | +1.01 | 0.48% | 789,125 | | CLXT | Calyxt Inc | - | 3.46 | 3.27 - 3.59 | 3.30 | -0.181 | 5.20% | 44,440 | | CM | Canadian Imperial Bank of Commerce | - | 74.03 | 72.07 - 74.48 | 74.36 | +0.32 | 0.43% | 114,380 | | CMA | Comerica Inc | - | 43.56 | 43.63 - 44.66 | 44.63 | +0.68 | 1.55% | 338,166 | | CMBM | Cambium Networks Corp | - | 22.18 | 21.80 - 22.78 | 22.075 | -0.265 | 1.19% | 100,743 | | CMBS | CMBS Ishares ETF | - | 0.00 | 0.00 - 0.00 | 55.11 | 0.00 | 0.00% | 0 | | CMC | Commercial Metals Company | - | 20.28 | 20.07 - 20.63 | 20.515 | +0.105 | 0.51% | 396,963 | | CMCL | Caledonia Mining Cp | - | 0.00 | 0.00 - 0.00 | 16.89 | 0.00 | 0.00% | 0 | | CMCM | Cheetah Mobile Inc | - | 1.94 | 1.87 - 1.95 | 1.89 | -0.06 | 3.08% | 56,161 | | CMCO | Columbus Mckinnon | - | 34.44 | 33.89 - 36.06 | 34.24 | -0.22 | 0.64% | 33,198 | | CMCSA | Comcast Corp A | - | 42.47 | 41.81 - 43.05 | 42.28 | -0.78 | 1.81% | 7,496,339 | | CMCT | Cim Commercial TR Cp | - | 8.17 | 7.90 - 8.17 | 8.00 | 0.00 | 0.00% | 2,666 | | CMCTP | Cim Commercial Trust Corp Series L | - | 24.90 | 24.90 - 24.90 | 24.90 | +0.05 | 0.20% | 100 | | CMD | Cantel Medical | - | 48.28 | 45.875 - 48.99 | 48.14 | -0.23 | 0.48% | 66,487 | | CMDY | Bberg Roll Select cmdty Strategy Ishares ETF | - | 0.00 | 0.00 - 0.00 | 41.871 | 0.00 | 0.00% | 0 | | CME | CME Group Inc | - | 149.15 | 148.00 - 150.29 | 149.54 | -0.45 | 0.30% | 590,649 | | CMF | California Muni Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 61.91 | 0.00 | 0.00% | 0 | | CMFNL | Cm Finance Inc 6.125% Notes Due 2023 | - | 21.76 | 21.51 - 23.26 | 23.26 | +0.11 | 0.48% | 3,200 | | CMG | Chipotle Mexican Grill | - | 1,237.70 | 1,191.815 - 1,264.39 | 1,210.12 | -32.68 | 2.63% | 231,894 | | CMI | Cummins Inc | - | 216.05 | 214.32 - 218.60 | 218.19 | +0.75 | 0.34% | 349,347 | | CMLFU | Cm Life Sciences Inc | - | 10.34 | 10.10 - 10.50 | 10.215 | -0.045 | 0.44% | 35,538 | | CMLS | Cumulus Media Inc Cl A | - | 5.31 | 5.01 - 5.40 | 5.10 | -0.28 | 5.20% | 19,091 | | CMO | Capstead Mortgage Corp | - | 5.25 | 5.13 - 5.275 | 5.16 | -0.14 | 2.64% | 237,145 | | CMO-E | Capstead Mtge.Corp [Cmo/Pe] | - | 0.00 | 0.00 - 0.00 | 23.38 | 0.00 | 0.00% | 0 | | CMP | Compass Minerals Intl Inc | - | 60.47 | 57.88 - 61.12 | 60.815 | +0.325 | 0.54% | 49,466 | | CMPI | Checkmate Pharmaceuticals Inc | - | 12.255 | 11.64 - 12.64 | 12.22 | -0.27 | 2.16% | 1,464 | | CMPR | Cimpress N.V. Ord | - | 76.11 | 74.44 - 82.39 | 76.94 | -0.21 | 0.27% | 38,286 | | CMPS | Compass Pathways Plc ADR | - | 32.98 | 31.21 - 33.25 | 32.10 | -1.03 | 3.11% | 79,710 | | CMR-B | Costamare Inc [Cmre/Pb] | - | 0.00 | 0.00 - 0.00 | 22.959 | 0.00 | 0.00% | 0 | | CMR-C | Costamare Inc [Cmre/Pc] | - | 0.00 | 0.00 - 0.00 | 23.60 | 0.00 | 0.00% | 0 | | CMR-D | Costamare Inc [Cmre/Pd] | - | 0.00 | 0.00 - 0.00 | 24.15 | 0.00 | 0.00% | 0 | | CMR-E | Costamare Inc [Cmre/Pe] | - | 0.00 | 0.00 - 0.00 | 24.52 | 0.00 | 0.00% | 0 | | CMRE | Costamare Inc | - | 5.70 | 5.50 - 5.83 | 5.74 | +0.03 | 0.53% | 182,722 | | CMRX | Chimerix Inc | - | 2.75 | 2.595 - 2.78 | 2.605 | -0.155 | 5.62% | 97,404 | | CMS | Cms Energy Corp | - | 63.19 | 62.625 - 63.93 | 63.82 | +0.32 | 0.50% | 623,798 | | CMS-B | Consumers Energy Company [Cms/Pb] | - | 0.00 | 0.00 - 0.00 | 109.50 | 0.00 | 0.00% | 0 | | CMSA | Cms Energy Corp 5.625% Junior Subordinate | - | 26.722 | 26.722 - 26.99 | 26.834 | -0.016 | 0.06% | 704 | | CMSC | Cms Energy Corp | - | 27.18 | 27.07 - 27.27 | 27.20 | +0.05 | 0.18% | 8,979 | | CMSD | Cms Energy Corp 5.875% Junior Subordinate | - | 27.54 | 27.474 - 27.89 | 27.59 | +0.09 | 0.33% | 14,467 | | CMT | Core Molding Technologies Inc | - | 0.00 | 0.00 - 0.00 | 8.35 | 0.00 | 0.00% | 0 | | CMTL | Comtech Telecom Company | - | 14.98 | 14.25 - 15.08 | 14.555 | -0.425 | 2.84% | 95,329 | | CMU | Colonial Muni Income Trust | - | 4.20 | 4.13 - 4.20 | 4.17 | -0.01 | 0.24% | 56,946 | | CN | Xtrackers MSCI All China Equity ETF | - | 0.00 | 0.00 - 0.00 | 42.886 | 0.00 | 0.00% | 0 | | CNA | Cna Financial Corp | - | 29.15 | 28.37 - 29.865 | 29.76 | +0.51 | 1.74% | 97,787 | | CNBKA | Century Bancorp Inc | - | 71.50 | 70.66 - 73.27 | 71.50 | -1.14 | 1.57% | 561 | | CNBS | Amplify Seymour Cannabis ETF | - | 0.00 | 0.00 - 0.00 | 12.016 | 0.00 | 0.00% | 0 | | CNC | Centene Corp | - | 58.21 | 58.21 - 59.57 | 59.18 | +0.85 | 1.46% | 1,121,969 | | CNCE | Concert Pharmaceutic | - | 10.50 | 10.09 - 10.525 | 10.30 | -0.44 | 4.10% | 60,494 | | CNCR | Loncar Cancer Immunotherapy ETF | - | 26.76 | 26.37 - 27.128 | 26.37 | -0.757 | 2.79% | 2,210 | | CNDT | Conduent Inc | - | 3.45 | 3.39 - 3.485 | 3.455 | -0.015 | 0.43% | 543,834 | | CNET | Chinanet Online Hld | - | 1.43 | 1.36 - 1.45 | 1.39 | -0.02 | 1.42% | 77,799 | | CNF | Cnfinance Holdings Ltd ADR | - | 3.219 | 3.215 - 3.24 | 3.219 | -0.001 | 0.03% | 243 | | CNFR | Conifer Holdings | - | 2.565 | 2.58 - 2.58 | 2.60 | 0.00 | 0.00% | 696 | | CNFRL | Conifer Holdings Inc 6.75% Senior Unsecured No | - | 21.38 | 20.70 - 21.38 | 21.15 | 0.00 | 0.00% | 7,541 | | CNHI | CNH Industrial N.V. | - | 7.78 | 7.615 - 7.83 | 7.78 | 0.00 | 0.00% | 1,061,270 | | CNI | Canadian National Railway | - | 100.20 | 98.71 - 101.00 | 99.48 | -1.05 | 1.04% | 285,829 | | CNK | Cinemark Holdings Inc | - | 8.32 | 8.025 - 8.645 | 8.085 | -0.335 | 3.98% | 3,362,667 | | CNMD | C O N M E D Cp | - | 82.28 | 77.935 - 87.70 | 78.765 | -4.355 | 5.24% | 133,812 | | CNNB | Cincinnati Bancorp | - | 9.50 | 9.50 - 9.58 | 9.50 | -0.08 | 0.84% | 1,117 | | CNNE | Cannae Holdings Inc | - | 37.63 | 36.89 - 38.10 | 37.10 | -0.68 | 1.80% | 106,759 | | CNO | Cno Financial Group | - | 17.66 | 17.05 - 17.895 | 17.60 | -0.14 | 0.79% | 200,659 | | CNOB | Connectone Bancorp | - | 15.17 | 14.94 - 15.73 | 15.56 | +0.24 | 1.57% | 21,526 | | CNP | Centerpoint Energy Inc | - | 21.49 | 21.00 - 21.55 | 21.39 | -0.09 | 0.42% | 1,402,623 | | CNP-B | Centerpoint Energy Inc [Cnp/Pb] | - | 0.00 | 0.00 - 0.00 | 40.14 | 0.00 | 0.00% | 0 | | CNQ | Canadian Natural Resources | - | 15.66 | 15.17 - 15.81 | 15.60 | -0.07 | 0.45% | 1,068,114 | | CNR | Cornerstone Building Brands Inc | - | 7.71 | 7.54 - 7.85 | 7.685 | -0.045 | 0.58% | 112,397 | | CNRG | SPDR Kensho Clean Power ETF | - | 0.00 | 0.00 - 0.00 | 75.99 | 0.00 | 0.00% | 0 | | CNS | Cohn & Steers Inc | - | 56.46 | 55.04 - 57.405 | 56.80 | +0.21 | 0.37% | 35,725 | | CNSL | Consolidated Communications Holdings Inc | - | 4.89 | 4.68 - 4.99 | 4.78 | -0.16 | 3.24% | 128,357 | | CNSP | Cns Pharmaceuticals Inc | - | 1.81 | 1.74 - 1.81 | 1.74 | -0.04 | 2.25% | 12,647 | | CNST | Constellation Pharmaceuticals Inc | - | 19.52 | 18.10 - 22.795 | 19.141 | +0.431 | 2.30% | 975,568 | | CNTG | Centogene N.V. | - | 11.66 | 11.66 - 13.00 | 12.655 | +0.785 | 6.61% | 221,277 | | CNTY | Century Casinos IN | - | 4.70 | 4.47 - 4.919 | 4.697 | -0.104 | 2.17% | 125,519 | | CNX | CNX Resources Corp | - | 10.00 | 9.195 - 10.15 | 9.63 | -0.19 | 1.93% | 2,331,802 | | CNXM | CNX Midstream Partners LP | - | 9.76 | 9.072 - 10.07 | 9.16 | -0.62 | 6.34% | 9,403,518 | | CNXN | PC Connection Inc | - | 45.28 | 44.66 - 45.79 | 45.79 | +0.47 | 1.04% | 11,074 | | CNXT | Chinaamc Sme-Chn Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 43.747 | 0.00 | 0.00% | 0 | | CNYA | China A Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 38.20 | 0.00 | 0.00% | 0 | | CO | Global Cord Blood Corp | - | 4.07 | 3.82 - 4.10 | 3.98 | -0.10 | 2.45% | 31,908 | | COCP | Cocrystal Pharma Inc | - | 0.81 | 0.785 - 0.87 | 0.791 | -0.044 | 5.27% | 414,209 | | COD-A | Compass Div Holdings [Codi/Pa] | - | 0.00 | 0.00 - 0.00 | 22.00 | 0.00 | 0.00% | 0 | | COD-B | Compass Div Holdings [Codi/Pb] | - | 0.00 | 0.00 - 0.00 | 23.68 | 0.00 | 0.00% | 0 | | COD-C | Compass Div Holdings [Codi/Pc] | - | 0.00 | 0.00 - 0.00 | 23.937 | 0.00 | 0.00% | 0 | | CODA | Coda Octopus Group | - | 5.60 | 5.59 - 5.89 | 5.63 | +0.01 | 0.18% | 1,936 | | CODI | Compass Diversified Holdings | - | 17.29 | 17.04 - 17.84 | 17.46 | -0.26 | 1.47% | 100,828 | | CODX | Co-Diagnostics Inc | - | 13.82 | 13.00 - 14.20 | 13.315 | -0.495 | 3.58% | 552,874 | | COE | China Online Education Group | - | 24.47 | 23.77 - 25.00 | 24.20 | -0.80 | 3.20% | 1,722 | | COF | Capital One Financial Corp | - | 72.64 | 70.78 - 73.62 | 72.232 | -0.888 | 1.21% | 554,602 | | COF-F | Capital One Financial Corp [Cof/Pf] | - | 0.00 | 0.00 - 0.00 | 25.36 | 0.00 | 0.00% | 0 | | COF-G | Capital One Financial Corp [Cof/Pg] | - | 0.00 | 0.00 - 0.00 | 25.46 | 0.00 | 0.00% | 0 | | COF-H | Capital One Financial Corp [Cof/Ph] | - | 0.00 | 0.00 - 0.00 | 25.86 | 0.00 | 0.00% | 0 | | COF-I | Capital One Financial Corp [Cof/Pi] | - | 0.00 | 0.00 - 0.00 | 25.14 | 0.00 | 0.00% | 0 | | COF-J | Capital One Financial Corp [Cof/Pj] | - | 0.00 | 0.00 - 0.00 | 24.75 | 0.00 | 0.00% | 0 | | COF-K | Capital One Financial Corp | - | 0.00 | 0.00 - 0.00 | 25.05 | 0.00 | 0.00% | 0 | | COFS | Choiceone Financial | - | 27.30 | 28.24 - 28.24 | 28.24 | -0.16 | 0.56% | 144 | | COG | Cabot Oil & Gas Corp | - | 17.98 | 17.21 - 18.39 | 17.80 | -0.59 | 3.21% | 3,760,738 | | COGT | Cogent Biosciences Inc | - | 2.74 | 2.65 - 2.86 | 2.65 | -0.20 | 7.02% | 113,037 | | COHN | Cohen & CO Inc | - | 0.00 | 0.00 - 0.00 | 19.48 | 0.00 | 0.00% | 0 | | COHR | Coherent Inc | - | 126.30 | 122.49 - 126.30 | 125.30 | -1.32 | 1.04% | 49,231 | | COHU | Cohu Inc | - | 20.71 | 18.004 - 22.34 | 21.934 | +1.264 | 6.12% | 554,706 | | COKE | Coca Cola Bot Cons | - | 230.75 | 228.76 - 235.99 | 231.19 | +0.10 | 0.04% | 10,831 | | COLB | Columbia Banking Sys | - | 27.36 | 25.45 - 28.44 | 28.44 | +0.92 | 3.34% | 111,540 | | COLD | Americold Realty Trust | - | 36.17 | 35.54 - 36.45 | 36.265 | +0.125 | 0.35% | 377,169 | | COLL | Collegium Pharma | - | 17.98 | 17.33 - 17.98 | 17.43 | -0.61 | 3.38% | 120,110 | | COLM | Columbia Sprtswr | - | 81.52 | 77.76 - 96.73 | 78.675 | -17.595 | 18.28% | 725,482 | | COM | Auspice Broad Commodity Strategy ETF Direxion | - | 0.00 | 0.00 - 0.00 | 23.165 | 0.00 | 0.00% | 0 | | COMB | Commodity Broad Strategy No K-1 ETF | - | 0.00 | 0.00 - 0.00 | 21.46 | 0.00 | 0.00% | 0 | | COMM | Commscope Holding Company | - | 8.81 | 8.64 - 8.91 | 8.86 | +0.01 | 0.11% | 561,617 | | COMT | Commodities Select Strategy Ishares ETF | - | 24.01 | 24.01 - 24.15 | 24.105 | -0.015 | 0.06% | 84,039 | | CONE | Cyrusone Inc | - | 71.96 | 67.57 - 72.82 | 70.96 | -1.68 | 2.31% | 334,438 | | CONN | Conn's Inc | - | 10.00 | 9.50 - 10.40 | 9.50 | -0.515 | 5.14% | 128,815 | | COO | Cooper Companies | - | 323.97 | 316.625 - 332.39 | 323.924 | -0.216 | 0.07% | 62,377 | | COOP | Mr.Cooper Group Inc | - | 20.91 | 20.64 - 21.40 | 20.815 | -0.305 | 1.44% | 590,867 | | COP | Conocophillips | - | 28.93 | 27.95 - 28.96 | 28.305 | -0.855 | 2.93% | 5,647,814 | | COPX | G-X Copper Miners ETF | - | 0.00 | 0.00 - 0.00 | 21.47 | 0.00 | 0.00% | 0 | | COR | Coresite Realty Corp | - | 120.43 | 117.10 - 121.47 | 119.70 | -0.78 | 0.65% | 71,490 | | COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | - | 0.00 | 0.00 - 0.00 | 14.27 | 0.00 | 0.00% | 0 | | CORE | Core Mark Holding | - | 27.30 | 26.84 - 27.79 | 27.65 | +0.35 | 1.28% | 39,304 | | CORN | Teucrium Corn | - | 0.00 | 0.00 - 0.00 | 13.24 | 0.00 | 0.00% | 0 | | CORP | Invest Grade Corp Bd Index ETF Pimco | - | 0.00 | 0.00 - 0.00 | 114.48 | 0.00 | 0.00% | 0 | | CORR | Corenergy Infrastructure Trust Inc | - | 4.59 | 4.445 - 4.79 | 4.56 | -0.03 | 0.65% | 78,614 | | CORT | Corcept Therapeutics | - | 17.12 | 16.525 - 17.26 | 16.68 | -0.48 | 2.80% | 232,526 | | COST | Costco Wholesale | - | 361.13 | 357.30 - 363.85 | 361.07 | -3.79 | 1.04% | 842,516 | | COTY | Coty Inc | - | 2.95 | 2.92 - 3.05 | 2.935 | -0.045 | 1.51% | 2,820,546 | | COUP | Coupa Software Inc | - | 278.20 | 264.00 - 279.90 | 270.94 | -11.68 | 4.13% | 572,205 | | COW | Ipatha.B Livestock Subindex TR ETN | - | 0.00 | 0.00 - 0.00 | 33.489 | 0.00 | 0.00% | 0 | | COWN | Cowen Group Inc | - | 20.78 | 19.82 - 21.37 | 20.76 | -0.28 | 1.33% | 418,167 | | COWNL | Cowen Inc 7.75% Senior Notes Due 2033 | - | 24.95 | 26.71 - 26.89 | 26.89 | +0.17 | 0.64% | 2,502 | | COWNZ | Cowen Inc 7.35% Senior Notes Due 2027 | - | 25.35 | 25.09 - 25.38 | 25.09 | -0.17 | 0.67% | 1,586 | | COWZ | Pacer US Cash Cows 100 ETF | - | 0.00 | 0.00 - 0.00 | 27.47 | 0.00 | 0.00% | 0 | | CP | Canadian Pacific Railway | - | 297.36 | 293.954 - 302.50 | 297.84 | -0.13 | 0.04% | 244,265 | | CPA | Copa Holdings S.A. | - | 50.53 | 48.58 - 51.01 | 48.98 | -1.59 | 3.14% | 162,314 | | CPAA | Conyers Park II Acquisition Corp Cl A | - | 8.63 | 8.15 - 9.89 | 8.86 | +0.17 | 1.96% | 252,240 | | CPAAU | Conyers Park II Acquisition Corp Unit | - | 9.91 | 9.91 - 9.91 | 9.91 | -0.24 | 2.36% | 906 | | CPAAW | Conyers Park II Acquisition Corp WT | - | 0.00 | 0.00 - 0.00 | 1.05 | 0.00 | 0.00% | 0 | | CPAC | Cementos Pacasmayo S.A.A | - | 7.60 | 7.60 - 7.60 | 7.60 | 0.00 | 0.00% | 11 | | CPAH | Counterpath Corp | - | 2.67 | 2.643 - 2.74 | 2.673 | -0.067 | 2.45% | 4,941 | | CPB | Campbell Soup Company | - | 46.74 | 46.46 - 47.395 | 47.04 | +0.27 | 0.58% | 359,050 | | CPE | Callon Petroleum Company | - | 5.00 | 4.935 - 5.16 | 5.09 | 0.00 | 0.00% | 837,288 | | CPER | US Copper | - | 0.00 | 0.00 - 0.00 | 19.02 | 0.00 | 0.00% | 0 | | CPF | Central Pacific Financial Company | - | 13.67 | 13.15 - 13.96 | 13.795 | +0.035 | 0.25% | 24,639 | | CPG | Crescent Pt Energy | - | 1.22 | 1.105 - 1.26 | 1.225 | -0.025 | 2.00% | 773,596 | | CPHC | Canterbury Park Hl | - | 10.75 | 11.75 - 11.75 | 11.75 | -0.20 | 1.67% | 30 | | CPHI | China Pharma Holdings | - | 0.00 | 0.00 - 0.00 | 0.41 | 0.00 | 0.00% | 0 | | CPI | IQ Real Return ETF | - | 0.00 | 0.00 - 0.00 | 27.194 | 0.00 | 0.00% | 0 | | CPIX | Cumberland Pharmaceu | - | 2.927 | 2.88 - 3.015 | 2.955 | -0.035 | 1.17% | 3,556 | | CPK | Chesapeake Utilities Corp | - | 96.51 | 93.305 - 97.95 | 96.95 | +0.27 | 0.28% | 16,639 | | CPLG | Corepoint Lodging Inc | - | 5.06 | 4.85 - 5.26 | 4.93 | -0.14 | 2.76% | 23,112 | | CPLP | Capital Product Part | - | 7.21 | 7.21 - 7.36 | 7.31 | +0.15 | 2.09% | 25,649 | | CPRI | Capri Holdings Ltd | - | 22.01 | 21.15 - 22.23 | 21.371 | -0.819 | 3.69% | 1,314,513 | | CPRT | Copart Inc | - | 109.98 | 109.60 - 111.30 | 110.998 | -0.283 | 0.25% | 323,268 | | CPRX | Catalyst Pharm Inc | - | 3.11 | 2.96 - 3.13 | 3.018 | -0.092 | 2.96% | 293,064 | | CPS | Cooper Std Hld Inc | - | 16.05 | 15.43 - 17.10 | 15.67 | -0.45 | 2.79% | 18,909 | | CPS.U | Capstar Special Purpose Acq Corp Unit WT [Cpsr.U | - | 0.00 | 0.00 - 0.00 | 10.14 | 0.00 | 0.00% | 0 | | CPS.W | Capstar Special Purpose Acq Corp WT [Cpsr.Ws] | - | 0.00 | 0.00 - 0.00 | 0.83 | 0.00 | 0.00% | 0 | | CPSH | Cps Technologies | - | 1.45 | 1.38 - 1.45 | 1.389 | -0.052 | 3.61% | 79,920 | | CPSI | Computer Programs | - | 27.88 | 27.61 - 28.20 | 27.93 | -0.07 | 0.25% | 12,095 | | CPSR | Capstar Special Acquisition Corp Cl A | - | 9.67 | 9.67 - 9.70 | 9.67 | 0.00 | 0.00% | 13,240 | | CPSS | Consumer Portfol | - | 3.72 | 3.68 - 3.92 | 3.75 | 0.00 | 0.00% | 12,203 | | CPST | Capstone Turbine Cp | - | 4.61 | 4.45 - 4.768 | 4.58 | -0.05 | 1.08% | 22,028 | | CPT | Camden Property Trust | - | 88.67 | 86.78 - 93.07 | 92.42 | +4.62 | 5.26% | 515,096 | | CPTA | Capitala Finance Crp | - | 8.60 | 8.60 - 8.665 | 8.62 | -0.03 | 0.35% | 841 | | CPTAG | Capitala Finance Corp 5.75% Convertible Notes D | - | 0.00 | 0.00 - 0.00 | 22.81 | 0.00 | 0.00% | 0 | | CPTAL | Capitala Finance Corp 6% Notes Due 2022 | - | 19.50 | 22.50 - 22.82 | 22.50 | -0.20 | 0.88% | 185 | | CPZ | Calamos Long/Short Equity & Dynamic Income Trust | - | 14.18 | 14.08 - 14.45 | 14.24 | -0.19 | 1.32% | 52,955 | | CQP | Cheniere Energy Partners LP | - | 0.00 | 0.00 - 0.00 | 36.33 | 0.00 | 0.00% | 0 | | CQQQ | China Technology Invesco ETF | - | 0.00 | 0.00 - 0.00 | 74.62 | 0.00 | 0.00% | 0 | | CR | Crane Company | - | 50.26 | 49.05 - 50.85 | 50.145 | -0.325 | 0.64% | 116,848 | | CRAI | Cra International | - | 40.985 | 40.95 - 41.75 | 41.75 | +0.25 | 0.60% | 7,001 | | CRAK | Oil Refiners Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 18.648 | 0.00 | 0.00% | 0 | | CRBN | ACWI Low Carbon Target Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 129.55 | 0.00 | 0.00% | 0 | | CRBP | Corbus Pharma | - | 0.984 | 0.934 - 1.00 | 0.946 | -0.038 | 3.86% | 953,823 | | CRC | California Resources Corp | - | 1.18 | 1.125 - 1.19 | 1.18 | +0.06 | 5.36% | 1 | | CRD.A | Crawford CO Cl A | - | 0.00 | 0.00 - 0.00 | 6.50 | 0.00 | 0.00% | 0 | | CRD.B | Crawford CO Cl B | - | 0.00 | 0.00 - 0.00 | 6.53 | 0.00 | 0.00% | 0 | | CRDF | Cardiff Oncology Inc | - | 16.08 | 14.87 - 16.08 | 15.72 | -0.60 | 3.68% | 589,739 | | CREE | Cree Inc | - | 62.56 | 61.10 - 63.75 | 63.685 | +0.475 | 0.75% | 864,017 | | CREG | China Recycling Ener | - | 3.19 | 2.96 - 3.352 | 3.108 | -0.152 | 4.66% | 76,361 | | CRESY | Cresud Sacif ADR | - | 3.01 | 2.93 - 3.24 | 3.03 | -0.02 | 0.66% | 30,871 | | CREX | Creative Realities Inc | - | 1.03 | 0.915 - 1.035 | 0.98 | -0.06 | 5.77% | 195,293 | | CREXW | Creative Realities Inc | - | 0.00 | 0.00 - 0.00 | 0.151 | 0.00 | 0.00% | 0 | | CRF | Cornerstone Strategic Return Fund | - | 0.00 | 0.00 - 0.00 | 10.74 | 0.00 | 0.00% | 0 | | CRH | CRH Plc | - | 35.49 | 33.80 - 35.64 | 35.33 | +0.25 | 0.71% | 271,397 | | CRH.U | Cohn Robbins Holdings Corp WT [Crhc.U] | - | 0.00 | 0.00 - 0.00 | 9.975 | 0.00 | 0.00% | 0 | | CRHM | CRH Medical Corp | - | 0.00 | 0.00 - 0.00 | 2.07 | 0.00 | 0.00% | 0 | | CRI | Carter's Inc | - | 83.40 | 81.115 - 84.15 | 81.94 | -1.72 | 2.06% | 224,957 | | CRIS | Curis Inc | - | 1.09 | 1.07 - 1.12 | 1.092 | -0.028 | 2.50% | 174,812 | | CRK | Comstock Resources | - | 5.37 | 5.09 - 5.388 | 5.25 | -0.13 | 2.42% | 802,423 | | CRL | Charles River Laboratories Intl | - | 228.80 | 219.79 - 234.71 | 226.26 | -2.68 | 1.17% | 117,595 | | CRM | Salesforce.com Inc | - | 235.82 | 228.66 - 237.70 | 233.03 | -4.11 | 1.73% | 2,747,464 | | CRMD | Cormedix Inc | - | 0.00 | 0.00 - 0.00 | 5.11 | 0.00 | 0.00% | 0 | | CRMT | America's Car-Mart | - | 84.70 | 83.22 - 85.99 | 85.03 | +0.16 | 0.19% | 28,864 | | CRNC | Cerence Inc | - | 59.04 | 54.56 - 62.58 | 56.21 | -3.28 | 5.51% | 239,582 | | CRNT | Ceragon Networks Ltd | - | 2.23 | 2.22 - 2.28 | 2.269 | +0.009 | 0.40% | 165,813 | | CRNX | Crinetics Pharmaceuticals Inc | - | 12.545 | 11.71 - 12.58 | 12.03 | -0.45 | 3.61% | 91,166 | | CROC | Ultrashort Australian Proshares | - | 0.00 | 0.00 - 0.00 | 53.594 | 0.00 | 0.00% | 0 | | CRON | Cronos Group Inc | - | 5.53 | 5.20 - 5.61 | 5.24 | -0.33 | 5.92% | 1,611,380 | | CROX | Crocs Inc | - | 53.26 | 51.47 - 53.97 | 52.69 | -1.30 | 2.41% | 671,395 | | CRS | Carpenter Technology Corp | - | 17.15 | 15.90 - 17.57 | 17.47 | +0.21 | 1.22% | 81,346 | | CRSA | Crescent Acquisition Corp Cl A | - | 10.00 | 10.00 - 10.03 | 10.03 | +0.02 | 0.20% | 1,328 | | CRSAU | Crescent Acquisition Corp Unit | - | 10.30 | 10.53 - 10.60 | 10.60 | 0.00 | 0.00% | 2 | | CRSAW | Crescent Acquisition Corp WT | - | 0.00 | 0.00 - 0.00 | 0.70 | 0.00 | 0.00% | 0 | | CRSP | Crispr Therapeutics Ag | - | 94.71 | 90.21 - 97.875 | 93.504 | -2.846 | 2.95% | 596,618 | | CRSR | Corsair Gaming Inc | - | 24.80 | 22.39 - 25.07 | 22.807 | -1.993 | 8.04% | 1,316,195 | | CRT | Cross Timbers Royalty Trust | - | 6.62 | 6.42 - 7.09 | 7.00 | +0.21 | 3.09% | 32,716 | | CRTD | Creatd Inc | - | 2.48 | 2.40 - 2.606 | 2.44 | -0.09 | 3.56% | 15,067 | | CRTDW | Creatd Inc WT | - | 0.75 | 0.75 - 0.77 | 0.75 | 0.00 | 0.00% | 5,400 | | CRTO | Criteo S.A. Ads | - | 16.50 | 14.76 - 17.159 | 17.00 | +0.05 | 0.29% | 644,533 | | CRTX | Cortexyme Inc | - | 50.19 | 48.75 - 50.505 | 49.69 | -0.46 | 0.92% | 19,641 | | CRUS | Cirrus Logic Inc | - | 68.47 | 66.17 - 69.85 | 68.09 | -1.53 | 2.20% | 181,720 | | CRVL | Corvel Cp | - | 91.15 | 90.08 - 91.91 | 91.325 | -0.125 | 0.14% | 21,335 | | CRVS | Corvus Pharma Com | - | 3.94 | 3.82 - 4.09 | 3.95 | -0.04 | 1.00% | 78,130 | | CRWD | Crowdstrike Holdings Inc | - | 125.40 | 120.50 - 126.32 | 124.74 | -2.62 | 2.06% | 2,296,482 | | CRWS | Crown Crafts Inc | - | 5.69 | 5.69 - 5.84 | 5.74 | -0.037 | 0.64% | 2,195 | | CRY | Cryolife | - | 17.15 | 16.82 - 17.59 | 17.012 | -0.358 | 2.06% | 36,455 | | CRZO | Carrizo Oil & Gas | - | 8.16 | 7.72 - 8.33 | 7.83 | -0.42 | 5.09% | 12,913,754 | | CS | Credit Suisse Group | - | 9.36 | 9.284 - 9.41 | 9.355 | -0.025 | 0.27% | 2,354,593 | | CSA | Victory US Smallcap Vol Wtd ETF | - | 42.80 | 42.80 - 42.83 | 42.80 | -0.22 | 0.51% | 262 | | CSB | Victory US Smallcap HI Div Vol Wtd ETF | - | 39.05 | 39.02 - 39.244 | 39.071 | -0.114 | 0.29% | 1,582 | | CSBR | Champions Oncolog | - | 8.77 | 8.70 - 8.89 | 8.78 | -0.05 | 0.57% | 18,666 | | CSCO | Cisco Systems Inc | - | 35.595 | 35.49 - 35.918 | 35.865 | +0.175 | 0.49% | 10,989,762 | | CSCW | Color Star Tech CO Ltd | - | 0.531 | 0.50 - 0.565 | 0.524 | -0.036 | 6.43% | 302,345 | | CSD | S&P Spin-Off Invesco ETF | - | 0.00 | 0.00 - 0.00 | 43.529 | 0.00 | 0.00% | 0 | | CSF | Victory US Disc Enhd Vol Wtd ETF | - | 41.11 | 41.04 - 41.15 | 41.15 | -0.243 | 0.59% | 25,445 | | CSGP | Costar Group Inc | - | 826.99 | 796.20 - 841.98 | 826.655 | -1.605 | 0.19% | 105,765 | | CSGS | C S G Sys Intl | - | 38.02 | 37.76 - 38.26 | 38.145 | -0.135 | 0.35% | 37,396 | | CSII | Cardiovascular Syst | - | 36.08 | 35.32 - 36.72 | 36.235 | +0.075 | 0.21% | 48,215 | | CSIQ | Canadian Solar Inc | - | 37.19 | 34.93 - 37.36 | 35.93 | -1.75 | 4.64% | 1,311,680 | | CSL | Carlisle Companies Inc | - | 121.84 | 119.68 - 124.277 | 123.70 | +1.83 | 1.50% | 78,513 | | CSLT | Castlight Health Inc | - | 0.93 | 0.92 - 0.956 | 0.92 | -0.021 | 2.23% | 128,870 | | CSM | Largecap Proshares Core Plus | - | 0.00 | 0.00 - 0.00 | 74.319 | 0.00 | 0.00% | 0 | | CSML | IQ Chaikin U.S. Small Cap ETF | - | 22.66 | 22.62 - 22.87 | 22.62 | -0.33 | 1.44% | 2,774 | | CSOD | Cornerstone Ondemand | - | 38.25 | 36.71 - 38.40 | 37.795 | -0.645 | 1.68% | 130,516 | | CSPI | C S P Inc | - | 7.152 | 7.25 - 7.69 | 7.30 | -0.08 | 1.08% | 1,078 | | CSPR | Casper Sleep Inc | - | 6.68 | 6.29 - 6.80 | 6.51 | -0.17 | 2.54% | 223,313 | | CSQ | Calamos Strgc Ttl Rt | - | 12.99 | 12.72 - 12.99 | 12.801 | -0.219 | 1.68% | 159,896 | | CSSE | Chicken Soup For The Soul Entertainment Inc | - | 15.136 | 15.136 - 15.75 | 15.41 | -0.07 | 0.45% | 16,976 | | CSSEN | Chicken Soup For The Soul Entertainment | - | 24.97 | 24.80 - 25.00 | 25.00 | 0.00 | 0.00% | 1,515 | | CSSEP | Chicken Soup For The Soul Entertainment Inc 9. | - | 22.648 | 22.648 - 22.951 | 22.951 | +0.261 | 1.15% | 4,098 | | CSTE | Caesarstone Sdot-Yam | - | 9.95 | 9.73 - 10.06 | 9.79 | +0.02 | 0.20% | 15,183 | | CSTL | Castle Biosciences Inc | - | 47.09 | 45.50 - 49.27 | 46.63 | -0.48 | 1.02% | 38,903 | | CSTM | Constellium N.V. | - | 9.00 | 8.76 - 9.27 | 9.065 | -0.225 | 2.42% | 478,144 | | CSTR | Capstar Financial Holdings Inc | - | 10.16 | 10.16 - 10.41 | 10.25 | +0.055 | 0.54% | 7,504 | | CSU | Capital Senior Living Corp | - | 0.50 | 0.50 - 0.55 | 0.516 | 0.00 | 0.00% | 84,290 | | CSV | Carriage Services | - | 25.76 | 25.07 - 26.23 | 25.75 | +0.05 | 0.19% | 28,254 | | CSWC | Capital Southwest | - | 13.00 | 12.63 - 13.30 | 13.09 | +0.15 | 1.16% | 31,822 | | CSWCL | Capital Southwest Corp 5.95% Notes Due 20 | - | 25.225 | 25.17 - 25.30 | 25.225 | +0.025 | 0.10% | 291 | | CSWI | Csw Industrials Inc | - | 87.53 | 81.51 - 87.53 | 86.75 | +3.38 | 4.05% | 12,006 | | CSX | CSX Corp | - | 77.65 | 75.39 - 78.94 | 78.65 | +0.76 | 0.98% | 2,085,866 | | CTA-A | Du Pont[E.I.]De Nemours & CO [Cta/Pa] | - | 0.00 | 0.00 - 0.00 | 85.50 | 0.00 | 0.00% | 0 | | CTA-B | Du Pont[E.I.]De Nemours & CO [Cta/Pb] | - | 0.00 | 0.00 - 0.00 | 105.00 | 0.00 | 0.00% | 0 | | CTA.U | Cerberus Telecom Acquisition Corp Unit [Ctac.U] | - | 0.00 | 0.00 - 0.00 | 9.90 | 0.00 | 0.00% | 0 | | CTAA | Qwest Corp | - | 25.39 | 25.20 - 25.43 | 25.37 | +0.11 | 0.44% | 5,206 | | CTAS | Cintas Corp | - | 318.31 | 311.69 - 323.70 | 316.20 | -3.72 | 1.16% | 136,719 | | CTB | Cooper Tire & Rubber Company | - | 37.55 | 34.55 - 37.935 | 35.645 | -2.005 | 5.33% | 228,994 | | CTBB | Qwest Corp | - | 25.20 | 25.18 - 25.39 | 25.35 | +0.03 | 0.12% | 44,331 | | CTBI | Community TR Bancp | - | 31.29 | 31.29 - 32.00 | 31.79 | +0.40 | 1.27% | 7,341 | | CTDD | Qwest Corp 6.75% Notes Due 2057 | - | 26.00 | 26.00 - 26.22 | 26.078 | +0.008 | 0.03% | 6,390 | | CTEC | CHOLESTECH CORP | - | 15.35 | 14.97 - 15.35 | 15.115 | -0.292 | 1.90% | 43,060 | | CTEK | Cynergis Tek Inc | - | 0.00 | 0.00 - 0.00 | 1.53 | 0.00 | 0.00% | 0 | | CTG | Computer Task Gp Inc | - | 5.60 | 5.60 - 5.66 | 5.64 | -0.06 | 1.05% | 6,861 | | CTHR | Charles & Colvard | - | 0.855 | 0.824 - 0.90 | 0.877 | +0.017 | 1.98% | 59,663 | | CTIB | Cti Inds Corp | - | 1.87 | 1.63 - 1.94 | 1.88 | -0.06 | 3.09% | 103,942 | | CTIC | Cti Biopharm Corp | - | 3.17 | 3.10 - 3.235 | 3.19 | +0.03 | 0.95% | 147,432 | | CTK | Cootek [Cayman] Inc | - | 4.36 | 4.36 - 4.50 | 4.43 | +0.05 | 1.14% | 826 | | CTL | Centurylink | - | 10.85 | 10.84 - 11.11 | 11.00 | 0.00 | 0.00% | 6,956,560 | | CTLT | Catalent Inc | - | 89.03 | 87.30 - 89.61 | 89.04 | -0.35 | 0.39% | 237,912 | | CTMX | Cytomx Thera | - | 6.76 | 6.55 - 6.78 | 6.64 | -0.13 | 1.92% | 55,084 | | CTO | Consolidated-Tomoka Land Company | - | 0.00 | 0.00 - 0.00 | 44.87 | 0.00 | 0.00% | 0 | | CTR | Clearbridge Energy MLP Fund IN | - | 10.55 | 10.30 - 10.66 | 10.34 | -0.26 | 2.45% | 5,754 | | CTRA | Contura Energy Inc | - | 6.80 | 6.37 - 7.53 | 6.45 | -0.40 | 5.84% | 38,667 | | CTRE | Caretrust REIT Inc | - | 17.20 | 16.65 - 17.35 | 17.13 | -0.125 | 0.72% | 173,115 | | CTRM | Castor Maritime Inc | - | 0.129 | 0.121 - 0.13 | 0.123 | -0.009 | 6.82% | 2,544,428 | | CTRN | Citi Trends Inc | - | 26.51 | 26.18 - 26.86 | 26.70 | +0.04 | 0.15% | 58,988 | | CTS | Cts Corp | - | 26.52 | 26.28 - 27.69 | 27.605 | +1.145 | 4.33% | 44,229 | | CTSH | Cognizant Tech Sol | - | 70.471 | 69.97 - 71.68 | 71.54 | +0.52 | 0.73% | 1,286,173 | | CTSO | Cytosorbents Cor | - | 7.97 | 7.56 - 8.16 | 7.76 | -0.20 | 2.51% | 185,800 | | CTT | Catchmark Timber Trust Inc | - | 8.88 | 8.43 - 9.19 | 8.59 | +0.21 | 2.51% | 85,410 | | CTV | Qwest Corp | - | 25.18 | 25.163 - 25.19 | 25.16 | 0.00 | 0.00% | 18,268 | | CTVA | Corteva Inc | - | 32.39 | 31.54 - 32.76 | 32.50 | 0.00 | 0.00% | 1,665,913 | | CTXR | Citius Pharmaceuticals Inc | - | 0.97 | 0.96 - 1.01 | 0.978 | -0.032 | 3.17% | 160,406 | | CTXRW | Citius Pharmaceuticals Inc WT | - | 0.00 | 0.00 - 0.00 | 0.369 | 0.00 | 0.00% | 0 | | CTXS | Citrix Systems Inc | - | 113.78 | 111.865 - 114.835 | 114.20 | +0.28 | 0.25% | 535,961 | | CTY | Qwest Corp | - | 25.11 | 25.027 - 25.207 | 25.10 | -0.02 | 0.08% | 54,540 | | CTZ | Qwest Corp 6.625% Notes | - | 25.175 | 25.17 - 25.184 | 25.19 | +0.01 | 0.04% | 19,049 | | CUB | Cubic Corp | - | 58.48 | 56.89 - 58.98 | 58.24 | -0.31 | 0.53% | 48,478 | | CUB-C | Customers Bancorp Inc [Cubi/Pc] | - | 0.00 | 0.00 - 0.00 | 23.85 | 0.00 | 0.00% | 0 | | CUB-D | Customers Bancorp Inc [Cubi/Pd] | - | 0.00 | 0.00 - 0.00 | 24.80 | 0.00 | 0.00% | 0 | | CUB-E | Customers Bancorp Inc [Cubi/Pe] | - | 0.00 | 0.00 - 0.00 | 24.67 | 0.00 | 0.00% | 0 | | CUB-F | Customers Bancorp Inc [Cubi/Pf] | - | 0.00 | 0.00 - 0.00 | 23.81 | 0.00 | 0.00% | 0 | | CUBA | Herzfeld Caribbean | - | 3.64 | 3.45 - 3.66 | 3.45 | -0.20 | 5.48% | 42,438 | | CUBB | Customers Bancorp Inc 5.375% | - | 23.60 | 22.96 - 24.38 | 23.60 | +0.22 | 0.94% | 9,777 | | CUBE | Cubesmart | - | 33.48 | 33.06 - 33.83 | 33.71 | +0.06 | 0.18% | 248,592 | | CUBI | Customers Bancorp | - | 13.64 | 12.80 - 14.35 | 14.03 | +0.34 | 2.48% | 56,970 | | CUE | Cue Biopharma Inc | - | 11.88 | 10.81 - 12.23 | 11.01 | -1.09 | 9.01% | 166,351 | | CUK | Carnival Plc ADR | - | 11.15 | 10.94 - 11.28 | 11.18 | +0.02 | 0.18% | 678,499 | | CULP | Culp Inc | - | 12.55 | 12.23 - 12.79 | 12.47 | -0.21 | 1.66% | 7,541 | | CURE | Healthcare Bull 3X Direxion ETF Direxion | - | 0.00 | 0.00 - 0.00 | 55.71 | 0.00 | 0.00% | 0 | | CURI | Curiositystream Inc | - | 8.47 | 8.15 - 8.54 | 8.50 | +0.06 | 0.71% | 12,414 | | CURIW | Curiositystream Inc WT | - | 1.005 | 0.95 - 1.05 | 1.02 | -0.07 | 6.42% | 51,855 | | CURO | Curo Group Holdings Corp | - | 7.86 | 7.60 - 7.97 | 7.70 | -0.20 | 2.53% | 74,634 | | CUT | MSCI Global Timber Invesco ETF | - | 0.00 | 0.00 - 0.00 | 27.98 | 0.00 | 0.00% | 0 | | CUTR | Cutera Inc | - | 18.91 | 18.22 - 19.56 | 19.03 | -0.07 | 0.37% | 32,961 | | CUZ | Cousins Properties Inc | - | 25.67 | 24.17 - 25.89 | 25.22 | -0.48 | 1.87% | 337,647 | | CVA | Covanta Holding Corp | - | 8.57 | 7.44 - 9.00 | 8.805 | +1.185 | 15.55% | 1,861,129 | | CVAC | Curevac N.V. | - | 50.05 | 48.32 - 50.59 | 49.32 | -0.28 | 0.56% | 116,551 | | CVBF | Cvb Financial Corp | - | 17.34 | 17.34 - 17.65 | 17.61 | +0.21 | 1.21% | 67,863 | | CVCO | Cavco Inds Inc | - | 170.27 | 169.025 - 178.31 | 173.10 | -4.90 | 2.75% | 20,343 | | CVCY | Central Vly Cmty Bcp | - | 12.752 | 12.752 - 13.00 | 12.97 | +0.03 | 0.23% | 4,268 | | CVE | Cenovus Energy Inc | - | 3.24 | 3.20 - 3.31 | 3.225 | -0.095 | 2.86% | 5,448,406 | | CVEO | Civeo Corp | - | 0.68 | 0.676 - 0.78 | 0.699 | -0.03 | 4.12% | 327,138 | | CVET | Covetrus Inc | - | 24.92 | 24.44 - 25.39 | 25.03 | +0.05 | 0.20% | 174,511 | | CVGI | Commercial Vehicle G | - | 5.66 | 5.193 - 6.13 | 5.925 | +0.205 | 3.58% | 544,676 | | CVGW | Calavo Growers Inc | - | 66.06 | 65.25 - 67.33 | 67.255 | +0.745 | 1.12% | 27,415 | | CVI | Cvr Energy Inc | - | 10.57 | 10.40 - 10.94 | 10.79 | +0.17 | 1.60% | 182,258 | | CVIA | Covia Holdings Corp | - | 0.47 | 0.45 - 0.50 | 0.48 | 0.00 | 0.00% | 0 | | CVLG | Covenant Logistics Group Inc | - | 13.99 | 13.58 - 13.99 | 13.58 | -0.60 | 4.23% | 33,099 | | CVLT | Commvault Systems | - | 40.00 | 39.53 - 40.70 | 39.88 | -0.29 | 0.72% | 96,592 | | CVLY | Codorus Valley Bncp | - | 13.05 | 12.86 - 13.49 | 13.19 | +0.10 | 0.76% | 2,154 | | CVM | Cel-Sci Corp | - | 0.00 | 0.00 - 0.00 | 12.55 | 0.00 | 0.00% | 0 | | CVNA | Carvana CO Cl A | - | 199.32 | 179.24 - 213.802 | 189.212 | -1.978 | 1.03% | 3,225,561 | | CVR | Chicago Rivet & Machine Company | - | 0.00 | 0.00 - 0.00 | 20.98 | 0.00 | 0.00% | 0 | | CVS | CVS Corp | - | 55.93 | 55.605 - 56.305 | 56.13 | +0.20 | 0.36% | 3,323,781 | | CVTI | Covenant Transportn | - | 14.17 | 13.76 - 14.42 | 13.95 | +0.10 | 0.72% | 226,697 | | CVU | CPI Aerostructures | - | 0.00 | 0.00 - 0.00 | 2.28 | 0.00 | 0.00% | 0 | | CVV | CVD Equipment Corp | - | 3.77 | 3.54 - 3.89 | 3.615 | -0.135 | 3.60% | 13,435 | | CVX | Chevron Corp | - | 69.90 | 68.35 - 70.10 | 68.85 | +0.05 | 0.07% | 6,151,954 | | CVY | Zacks Multi-Asset Income Invesco ETF | - | 0.00 | 0.00 - 0.00 | 16.50 | 0.00 | 0.00% | 0 | | CW | Curtiss-Wright Corp | - | 83.44 | 83.04 - 84.86 | 84.135 | -0.035 | 0.04% | 117,844 | | CWB | Convertible Secs Barclays Capital SPDR | - | 0.00 | 0.00 - 0.00 | 69.96 | 0.00 | 0.00% | 0 | | CWBC | Community West Bncsh | - | 8.20 | 8.20 - 8.33 | 8.20 | -0.13 | 1.56% | 110 | | CWBR | Cohbar Inc | - | 0.93 | 0.90 - 0.93 | 0.905 | -0.025 | 2.69% | 104,184 | | CWCO | Cons Water CO Inc | - | 10.16 | 10.03 - 10.24 | 10.135 | -0.015 | 0.15% | 27,500 | | CWE.A | Clearway Energy Inc Cl A | - | 0.00 | 0.00 - 0.00 | 26.94 | 0.00 | 0.00% | 0 | | CWEB | CSI China Internet Idx Bull 2X Direxion | - | 0.00 | 0.00 - 0.00 | 56.01 | 0.00 | 0.00% | 0 | | CWEN | Clearway Energy Inc Cl C | - | 28.71 | 28.125 - 29.05 | 28.40 | -0.41 | 1.42% | 171,092 | | CWH | Camping World Holdings Inc | - | 26.73 | 25.60 - 27.15 | 26.295 | -0.555 | 2.07% | 1,014,463 | | CWI | ACWI [Ex-Us] MSCI ETF SPDR | - | 0.00 | 0.00 - 0.00 | 23.72 | 0.00 | 0.00% | 0 | | CWK | Cushman & Wakefield Plc | - | 11.79 | 10.78 - 12.055 | 11.925 | +0.065 | 0.55% | 282,446 | | CWS | Advisorshares Focused Equity ETF | - | 0.00 | 0.00 - 0.00 | 38.595 | 0.00 | 0.00% | 0 | | CWST | Casella Waste Sys | - | 54.71 | 53.77 - 55.70 | 55.57 | +0.38 | 0.69% | 110,692 | | CWT | California Water Service Group Holding | - | 45.44 | 44.61 - 45.665 | 45.16 | -0.22 | 0.48% | 52,940 | | CX | Cemex S.A.B. DE C.V. | - | 3.93 | 3.96 - 4.15 | 4.15 | +0.17 | 4.27% | 6,107,963 | | CXDC | China Xd Plastics Company | - | 1.20 | 1.18 - 1.20 | 1.195 | -0.005 | 0.42% | 186,729 | | CXDO | Crexendo Inc | - | 6.66 | 6.30 - 6.857 | 6.746 | +0.076 | 1.14% | 17,871 | | CXE | Colonial High Income Muni Trust | - | 4.66 | 4.62 - 4.67 | 4.65 | -0.01 | 0.21% | 48,675 | | CXH | Colonial Investment Grade Muni Trust | - | 9.11 | 9.05 - 9.13 | 9.08 | -0.05 | 0.55% | 35,199 | | CXO | Concho Resources Inc | - | 41.70 | 39.74 - 42.20 | 40.922 | -1.188 | 2.82% | 1,211,255 | | CXP | Columbia Property Trust Inc | - | 10.92 | 10.25 - 10.98 | 10.605 | -0.015 | 0.14% | 359,733 | | CXSE | Wisdomtree China Ex-Cso Fund | - | 59.95 | 59.369 - 59.984 | 59.52 | -1.06 | 1.75% | 115,417 | | CXW | Corecivic Inc | - | 6.27 | 5.79 - 6.55 | 6.305 | -0.015 | 0.24% | 828,985 | | CYAD | Celyad Sa Ads | - | 7.26 | 7.24 - 7.29 | 7.25 | -0.19 | 2.55% | 976 | | CYAN | Cyanotech Corp | - | 2.98 | 2.86 - 2.99 | 2.99 | +0.02 | 0.67% | 132 | | CYB | Wisdomtree Chinese Yuan Strategy Fund | - | 0.00 | 0.00 - 0.00 | 26.53 | 0.00 | 0.00% | 0 | | CYBE | Cyberoptics Cp | - | 23.91 | 23.05 - 24.575 | 23.27 | -0.70 | 2.92% | 33,522 | | CYBR | Cyberark Soft Ord | - | 100.34 | 98.26 - 102.26 | 100.52 | -2.05 | 2.00% | 127,054 | | CYCC | Cyclacel Pharmaceuti | - | 3.37 | 3.16 - 3.42 | 3.24 | -0.18 | 5.26% | 23,508 | | CYCCP | Cyclacel Pharmaceuti | - | 5.753 | 5.55 - 6.25 | 5.96 | 0.00 | 0.00% | 1 | | CYCN | Cyclerion Therapeutics Inc | - | 2.35 | 2.18 - 2.44 | 2.33 | +0.02 | 0.87% | 281,174 | | CYD | China Yuchai International | - | 16.90 | 16.66 - 17.43 | 17.30 | +0.40 | 2.37% | 25,244 | | CYH | Community Health Systems | - | 5.95 | 5.767 - 6.245 | 5.91 | -0.05 | 0.84% | 2,019,987 | | CYRN | Cyren Ltd | - | 0.933 | 0.91 - 0.951 | 0.91 | -0.012 | 1.30% | 12,618 | | CYRX | Cryoport Inc | - | 42.81 | 41.31 - 43.825 | 42.08 | -0.87 | 2.03% | 114,553 | | CYTK | Cytokinetics | - | 15.44 | 14.90 - 15.75 | 15.425 | -0.065 | 0.42% | 176,561 | | CZA | Zacks Mid-Cap Invesco ETF | - | 0.00 | 0.00 - 0.00 | 66.961 | 0.00 | 0.00% | 0 | | CZNC | Citizens Nrthn Cp | - | 17.45 | 16.82 - 17.70 | 17.066 | -0.234 | 1.35% | 7,236 | | CZR | Caesars Entertainment Inc | - | 45.49 | 43.07 - 47.38 | 44.31 | -1.79 | 3.88% | 1,832,412 | | CZWI | Citizens Community | - | 7.33 | 7.33 - 7.68 | 7.68 | +0.17 | 2.26% | 1,226 | | CZZ | Cosan Ltd | - | 14.12 | 13.43 - 14.24 | 13.51 | -0.65 | 4.59% | 150,534 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | LK | 1.38 | +1.38 | | BLRX | 2.60 | +1.12 | | AAPL | 109.479 | -5.841 | | NIO | 31.045 | -0.945 | | OAS | 0.155 | -0.014 | | SQQQ | 24.815 | +1.455 | | TWTR | 41.86 | -10.57 | | GE | 7.388 | +0.018 | | HTZ | 1.78 | 0.00 | | NOK | 3.38 | +0.03 | | Top 10 Gainers | | Name | Last | Change | | GOOGL | 1,633.11 | +76.23 | | GOOG | 1,638.18 | +70.94 | | NVR | 4,049.075 | +52.805 | | BIO | 598.00 | +29.97 | | CHTR | 602.60 | +26.60 | | ROG | 124.505 | +21.525 | | DKNGW | 20.00 | +20.00 | | GSHD | 120.63 | +13.60 | | RMD | 192.025 | +12.515 | | CHE | 483.64 | +10.11 | | Top 10 Losers | | Name | Last | Change | | AMZN | 3,071.904 | -139.106 | | MELI | 1,223.90 | -77.08 | | SHOP | 930.865 | -46.135 | | TTD | 578.26 | -39.72 | | CACC | 285.49 | -33.33 | | CMG | 1,210.12 | -32.68 | | NFLX | 481.11 | -23.10 | | SGEN | 171.12 | -21.22 | | AVGOP | 1,182.125 | -20.875 | | CABO | 1,702.05 | -19.67 | |
2201