Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 1626

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
C Citigroup Inc - 70.77 70.68 - 71.89 71.37 +0.86 1.22% 13,938,942
C-J Citigroup Inc [C/Pj] - 28.09 28.00 - 28.12 28.06 0.00 0.00% 28,500
C-K Citigroup Inc [C/Pk] - 28.23 28.18 - 28.26 28.26 +0.06 0.21% 60,700
C-N Citigroup Cap XiII [C/Pn] - 27.72 27.55 - 27.74 27.55 -0.19 0.68% 243,800
CAAP Corporacion America Airports Sa - 5.94 5.80 - 5.99 5.94 +0.04 0.68% 49,225
CAAS China Automotive Sys - 3.33 3.30 - 3.40 3.37 +0.01 0.30% 43,500
CABA Cabaletta Bio Inc - 12.95 12.67 - 14.00 13.50 +0.55 4.25% 235,550
CABO Cable One Inc - 1,793.96 1,759.75 - 1,820.82 1,789.91 +7.92 0.44% 18,511
CAC Camden Natl Cp - 48.68 48.15 - 48.73 48.45 +0.02 0.04% 13,941
CACC Credit Acceptance - 614.64 614.64 - 632.16 622.42 +6.72 1.09% 54,831
CACG Legg Clearbridge All Cap Growth ETF - 51.02 50.82 - 51.335 51.11 -0.126 0.25% 7,000
CACI Caci International - 283.86 280.33 - 288.29 285.07 +1.53 0.54% 96,384
CADE Cadence Bancorp Cl A - 21.86 21.33 - 21.86 21.48 -0.25 1.15% 658,853
CADL Candel Therapeutics Inc - 9.67 9.41 - 10.03 9.63 -0.17 1.73% 9,100
CAE Cae Inc - 30.46 30.12 - 30.69 30.30 -0.14 0.46% 72,290
CAF Morgan Stanley China A Share Fund Inc - 21.24 21.02 - 21.30 21.231 +0.13 0.62% 23,085
CAG Conagra Brands Inc - 33.29 33.18 - 33.76 33.34 0.00 0.00% 1,251,276
CAH Cardinal Health - 49.11 49.01 - 49.60 49.57 +0.51 1.04% 2,134,475
CAHC CA Healthcare Acquisition Corp Cl A - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
CAHCU CA Healthcare Acquisition Corp - 10.75 0.00 - 0.00 10.75 0.00 0.00% 0
CAHCW CA Healthcare Acquisition Corp WT - 1.31 0.00 - 0.00 1.31 0.00 0.00% 0
CAI Cai International - 55.94 55.91 - 55.97 55.92 0.00 0.00% 56,920
CAI-A Cai International Inc [Cai/Pa] - 25.30 25.16 - 25.30 25.30 -0.003 0.01% 4,600
CAI-B Cai International Inc [Cai/Pb] - 25.575 25.46 - 25.575 25.464 -0.01 0.04% 500
CAJ Canon Inc ADR - 25.345 25.00 - 25.345 25.12 +0.12 0.48% 159,732
CAKE Cheesecake Fact - 41.10 40.70 - 42.515 42.35 +1.05 2.54% 1,033,645
CAL Caleres Inc - 23.15 22.50 - 23.68 23.11 -0.18 0.77% 167,159
CALA Calithera Biosci Com - 1.91 1.85 - 1.91 1.87 -0.05 2.60% 685,522
CALB California Bancorp - 17.85 17.65 - 17.85 17.65 -0.14 0.79% 4,028
CALF Pacer US Small Cap Cash Cows 100 ETF - 44.02 43.63 - 44.12 43.80 -0.13 0.30% 76,000
CALM Cal-Maine Foods IN - 35.48 35.46 - 36.01 35.95 +0.45 1.27% 125,938
CALT Calliditas Therapeutics Ab ADR - 22.06 21.72 - 22.11 21.99 -0.29 1.30% 7,304
CALX Calix Inc - 55.75 52.74 - 57.265 53.83 -2.46 4.37% 649,668
CAMP Calamp Corp - 10.04 9.90 - 10.07 9.98 -0.11 1.09% 96,686
CAMT Camtek Ltd - 39.07 38.78 - 39.78 39.26 -0.01 0.03% 64,600
CAN Canaan Inc ADR - 8.57 8.03 - 8.59 8.15 -0.53 6.11% 4,665,100
CAN.W Cano Health Inc WT - 3.62 3.56 - 3.79 3.57 -0.17 4.55% 64,200
CANE Teucrium Sugar - 9.30 9.24 - 9.30 9.27 -0.01 0.11% 169,900
CANF Can-Fite Biopharma Ltd ADR - 1.54 1.51 - 1.56 1.53 -0.04 2.55% 146,000
CANG Cango Inc ADR - 4.50 4.31 - 4.55 4.33 -0.17 3.78% 178,741
CANO Cano Health Inc - 12.07 11.68 - 12.15 11.90 -0.22 1.82% 957,162
CAPE Barclays Schiller Cape ETN - 21.94 21.86 - 22.19 22.07 +0.04 0.18% 34,000
CAPL Crossamerica Partners LP - 22.00 21.34 - 22.29 22.29 +0.56 2.58% 45,226
CAPR Capricor Therap - 3.96 3.78 - 3.96 3.82 -0.17 4.26% 159,600
CAR Avis Budget Group - 167.19 164.86 - 172.70 167.97 +0.46 0.27% 2,471,920
CARA Cara Therapeutics - 12.91 12.48 - 12.99 12.70 -0.29 2.23% 342,100
CARE Carter Bankshares Inc - 14.69 14.67 - 14.98 14.88 +0.09 0.61% 23,260
CARG Cargurus Inc Cl A - 34.33 33.55 - 34.54 33.89 -0.51 1.48% 599,101
CARR Carrier Global Corp - 54.77 54.39 - 55.10 54.66 +0.34 0.63% 2,667,375
CARS Cars.com Inc - 12.71 12.45 - 12.86 12.68 -0.03 0.24% 569,061
CARV Carver Bancorp - 15.62 15.22 - 16.70 15.66 -0.21 1.32% 164,000
CARZ Nasdaq Global Auto Index Fund FT - 62.48 62.15 - 62.94 62.74 +0.74 1.19% 20,400
CAS Cascade Acquisition Corp Cl A - 9.94 9.93 - 9.94 9.93 0.00 0.00% 3
CAS.U Cascade Acquisition Corp Units - 10.195 0.00 - 0.00 10.195 0.00 0.00% 0
CAS.W Cascade Acquisition Corp WT - 0.575 0.00 - 0.00 0.575 0.00 0.00% 0
CASA Casa Systems Inc - 6.48 6.21 - 6.60 6.24 -0.36 5.45% 231,029
CASH Meta Financial Group - 61.61 61.25 - 62.20 61.97 +0.40 0.65% 263,140
CASI Casi Phrmactcls Inc - 1.10 1.08 - 1.11 1.09 -0.02 1.80% 1,039,100
CASS Cass Information Sys - 41.69 41.32 - 42.35 42.19 -0.01 0.02% 34,226
CASY Casey's General Stor - 191.26 191.26 - 194.32 191.89 +0.91 0.48% 85,940
CAT Caterpillar Inc - 200.64 199.20 - 202.35 200.65 -0.38 0.19% 2,516,646
CATC Cambridge Bancorp - 91.00 91.00 - 93.70 92.69 +1.58 1.73% 17,700
CATH Global X S&P 500 Catholic Values ETF - 56.61 56.35 - 56.66 56.55 -0.13 0.23% 12,400
CATO Cato Corp - 17.16 16.68 - 17.32 17.30 +0.08 0.46% 56,960
CATY Cathay Genl Bncp - 42.74 42.22 - 43.04 42.97 +0.35 0.82% 173,129
CB Chubb Ltd - 187.15 184.705 - 188.59 188.11 +1.89 1.01% 1,265,146
CBA.U CBRE Acquisition Hldgs Inc Sail [Cbah.U] - 10.50 0.00 - 0.00 10.50 0.00 0.00% 0
CBA.W CBRE Acquisition Hldgs Inc [Cbah/W] - 2.25 2.00 - 2.25 2.14 +0.09 4.39% 24,900
CBAH CBRE Acquisition Holdings Inc Cl A - 10.00 9.99 - 10.00 10.00 +0.01 0.10% 728,461
CBAN Colony Bankcorp Inc - 18.35 18.35 - 19.00 18.70 +0.37 2.02% 15,400
CBAT Cbak Energy Technology Inc - 2.21 2.08 - 2.21 2.08 -0.14 6.31% 1,256,600
CBAY Cymabay Therapeutics - 4.00 3.83 - 4.00 3.89 -0.12 2.99% 390,655
CBB Cincinnati Bell Inc - 15.49 15.48 - 15.50 15.48 -0.01 0.06% 3,690,361
CBD Companhia Brasileira DE Distribuicao ADR - 4.79 4.51 - 4.79 4.70 -0.19 3.89% 1,760,151
CBFV Cb Financial Svc - 24.50 24.00 - 24.91 24.00 0.00 0.00% 14,800
CBH Allianzgi Convertible Income 2024 Target Term Fu - 10.31 10.31 - 10.43 10.36 -0.05 0.48% 24,290
CBIO Catalyst Bio - 3.54 3.44 - 3.72 3.47 -0.05 1.42% 264,800
CBLS Changebridge Capital Long/Short Equity ETF - 26.04 26.04 - 26.04 26.04 0.00 0.00% 0
CBMB Cbm Bancorp Inc - 15.00 14.80 - 15.00 14.80 -0.35 2.31% 2,300
CBNK Capital Bancorp Inc - 24.707 24.25 - 24.71 24.47 +0.19 0.78% 4,916
CBOE CBOE Global Markets Inc - 126.15 125.43 - 129.34 129.34 +2.25 1.77% 483,300
CBON Vaneck Chinaamc China Bond ETF - 24.49 24.49 - 24.56 24.56 +0.075 0.31% 33,800
CBRE CBRE Group Inc - 102.91 101.50 - 104.26 103.92 +1.57 1.53% 827,563
CBRL Cracker Barrel - 131.00 129.80 - 132.295 130.24 -0.81 0.62% 308,260
CBSE Changebridge Capital Sustainable Equity ETF - 29.42 29.326 - 29.42 29.326 -0.10 0.34% 700
CBSH Commerce Bancshares - 71.40 71.39 - 72.40 72.16 +0.75 1.05% 264,291
CBT Cabot Corp - 54.06 52.94 - 54.49 53.69 -0.10 0.19% 152,560
CBTG Cabot Growth ETF - 25.19 24.985 - 25.213 24.985 -0.348 1.37% 400
CBTX Cbtx Inc - 27.445 27.17 - 27.831 27.43 +0.20 0.73% 17,042
CBU Community Bank System - 72.80 71.62 - 73.60 73.57 +0.91 1.25% 170,389
CBZ Cbiz Inc - 35.63 35.20 - 36.24 36.16 +0.65 1.83% 102,962
CC Chemours Company - 29.60 29.16 - 30.02 29.19 -0.34 1.15% 1,242,822
CCA.U Citic Capital Acquisition [Ccac.U] - 10.37 0.00 - 0.00 10.37 0.00 0.00% 0
CCA.W Citic Capital Acquisition [Ccac/W] - 0.85 0.83 - 0.865 0.86 +0.005 0.58% 22,700
CCAC Citic Capital Acquisition Corp Cl A - 10.02 10.01 - 10.03 10.03 +0.01 0.10% 82,639
CCAIU Cascadia Acquisition Corp - 9.925 9.92 - 9.925 9.925 -0.005 0.05% 100
CCAP Crescent Capital Bdc Inc - 20.56 20.45 - 20.56 20.48 -0.06 0.29% 4,300
CCB Coastal Financial Corp - 34.51 34.27 - 35.17 34.48 0.00 0.00% 61,672
CCBG Capital City Bank Gr - 26.60 26.60 - 26.92 26.84 +0.05 0.19% 8,868
CCC.W CCC Intelligent Solutions Hldgs Inc WT [CCcs/W] - 2.80 2.80 - 2.95 2.95 +0.04 1.37% 2,400
CCCC C4 Therapeutics Inc - 43.87 43.87 - 45.51 45.11 +1.11 2.52% 127,266
CCCS CCC Intelligent Solutions Hldgs Inc - 11.62 11.30 - 11.85 11.80 +0.19 1.64% 514,791
CCD Calams Dy Cnv IN - 32.29 32.21 - 32.40 32.24 +0.01 0.03% 35,500
CCEL Cryo-Cell Intl Inc - 12.55 12.55 - 12.60 12.60 -0.03 0.24% 2,100
CCEP Coca-Cola Europacific Partners Plc - 53.27 52.66 - 53.48 52.85 -0.34 0.64% 568,877
CCF Chase Corp - 100.98 99.34 - 101.05 100.08 -1.55 1.53% 11,500
CCI Crown Castle International Corp - 178.00 176.91 - 179.95 179.12 +1.18 0.66% 2,821,160
CCJ Cameco Corp - 25.98 25.19 - 26.31 25.93 -0.09 0.35% 4,738,963
CCK Crown Cork & Seal Company - 104.60 104.37 - 106.58 105.00 +0.43 0.41% 896,075
CCL Carnival Corp - 22.20 21.85 - 22.335 22.29 -0.04 0.18% 28,275,670
CCLP CSI Compressco - 1.56 1.55 - 1.60 1.56 -0.02 1.27% 11,324
CCM Concord Medical Services ADR - 2.65 2.50 - 2.65 2.50 0.00 0.00% 3,124
CCMP Cabot Microelectron - 130.42 127.70 - 131.93 127.98 -2.11 1.62% 72,926
CCNC Code Chain New Continent Ltd - 1.37 1.26 - 1.41 1.36 -0.03 2.16% 905,600
CCNE Cnb Financial Corp - 24.40 24.19 - 24.79 24.27 -0.04 0.16% 31,369
CCNEP Cnb Financial Corp - 27.75 27.75 - 28.00 27.75 -0.25 0.89% 724
CCO Clear Channel Outdoor Holdings - 2.88 2.79 - 2.911 2.85 -0.02 0.70% 846,587
CCOI Cogent Comm Hlds - 73.63 73.39 - 74.43 74.25 +0.73 0.99% 105,865
CCOR Core Alternative ETF - 30.12 30.12 - 30.25 30.25 +0.185 0.62% 3,300
CCRN Cross Ctry Hlthcr - 20.11 19.69 - 20.17 19.89 -0.26 1.29% 112,754
CCRV Ishares Commodity Curve Carry ETF - 28.53 28.52 - 28.53 28.52 +0.085 0.30% 800
CCS Century Communities Inc - 65.06 63.91 - 66.65 64.51 -0.41 0.63% 181,428
CCSI Consensus Cloud Solutions - 63.27 63.27 - 65.99 65.40 +1.92 3.02% 80,710
CCSIV Consensus Cloud Solutions - 56.04 0.00 - 0.00 56.04 0.00 0.00% 0
CCU Compania Cervecerias Unidas S.A. ADR - 16.08 15.59 - 16.58 16.40 +0.33 2.05% 98,951
CCV Churchill Capital V Cl A - 9.81 9.76 - 9.84 9.81 -0.02 0.20% 44,565
CCV.S Churchill Capital Corp VI [Ccvi.U] - 10.00 10.00 - 10.01 10.009 -0.031 0.31% 4,800
CCV.T Churchill Capital Corp VI WT [Ccvi/W] - 1.13 1.13 - 1.175 1.14 +0.02 1.79% 1,900
CCV.U Churchill Capital Corp V [Ccv.U] - 10.05 10.04 - 10.075 10.04 -0.01 0.10% 2,300
CCV.W Churchill Capital V WT [Ccv/W] - 0.96 0.96 - 1.02 1.02 +0.028 2.82% 68,300
CCVI Churchill Capital Corp VI Cl A - 9.80 9.79 - 9.84 9.795 -0.035 0.36% 2,103
CCXI Chemocentryx Inc - 34.29 33.55 - 35.84 34.57 -0.44 1.26% 1,996,696
CCZ Comcast Corp - 61.06 61.11 - 61.11 60.50 -1.28 2.07% 66
CD Chindata Group Holdings Ltd ADR - 9.69 9.58 - 10.29 9.64 -0.05 0.52% 1,492,635
CDAK Codiak Biosciences Inc - 15.05 14.33 - 15.11 14.53 -0.55 3.65% 26,900
CDAQU Compass Digital Acquisition Corp - 9.82 9.82 - 9.85 9.85 +0.02 0.20% 122,700
CDAY Ceridian Hcm Holding Inc - 128.00 127.24 - 129.24 128.07 +0.18 0.14% 496,936
CDC Victory US Eqty Income Ehnd Vol Wtd ETF - 67.39 67.29 - 67.59 67.47 +0.23 0.34% 33,200
CDE Coeur Mining Inc - 6.715 6.46 - 6.96 6.73 +0.14 2.12% 5,482,621
CDEV Centennial Resource Development Inc - 6.71 6.68 - 7.21 7.20 +0.54 8.11% 7,259,500
CDK Cdk Global Inc - 44.42 43.86 - 44.56 44.20 -0.13 0.29% 439,425
CDL Victory US Largecap HI Div Vol Wtd ETF - 58.94 58.94 - 59.284 59.197 +0.207 0.35% 3,600
CDLX Cardlytics Inc - 84.54 80.53 - 84.59 83.16 -2.01 2.36% 416,100
CDMO Avid Bioservices Inc - 25.97 25.64 - 26.35 26.00 +0.16 0.62% 395,000
CDMOP Avid Bioservices Inc - 25.07 25.04 - 25.07 25.06 +0.01 0.04% 12,466
CDNA Caredx Inc - 70.79 69.77 - 72.43 72.08 +1.18 1.66% 519,000
CDNS Cadence Design Sys - 165.81 165.38 - 167.48 166.76 +1.31 0.79% 849,309
CDOR Condor Hospitality T - 7.28 7.20 - 7.32 7.27 -0.03 0.41% 79,000
CDR Cedar Realty Trust Inc - 21.83 21.59 - 22.12 21.90 -0.03 0.14% 35,224
CDR-B Cedar Realty Trust Inc [Cdr/Pb] - 25.55 25.55 - 25.55 25.55 -0.013 0.05% 200
CDR-C Cedar Realty Trust Inc [Cdr/Pc] - 25.54 25.51 - 25.62 25.62 +0.12 0.47% 22,000
CDTX Cidara Thera - 1.60 1.55 - 1.63 1.56 -0.03 1.89% 703,600
CDW CDW Corp - 190.55 190.55 - 193.11 191.47 +0.92 0.48% 419,833
CDXC Chromadex Corp CS - 6.27 6.19 - 6.46 6.38 +0.11 1.75% 231,600
CDXS Codexis Inc - 28.54 28.42 - 29.82 29.75 +1.01 3.51% 632,877
CDZI Cadiz Inc - 6.74 6.41 - 6.74 6.53 -0.18 2.68% 307,600
CDZIP Cadiz Inc - 24.17 24.17 - 24.50 24.50 +0.33 1.37% 10,400
CE Celanese Corp - 170.01 163.93 - 172.51 168.48 +2.71 1.63% 899,531
CEA China Eastern Airlines Corp Ltd ADR - 19.89 19.65 - 20.00 19.68 -0.059 0.30% 3,704
CECE C E C O Envir - 7.01 6.85 - 7.09 6.85 -0.14 2.00% 23,574
CEE Central Europe and Russia Fund - 31.06 30.765 - 31.33 30.88 +0.05 0.16% 4,228
CEF Sprott Physical Gold & Silver Trust - 18.02 17.92 - 18.25 18.11 +0.28 1.57% 503,200
CEFA Global X S&P Catholic Values Developed Ex-U.S. E - 32.706 0.00 - 0.00 32.706 0.00 0.00% 0
CEFD Etracs Monthly Pay 1.5X Index ETN - 32.43 32.43 - 32.496 32.496 +0.115 0.36% 300
CEFS Exchange Listed Funds Trust ETF - 21.94 21.68 - 21.94 21.82 +0.005 0.02% 18,300
CEI Camber Energy Inc - 1.39 1.33 - 1.55 1.44 -0.18 11.11% 150,384,400
CEIX Consol Energy Inc - 29.88 28.70 - 30.52 29.95 +0.02 0.07% 338,570
CELC Celcuity Inc - 17.40 17.33 - 17.90 17.54 -0.04 0.23% 27,100
CELH Celsius Holdings Inc - 95.46 91.71 - 96.41 94.29 -1.02 1.07% 436,900
CELP Cypress Energy Partners LP - 1.69 1.66 - 1.82 1.756 +0.006 0.34% 8,517
CELU Celularity Inc - 7.07 6.81 - 7.15 6.89 -0.12 1.71% 68,400
CELUW Celularity Inc WT - 1.10 1.10 - 1.14 1.14 -0.03 2.56% 1,200
CEM Clearbridge Energy MLP Fund Inc - 31.30 30.76 - 32.19 31.11 -0.15 0.48% 37,448
CEMB Emrg Mkts Corp Bond Ishares JPM ETF - 51.43 51.40 - 51.48 51.41 -0.04 0.08% 181,900
CEMI Chembio Diagnostics - 2.37 2.29 - 2.389 2.34 -0.10 4.10% 1,330,800
CEN Center Coast MLP & Infrastructure - 15.55 15.29 - 15.941 15.45 -0.12 0.77% 15,630
CENQ Cenaq Energy Corp. Cl A - 9.89 9.89 - 9.89 9.89 0.00 0.00% 400
CENQU Cenaq Energy Corp - 10.11 10.10 - 10.11 10.10 -0.05 0.49% 700
CENQW Cenaq Energy Corp. WT - 0.40 0.40 - 0.42 0.418 +0.018 4.50% 256,500
CENT Central Garden - 49.63 49.63 - 50.84 50.56 +1.07 2.16% 38,096
CENTA Central Garden & Pet - 44.24 44.06 - 45.42 45.27 +1.10 2.49% 103,626
CENX Century Aluminum C - 15.59 15.33 - 15.95 15.63 +0.20 1.30% 1,045,906
CEO Cnooc Ltd - 121.26 120.06 - 123.70 121.76 0.00 0.00% 96,500
CEPU Central Puerto S.A. ADR - 4.04 3.77 - 4.14 4.13 +0.05 1.23% 391,453
CEQP Crestwood Equity Partners LP - 29.92 29.50 - 30.32 29.95 +0.14 0.47% 358,252
CERE Cerevel Therapeutics Hldg Inc - 38.62 37.66 - 40.40 40.34 +1.65 4.26% 377,500
CERN Cerner Corp - 72.06 71.73 - 72.48 71.81 -0.06 0.08% 1,389,116
CERS Cerus Corp - 6.29 6.18 - 6.29 6.24 -0.08 1.27% 397,900
CERT Certara Inc - 38.45 37.75 - 38.76 38.13 -0.44 1.14% 222,803
CET Central Securities Corp - 43.93 43.82 - 43.93 43.887 +0.027 0.06% 18,100
CETX Cemtrex Inc - 1.00 0.95 - 1.22 1.17 +0.14 13.59% 11,674,500
CETXP Cemtrex Inc Series 1 Pfd - 1.87 0.00 - 0.00 1.87 0.00 0.00% 0
CETXW Cemtrex Inc Series 1 WT - 0.10 0.08 - 0.173 0.15 +0.051 51.52% 409,100
CEV Eaton Vance California Muni Income Trust - 13.50 13.315 - 13.50 13.34 -0.12 0.89% 10,600
CEVA Ceva Inc - 43.54 43.15 - 44.22 43.25 -0.47 1.08% 57,229
CEW Wisdomtree Emerging Currency Strategy Fund - 17.80 17.80 - 17.846 17.846 +0.024 0.13% 700
CEY Victory EM High Div Vol Wtd ETF - 24.435 0.00 - 0.00 24.435 0.00 0.00% 0
CF Cf Industries Holdings - 60.30 59.24 - 61.09 59.67 -0.32 0.53% 1,412,257
CFA Victory US 500 Vol ETF - 75.25 75.12 - 75.45 75.441 +0.391 0.52% 3,600
CFB Crossfirst Bankshares Inc - 14.21 14.21 - 14.51 14.50 +0.30 2.11% 82,705
CFBK Central Fed Cp - 19.86 0.00 - 0.00 19.86 0.00 0.00% 0
CFCV Clearbridge Focus Value ETF - 36.537 36.537 - 36.537 36.537 +0.158 0.43% 100
CFFE Cf Acquisition Corp ViII Cl A - 9.90 9.90 - 9.91 9.90 0.00 0.00% 427,500
CFFEU Cf Acquisition Corp ViII - 10.15 10.10 - 10.15 10.10 -0.02 0.20% 301,700
CFFEW Cf Acquisition Corp ViII WT - 0.90 0.00 - 0.00 0.90 0.00 0.00% 0
CFFI C&F Financial Corp - 52.65 52.65 - 52.80 52.65 -0.15 0.28% 800
CFFN Capitol Fed Finl Inc - 11.83 11.82 - 11.94 11.88 +0.05 0.42% 260,235
CFFVU Cf Acquisition Corp V - 10.22 0.00 - 0.00 10.22 0.00 0.00% 0
CFFVW Cf Acquisition Corp V WT - 0.975 0.97 - 0.975 0.97 -0.01 1.02% 500
CFG Citizens Financial Group Inc/Ri - 49.73 49.60 - 50.39 50.28 +0.82 1.66% 3,180,322
CFG-D RBS Citizens Finl Group Inc [Cfg/Pd] - 27.62 27.57 - 27.78 27.64 -0.084 0.30% 12,400
CFG-E Citizens Financial Group Inc Prf Perpetual USD 2 - 26.58 26.445 - 26.67 26.487 -0.013 0.05% 36,000
CFIV Cf Acquisition Corp IV Cl A - 9.76 9.76 - 9.78 9.77 -0.01 0.10% 146,600
CFIVU Cf Acquisition Corp IV - 10.01 10.01 - 10.02 10.02 +0.02 0.20% 1,300
CFIVW Cf Acquisition Corp IV WT - 0.73 0.72 - 0.78 0.78 +0.03 4.00% 24,900
CFLT Confluent Inc Cl A - 68.18 65.15 - 69.95 67.79 -1.04 1.51% 876,616
CFMS Conformis Inc CS - 1.26 1.21 - 1.32 1.27 +0.01 0.79% 2,788,200
CFO Victory US 500 Ehnd Vol Wtd ETF - 75.19 75.11 - 75.54 75.39 +0.28 0.37% 12,300
CFR Cullen/Frost Bankers - 129.46 127.89 - 131.77 131.31 +2.30 1.78% 313,943
CFR-B Cullen/Frost Bankers Inc - 26.69 26.55 - 26.69 26.60 -0.08 0.30% 6,500
CFRX Contrafect - 3.86 3.76 - 4.00 3.83 -0.04 1.03% 153,000
CFV Cf Acquisition Corp V Cl A - 9.92 9.91 - 9.92 9.91 -0.01 0.10% 24,200
CFVI Cf Acquisition Corp VI Cl A - 9.74 9.74 - 9.75 9.75 +0.03 0.31% 10,700
CFVIU Cf Acquisition Corp VI - 9.91 9.89 - 9.92 9.92 +0.01 0.10% 1,200
CFVIW Cf Acquisition Corp VI WT - 0.82 0.00 - 0.00 0.82 0.00 0.00% 0
CFX Colfax Corp - 51.39 50.98 - 51.62 51.25 +0.02 0.04% 403,319
CFXA Colfax Corp Tangible Equity Unit - 205.00 205.00 - 207.06 206.58 +3.59 1.77% 6,046
CG The Carlyle Group - 54.48 54.20 - 55.22 55.16 +0.77 1.42% 1,358,934
CGA China Green Agriculture - 11.15 10.86 - 11.30 11.15 +0.115 1.04% 9,868
CGABL The Carlyle Group Inc 4.625% - 25.98 25.94 - 26.06 25.99 +0.13 0.50% 13,240
CGAU Centerra Gold Inc - 7.90 7.78 - 8.16 8.00 +0.10 1.27% 363,101
CGBD Tcg Bdc Inc - 14.15 14.10 - 14.16 14.13 +0.02 0.14% 91,801
CGC Canopy Growth Corp - 13.98 13.25 - 14.13 13.38 -0.66 4.70% 5,049,728
CGEM Cullinan Management Inc - 23.38 22.13 - 23.38 22.21 -1.21 5.17% 131,628
CGEN Compugen Ltd - 6.48 6.06 - 6.502 6.14 -0.41 6.26% 691,800
CGNT Cognyte Software Ltd - 21.95 21.79 - 22.45 22.34 +0.45 2.06% 214,264
CGNX Cognex Cp - 86.00 84.79 - 86.75 84.92 -0.93 1.08% 251,266
CGO Calamos Glb Ttl Rtn - 15.75 15.74 - 15.87 15.76 +0.06 0.38% 13,900
CGRN Capstone Green Energy Corp - 5.51 5.25 - 5.56 5.28 -0.19 3.47% 67,800
CGTX Cognition Therapeutics Inc - 12.28 11.90 - 12.28 12.00 -0.16 1.32% 89,100
CGW S&P Global Water Index Invesco ETF - 58.34 58.34 - 58.75 58.63 +0.49 0.84% 67,300
CHA.S Catcha Investment Corp [Chaa.U] - 9.94 9.94 - 9.95 9.95 +0.029 0.29% 1,800
CHA.T Catcha Investment Corp WT [Chaa/W] - 0.63 0.611 - 0.68 0.611 -0.009 1.45% 19,900
CHAA Catcha Investment Corp Cl A - 9.71 9.71 - 9.75 9.75 0.00 0.00% 1
CHAD CSI 300 China A 1X Direxion - 16.53 16.431 - 16.55 16.513 -0.158 0.95% 9,000
CHAU CSI 300 China A 2X Direxion - 40.43 40.26 - 40.87 40.44 +0.76 1.92% 49,600
CHB Global X China Biotech Innovation ETF - 15.90 15.90 - 15.964 15.964 +0.13 0.82% 3,300
CHCI Comstock Hlds Cos - 4.65 4.48 - 4.77 4.77 +0.18 3.92% 9,900
CHCO City Holding Company - 80.89 80.89 - 81.80 81.80 +1.37 1.70% 46,351
CHCT Community Healthcare Trust Inc - 46.89 46.585 - 47.55 46.89 -0.12 0.26% 66,016
CHD Church & Dwight Company - 83.90 83.63 - 84.91 84.68 +0.88 1.05% 753,917
CHDN Churchill Downs IN - 255.26 253.27 - 256.95 254.90 -1.07 0.42% 68,404
CHE Chemed Inc - 460.14 445.48 - 461.97 450.63 -10.42 2.26% 79,328
CHEF The Chefs Warehouse - 32.05 31.32 - 32.10 31.35 -0.78 2.43% 184,541
CHEK Check-Cap Ltd Ord - 0.89 0.87 - 0.92 0.891 -0.04 4.30% 789,400
CHEKZ Check-Cap Ltd Series C WT - 0.18 0.15 - 0.18 0.152 -0.008 5.00% 30,200
CHGG Chegg Inc - 60.93 59.69 - 61.55 59.86 -1.56 2.54% 1,685,878
CHGX Diversified Impact U.S. Large Cap Fossil Fuel - 34.45 34.28 - 34.48 34.41 -0.003 0.01% 2,900
CHH Choice Hotels International - 134.23 133.02 - 135.56 134.48 -0.22 0.16% 101,840
CHI Calamos Cv Opp & Inc - 15.88 15.801 - 15.95 15.88 +0.025 0.16% 151,600
CHIC Global X MSCI China Communication Services ETF - 21.95 21.60 - 22.098 21.606 -0.044 0.20% 5,700
CHIE Global X MSCI China Energy ETF - 13.10 12.65 - 13.10 12.654 -0.454 3.46% 14,300
CHIH Global X MSCI China Health Care ETF - 25.80 25.60 - 25.836 25.836 +0.032 0.12% 2,200
CHII Global X MSCI China Industrials ETF - 16.70 16.66 - 16.74 16.66 -0.075 0.45% 8,200
CHIK Global X MSCI China Information Technology ETF - 29.29 29.135 - 29.38 29.164 +0.124 0.43% 1,400
CHIL Global X MSCI China Large-Cap 50 ETF - 33.79 0.00 - 0.00 33.79 0.00 0.00% 0
CHIM Global X MSCI China Materials ETF - 26.66 26.22 - 26.70 26.27 -0.37 1.39% 3,700
CHIQ Global X MSCI China Consumer Discretionary ETF - 31.33 31.00 - 31.69 31.12 +0.07 0.23% 102,700
CHIR Global X MSCI China Real Estate ETF - 13.25 13.25 - 13.65 13.57 +0.433 3.30% 8,100
CHIS Global X MSCI China Consumer Staples ETF - 29.229 29.229 - 29.229 29.229 +0.365 1.26% 100
CHIU Global X MSCI China Utilities ETF - 18.728 18.728 - 18.728 18.728 -0.342 1.79% 100
CHIX Global X MSCI China Financials ETF - 14.86 14.82 - 14.89 14.82 +0.01 0.07% 12,800
CHK Chesapeake Energy Corp - 61.49 60.85 - 62.22 62.07 +0.64 1.04% 615,378
CHKEL Chesapeake Energy Corp Cl C WT - 30.70 28.26 - 29.63 29.63 +1.28 4.51% 338
CHKEW Chesapeake Energy Corp Cl A WT - 35.53 35.53 - 35.63 35.63 -0.10 0.28% 100,000
CHKEZ Chesapeake Energy Corp Cl B WT - 32.85 32.85 - 32.85 32.85 -0.45 1.35% 100
CHKP Check Point Software - 123.83 122.46 - 124.26 123.86 +0.20 0.16% 693,569
CHLD Lifegoal Children Investment ETF - 9.875 9.875 - 9.875 9.875 +0.018 0.18% 100
CHM-A Cherry Hill Mtg Invt Corp [Chmi/Pa] - 25.76 0.00 - 0.00 25.76 0.00 0.00% 0
CHM-B Cherry Hill Mtg Invt Corp [Chmi/Pb] - 25.38 25.37 - 25.56 25.40 +0.02 0.08% 900
CHMA Chiasma Inc - 4.08 3.76 - 4.10 3.76 -0.24 6.00% 8,196,718
CHMG Chemung Financial Cp - 45.10 44.73 - 45.75 45.58 +0.48 1.06% 26,596
CHMI Cherry Hill Mortgage Investmen - 9.21 9.16 - 9.25 9.18 -0.02 0.22% 63,001
CHN China Fund - 27.17 26.90 - 27.39 27.045 +0.035 0.13% 14,243
CHNA Loncar China Biopharma ETF - 35.608 34.96 - 35.61 35.148 -0.174 0.49% 1,400
CHNG Change Healthcare Inc - 21.19 21.15 - 21.34 21.20 +0.07 0.33% 1,168,279
CHNGU Change Healthcare Inc Tangible Equity Units - 70.61 70.01 - 70.74 70.74 +0.70 1.00% 317
CHNR China Natural Res - 1.27 1.21 - 1.27 1.24 -0.02 1.59% 44,200
CHPM Chp Merger Corp Cl A - 10.03 0.00 - 0.00 10.03 0.00 0.00% 0
CHPMW Chp Merger Corp WT - 0.49 0.48 - 0.56 0.54 +0.06 12.50% 59,300
CHPT Chargepoint Hldgs Inc - 21.885 20.95 - 21.90 21.35 -0.67 3.04% 5,732,309
CHRA Charah Solutions Inc - 4.69 4.55 - 4.83 4.66 -0.02 0.43% 57,541
CHRB Charah Solutions Inc 8.50% - 24.55 24.47 - 24.62 24.47 -0.04 0.16% 6,898
CHRS Coherus Bio - 16.62 16.35 - 16.82 16.79 +0.11 0.66% 346,200
CHRW C.H. Robinson Ww - 99.00 98.81 - 99.965 99.70 +0.90 0.91% 638,887
CHS Chico's Fas - 5.17 4.90 - 5.23 5.04 -0.10 1.95% 1,520,977
CHSCL CHS B Cum Pfd Srs 4 - 28.80 28.74 - 29.00 28.744 -0.066 0.23% 13,407
CHSCM CHS Pfd Clb Ser3 - 28.09 27.86 - 28.09 27.935 -0.135 0.48% 7,156
CHSCN CHS Inc Pfd B Srs 2 - 27.98 27.81 - 27.98 27.828 -0.152 0.54% 5,787
CHSCO CHS Inc Cl B Pfd - 28.16 28.12 - 28.24 28.14 -0.11 0.39% 7,571
CHSCP CHS Inc - 30.65 30.26 - 30.65 30.44 -0.15 0.49% 16,347
CHT Chunghwa Telecom Co. Ltd ADR - 39.78 39.39 - 39.845 39.64 +0.07 0.18% 113,418
CHTR Charter Communicatio - 736.33 729.65 - 739.855 730.93 -4.74 0.64% 774,174
CHUY Chuy's Holdings Inc - 28.92 28.80 - 29.64 29.58 +0.51 1.75% 49,479
CHW Calamos Gbl Dyn Inc - 10.19 10.19 - 10.28 10.22 -0.04 0.39% 111,000
CHWA Chw Acquisition Corporation - 9.73 9.73 - 9.75 9.73 0.00 0.00% 64,900
CHWAU Chw Acquisition Corp - 10.11 0.00 - 0.00 10.11 0.00 0.00% 0
CHWAW Chw Acquisition Corporation WT - 0.43 0.43 - 0.43 0.43 +0.05 13.16% 450,000
CHWY Chewy Inc - 65.30 64.92 - 66.22 65.47 -0.03 0.05% 1,962,245
CHX Championx Corp - 25.60 25.04 - 25.77 25.19 -0.28 1.10% 932,586
CHY Calamos Cv & High IN - 16.48 16.42 - 16.50 16.47 -0.05 0.30% 61,800
CI Cigna Corp - 216.07 213.32 - 219.12 216.40 +0.17 0.08% 1,321,415
CIA Citizens Inc - 6.39 6.35 - 6.46 6.41 -0.01 0.16% 32,252
CIB Bancolombia S.A. ADR - 35.75 35.58 - 36.37 35.59 -0.15 0.42% 254,795
CIBR Nasdaq Cybersecurity ETF FT - 53.57 53.24 - 53.88 53.45 -0.09 0.17% 643,900
CID Victory Intl HI Div Vol Wtd ETF - 32.32 32.21 - 32.32 32.26 +0.02 0.06% 2,400
CIDM Cinedigm Corp - 2.70 2.53 - 2.701 2.56 -0.19 6.91% 6,926,600
CIEN Ciena Corp - 53.33 52.505 - 53.71 52.67 -0.79 1.48% 648,524
CIF Colonial Intermediate High - 3.06 3.04 - 3.062 3.06 +0.02 0.66% 17,109
CIFR Cipher Mining Inc - 8.18 7.65 - 8.26 8.00 -0.31 3.73% 1,500,278
CIFRW Cipher Mining Inc WT - 2.12 2.10 - 2.25 2.12 -0.03 1.40% 26,303
CIG Comp En DE MN Cemig ADR - 2.34 2.22 - 2.59 2.32 -0.06 2.52% 11,193,297
CIG.C Comp En DE MN Cemig Cl C ADR - 3.27 2.89 - 3.27 3.09 -0.12 3.74% 82,900
CIGI Colliers Intl Grp IN - 143.84 143.20 - 145.775 145.05 +1.14 0.79% 45,137
CIH China Index Holdings Ltd ADR - 1.57 1.50 - 1.58 1.53 0.00 0.00% 11,214
CII Blackrock Capital and Income Strategies - 21.18 21.16 - 21.38 21.38 +0.17 0.80% 42,743
CIIGU Ciig Capital Partners II Inc - 10.11 10.10 - 10.11 10.11 0.00 0.00% 20,600
CIK Credit Suisse Asset Management - 3.42 3.42 - 3.44 3.44 +0.03 0.88% 429,200
CIL Victory Intl Vol Wtd ETF - 45.29 45.26 - 45.35 45.261 +0.218 0.48% 800
CIM Chimera Investment Corp - 15.58 15.45 - 15.63 15.50 -0.06 0.39% 842,283
CIM-A Chimera Invt Corp [Cim/Pa] - 25.27 25.24 - 25.29 25.241 +0.001 0.00% 5,500
CIM-B Chimera Invt Corp [Cim/Pb] - 25.60 25.558 - 25.705 25.559 -0.011 0.04% 11,100
CIM-C Chimera Invt Corp [Cim/Pc] - 25.49 25.28 - 25.49 25.28 -0.16 0.63% 7,100
CIM-D Chimera Invt Corp [Cim/Pd] - 25.54 25.40 - 25.59 25.465 -0.176 0.69% 4,100
CINF Cincinnati Financial - 119.96 119.96 - 122.26 122.19 +2.41 2.01% 364,435
CINR Ciner Resources LP - 16.23 15.70 - 16.99 16.02 -0.36 2.20% 16,912
CIO City Office REIT Inc - 18.95 18.80 - 19.21 19.06 +0.10 0.53% 226,203
CIO-A City Office REIT Inc [Cio/Pa] - 25.15 25.10 - 25.20 25.20 -0.16 0.63% 4,200
CION Cion Investment Corp - 11.90 11.55 - 12.03 11.91 +0.09 0.76% 107,037
CIR Circor International - 32.81 32.17 - 33.21 32.34 -0.56 1.70% 16,084
CIT Cit Group Inc - 51.50 51.12 - 52.65 52.08 +0.59 1.15% 371,990
CIT-B Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B - 26.67 26.52 - 26.79 26.56 -0.20 0.75% 32,800
CIVB Civista Bncshrs - 25.03 24.84 - 25.11 25.08 +0.26 1.05% 16,300
CIX Compx International Inc - 21.775 21.775 - 22.41 21.93 +0.31 1.43% 6,700
CIXX CI Financial Corp OR - 22.92 22.55 - 23.02 22.75 -0.10 0.44% 21,200
CIZ Victory Dev Enhd Vol Wtd ETF - 34.40 34.40 - 34.48 34.48 +0.175 0.51% 1,300
CIZN Citizens Holdings Company - 18.305 18.30 - 18.547 18.547 +0.167 0.91% 1,200
CJJD China Jojo Drugstore - 0.63 0.61 - 0.64 0.626 -0.017 2.64% 114,000
CKPT Checkpoint Therapeutics Inc - 3.16 3.09 - 3.18 3.17 0.00 0.00% 451,700
CKX Ckx Lands - 11.40 0.00 - 0.00 11.40 0.00 0.00% 0
CL Colgate-Palmolive Company - 74.81 74.58 - 75.69 75.50 +0.61 0.81% 6,360,149
CLA.S Class Acceleration Corp [Clas.U] - 9.89 0.00 - 0.00 9.89 0.00 0.00% 0
CLA.T Class Acceleration Corp WT [Clas/W] - 0.56 0.53 - 0.60 0.599 +0.039 6.96% 7,500
CLA.U Colonnade Acquisition Corp II [Claa.U] - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
CLA.W Colonnade Acquisition Corp II WT [Claa/W] - 0.856 0.00 - 0.00 0.856 0.00 0.00% 0
CLAA Colonnade Acquisition Corp II Cl A - 9.747 9.71 - 9.77 9.73 +0.02 0.21% 502
CLAQ Cleantech Acquisition Corp - 9.94 9.92 - 9.94 9.932 +0.003 0.03% 600
CLAQR Cleantech Acquisition Corp Rights - 0.23 0.23 - 0.23 0.23 +0.03 15.00% 100
CLAQU Cleantech Acquisition Corp Units - 10.245 0.00 - 0.00 10.245 0.00 0.00% 0
CLAQW Cleantech Acquisition Corp WT - 0.43 0.43 - 0.51 0.509 +0.04 8.53% 336,300
CLAR Clarus Corp - 30.25 29.95 - 30.47 30.44 +0.19 0.63% 64,611
CLAS Class Acceleration Corp Cl A - 9.77 9.71 - 9.77 9.74 -0.01 0.10% 14,101
CLAY Chavant Capital Acquisition Corp - 9.81 9.80 - 9.87 9.86 +0.03 0.31% 114,100
CLAYU Chavant Capital Acquisition Corp - 10.17 10.17 - 10.18 10.18 +0.08 0.79% 10,200
CLAYW Chavant Capital Acquisition Corp WT - 0.58 0.48 - 0.58 0.526 +0.081 18.20% 97,400
CLB Core Laboratories N.V. - 28.54 28.00 - 29.42 28.23 -0.09 0.32% 417,025
CLB.U Colombier Acquisition Corp [Clbr.U] - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
CLB.W Colombier Acquisition Corp WT [Clbr/W] - 0.63 0.00 - 0.00 0.63 0.00 0.00% 0
CLBK Columbia Financial Inc - 18.73 18.60 - 18.75 18.74 +0.04 0.21% 43,917
CLBR Colombier Acquisition Corp Cl A - 9.70 9.69 - 9.70 9.70 +0.01 0.10% 139
CLBS Caladrius Bio - 1.12 1.11 - 1.15 1.12 -0.03 2.61% 277,000
CLBT Cellebrite Di Ltd - 10.95 10.80 - 11.37 10.99 +0.09 0.83% 262,686
CLBTW Cellebrite Di Ltd WT - 2.85 2.75 - 2.88 2.77 -0.03 1.07% 63,313
CLD-A Chatham Lodging Trust Pfd. - 26.47 26.47 - 26.47 26.47 +0.07 0.27% 400
CLDB Cortland Bncp Crtld Ohio - 28.64 28.64 - 29.08 29.00 -0.52 1.76% 4,000
CLDL Direxion Daily Cloud Computing Bull 2X Shares - 32.64 31.93 - 32.75 32.19 -0.052 0.16% 2,000
CLDR Cloudera Inc - 15.98 15.98 - 16.00 15.99 +0.01 0.06% 13,303,513
CLDS Direxion Daily Cloud Computing Bear 2X Shares - 15.49 15.251 - 15.49 15.35 +0.06 0.39% 900
CLDT Chatham Lodging Trust REIT - 12.61 12.33 - 12.73 12.48 -0.08 0.64% 188,893
CLDX Celldex Therapeutics - 46.31 45.16 - 47.48 47.39 +0.89 1.91% 374,600
CLEU China Liberal Education Holdings Ltd - 2.54 2.13 - 2.54 2.40 -0.18 6.98% 687,200
CLF Cleveland-Cliffs Inc - 22.10 21.95 - 24.10 23.85 +2.69 12.71% 58,428,671
CLFD Clearfield Inc - 52.02 50.36 - 52.02 51.04 -1.07 2.05% 91,000
CLGN Collplant Biotechnologies Ltd ADR - 20.08 20.00 - 21.21 20.94 +0.94 4.70% 166,000
CLH Clean Harbors - 114.65 112.145 - 115.32 114.78 +0.84 0.74% 226,528
CLI Mack-Cali Realty Corp - 18.48 18.22 - 18.59 18.43 +0.06 0.33% 264,661
CLI.S Climate Real Impact II Acquisition [Clim.U] - 9.95 9.94 - 9.96 9.96 0.00 0.00% 6,400
CLI.T Climate Real Impact II Acquisition WT [Clim/W] - 1.08 1.08 - 1.09 1.09 +0.02 1.87% 600
CLIM Climate Real Impact Solutions II Acquisition Cor - 9.78 9.76 - 9.78 9.763 -0.017 0.17% 477
CLIR Clearsign Combustion - 1.93 1.80 - 1.935 1.81 -0.16 8.12% 57,900
CLIX Long Online/Short Stores ETF - 70.82 70.00 - 71.022 70.035 -1.245 1.75% 3,300
CLLS Cellectis S.A. ADR - 11.13 10.65 - 11.13 10.77 -0.46 4.10% 89,100
CLM Cornerstone Strategic Value Fund - 13.25 13.23 - 13.35 13.34 +0.09 0.68% 705,500
CLMA Iclima Global Decarbonization Transition ETF - 20.80 20.80 - 20.80 20.80 +0.031 0.15% 400
CLMT Calumet Specialty Pr - 11.14 10.82 - 11.39 11.06 -0.10 0.90% 109,244
CLNE Clean Energy Fuels - 8.65 8.31 - 8.66 8.65 -0.09 1.03% 2,448,401
CLNN Clene Inc - 6.09 5.67 - 6.09 5.73 -0.36 5.91% 94,300
CLNNW Clene Inc WT - 0.79 0.69 - 0.79 0.69 -0.06 8.00% 3,100
CLNR IQ Cleaner Transport ETF - 25.012 25.012 - 25.012 25.012 0.00 0.00% 100
CLOE Clover Leaf Capital Corp Cl A - 9.96 9.95 - 9.98 9.98 +0.04 0.40% 16,400
CLOER Clover Leaf Capital Corp Rights - 0.44 0.00 - 0.00 0.44 0.00 0.00% 0
CLOEU Clover Leaf Capital Corp - 10.09 0.00 - 0.00 10.09 0.00 0.00% 0
CLOU Global X Cloud Computing ETF - 31.74 31.35 - 31.85 31.51 -0.22 0.69% 1,373,600
CLOV Clover Health Investments Corp - 7.76 7.37 - 7.77 7.50 -0.36 4.58% 15,191,771
CLOVW Clover Health Investments Corp WT - 1.74 1.73 - 2.04 2.02 +0.09 4.66% 789,074
CLPR Clipper Realty Inc - 8.20 8.14 - 8.95 8.91 +0.75 9.19% 157,180
CLPS Clps Incorp - 3.05 2.98 - 3.13 3.03 -0.12 3.81% 49,800
CLPT Clearpoint Neuro Inc - 18.28 17.32 - 18.32 17.59 -0.81 4.40% 176,400
CLR Continental Resources - 50.49 49.71 - 51.36 51.35 +1.57 3.15% 1,347,851
CLRB Cellectar Biosc - 0.912 0.873 - 0.92 0.90 -0.02 2.17% 322,000
CLRG IQ Chaikin U.S. Large Cap ETF - 35.04 34.96 - 35.04 34.96 -0.045 0.13% 400
CLRM Clarim Acquisition Corp Cl A - 9.73 9.73 - 9.74 9.74 0.00 0.00% 5,200
CLRMU Clarim Acquisition Corp - 9.905 0.00 - 0.00 9.905 0.00 0.00% 0
CLRMW Clarim Acquisition Corp WT - 0.59 0.59 - 0.59 0.59 +0.04 7.27% 800
CLRO Clearone Inc - 2.11 1.67 - 2.32 1.76 -0.33 15.79% 1,994,700
CLS Celestica Inc - 9.32 9.18 - 9.48 9.34 0.00 0.00% 242,487
CLSA Cabana Target Leading Sector Aggressive ETF - 25.74 25.575 - 25.74 25.60 -0.28 1.08% 24,700
CLSC Cabana Target Leading Sector Conservative ETF - 25.17 25.08 - 25.17 25.10 -0.19 0.75% 18,400
CLSD Clearside Biomedi - 5.52 5.34 - 5.76 5.71 +0.11 1.96% 408,800
CLSK Cleanspark Inc - 17.55 16.33 - 17.555 16.44 -1.20 6.80% 2,033,500
CLSM Cabana Target Leading Sector Moderate ETF - 25.83 25.73 - 25.86 25.78 -0.13 0.50% 32,600
CLSN Celsion Corp - 0.94 0.89 - 0.94 0.915 -0.045 4.69% 1,062,300
CLST Catalyst Bancorp Inc - 13.655 13.65 - 13.74 13.70 +0.05 0.37% 37,600
CLTL Treasury Collateral Invesco ETF - 105.662 105.655 - 105.67 105.655 -0.01 0.01% 4,100
CLV-A Clarivate Plc - 89.25 87.62 - 89.68 87.96 -0.67 0.76% 39,600
CLVR Clever Leaves Holdings Inc - 7.36 6.81 - 7.36 6.84 -0.52 7.07% 90,500
CLVRW Clever Leaves Holdings Inc WT - 1.02 0.976 - 1.07 1.00 -0.08 7.41% 26,900
CLVS Clovis Oncology Inc - 4.38 4.25 - 4.389 4.33 -0.05 1.14% 1,851,608
CLVT Clarivate Analytics Plc - 22.45 22.11 - 22.59 22.20 -0.23 1.03% 1,464,046
CLW Clearwater Paper Corp - 44.47 41.75 - 44.73 43.37 -0.64 1.45% 197,951
CLWT Euro Tech Holdings - 3.79 3.42 - 3.79 3.57 -0.28 7.27% 41,600
CLX Clorox Company - 160.12 160.12 - 161.94 161.44 +1.38 0.86% 725,633
CLXT Calyxt Inc - 2.82 2.76 - 2.82 2.78 -0.07 2.46% 63,600
CM Canadian Imperial Bank of Commerce - 120.78 120.07 - 121.45 121.24 +0.94 0.78% 351,896
CMA Comerica Inc - 87.38 85.96 - 89.15 88.39 +1.71 1.97% 990,296
CMAX Caremax Inc - 8.74 8.32 - 8.74 8.50 -0.25 2.86% 95,811
CMAXW Caremax Inc WT - 2.28 2.34 - 2.52 2.34 -0.18 7.14% 179
CMBM Cambium Networks Corp - 31.87 26.96 - 32.32 27.40 -8.36 23.38% 1,419,900
CMBS CMBS Ishares ETF - 53.45 53.375 - 53.48 53.45 -0.13 0.24% 79,300
CMC Commercial Metals Company - 32.06 31.25 - 32.45 31.51 -0.30 0.94% 796,476
CMCL Caledonia Mining Cp - 13.25 12.90 - 13.48 12.94 -0.24 1.82% 22,600
CMCM Cheetah Mobile Inc ADR - 1.70 1.63 - 1.74 1.64 -0.06 3.53% 65,799
CMCO Columbus Mckinnon - 49.79 49.19 - 50.265 49.38 -0.44 0.88% 94,382
CMCSA Comcast Corp A - 54.05 53.50 - 54.35 54.22 +0.19 0.35% 11,645,978
CMCT Cim Commercial TR Cp - 8.95 8.70 - 8.95 8.80 -0.15 1.68% 13,900
CMCTP Cim Commercial Trust Corp Series L - 26.00 0.00 - 0.00 26.00 0.00 0.00% 0
CMDY Bberg Roll Select cmdty Strategy Ishares ETF - 60.46 59.65 - 60.46 59.95 +0.04 0.07% 60,500
CME CME Group Inc - 215.00 214.37 - 218.67 217.95 +3.16 1.47% 1,081,635
CMF California Muni Bond Ishares ETF - 61.79 61.79 - 61.86 61.83 +0.01 0.02% 222,000
CMG Chipotle Mexican Grill - 1,843.75 1,773.70 - 1,855.60 1,792.21 -51.62 2.80% 581,452
CMI Cummins Inc - 241.00 239.17 - 242.35 240.71 0.00 0.00% 648,835
CMLS Cumulus Media Inc Cl A - 12.91 12.00 - 12.91 12.70 +0.06 0.47% 127,500
CMLT Cm Life Sciences III Inc Cl A - 9.94 9.92 - 9.94 9.93 +0.01 0.10% 27,300
CMLTU Cm Life Sciences III Inc - 10.29 10.28 - 10.30 10.29 -0.01 0.10% 28,000
CMLTW Cm Life Sciences III Inc WT - 1.90 1.89 - 1.94 1.90 +0.01 0.53% 2,700
CMMB Chemomab Therapeutics Ltd ADR - 10.94 9.72 - 10.95 10.19 -0.94 8.45% 316,600
CMO Capstead Mortgage Corp - 6.395 6.25 - 6.54 6.50 +0.16 2.52% 8,319,861
CMO-E Capstead Mtge.Corp [Cmo/Pe] - 25.05 0.00 - 0.00 25.05 0.00 0.00% 0
CMP Compass Minerals Intl Inc - 69.48 67.05 - 70.73 69.68 +0.37 0.53% 144,605
CMPI Checkmate Pharmaceuticals Inc - 4.11 4.05 - 4.13 4.13 -0.09 2.13% 26,000
CMPR Cimpress N.V. Ord - 87.89 85.40 - 89.33 88.59 +0.43 0.49% 55,434
CMPS Compass Pathways Plc ADR - 35.50 34.37 - 39.42 38.89 +3.58 10.14% 685,315
CMR-B Costamare Inc [Cmre/Pb] - 26.20 26.08 - 26.20 26.08 -0.22 0.84% 1,000
CMR-C Costamare Inc [Cmre/Pc] - 25.79 25.77 - 25.95 25.95 +0.065 0.25% 3,500
CMR-D Costamare Inc [Cmre/Pd] - 26.20 26.02 - 26.20 26.18 +0.17 0.65% 3,900
CMR-E Costamare Inc [Cmre/Pe] - 27.00 27.00 - 27.12 27.03 +0.03 0.11% 1,900
CMRE Costamare Inc - 14.51 14.05 - 14.67 14.39 -0.03 0.21% 440,186
CMRX Chimerix Inc - 5.67 5.14 - 5.69 5.33 -0.37 6.49% 1,183,100
CMS Cms Energy Corp - 60.99 60.60 - 61.22 61.06 +0.26 0.43% 580,861
CMS-B Consumers Energy Company [Cms/Pb] - 109.80 109.80 - 109.80 109.80 -0.15 0.14% 100
CMS-C Cms Energy Corp - 24.38 24.27 - 24.45 24.37 +0.04 0.16% 67,100
CMSA Cms Energy Corp 5.625% Junior Subordinate - 26.611 26.57 - 26.782 26.692 -0.028 0.10% 1,933
CMSC Cms Energy Corp - 26.85 26.75 - 26.97 26.935 +0.125 0.47% 26,230
CMSD Cms Energy Corp 5.875% Junior Subordinate - 27.41 27.161 - 27.43 27.33 -0.01 0.04% 17,474
CMT Core Molding Technologies Inc - 11.615 11.47 - 11.681 11.52 +0.07 0.61% 10,200
CMTL Comtech Telecom Company - 22.12 21.88 - 22.41 22.22 +0.02 0.09% 140,077
CMU Colonial Muni Income Trust - 4.45 4.43 - 4.47 4.47 +0.01 0.22% 58,550
CN Xtrackers MSCI All China Equity ETF - 43.05 42.63 - 43.05 42.67 +0.055 0.13% 400
CNA Cna Financial Corp - 45.86 45.54 - 46.20 45.95 +0.10 0.22% 70,115
CNBKA Century Bancorp Inc - 115.09 115.08 - 115.21 115.12 -0.10 0.09% 4,127
CNBS Amplify Seymour Cannabis ETF - 18.71 18.13 - 18.73 18.15 -0.61 3.25% 36,800
CNC Centene Corp - 68.77 67.68 - 69.61 69.24 +0.25 0.36% 2,862,563
CNCE Concert Pharmaceutic - 2.79 2.68 - 2.79 2.69 -0.10 3.58% 70,800
CNCR Loncar Cancer Immunotherapy ETF - 28.99 28.739 - 28.99 28.739 -0.261 0.90% 1,500
CND Concord Acquisition Corp Cl A - 10.06 10.00 - 10.15 10.07 +0.04 0.40% 2,120,646
CND.U Concord Acquisition Corp Units - 9.959 9.91 - 11.04 9.959 +0.049 0.49% 3,700
CND.W Concord Acquisition Corp WT - 0.68 0.68 - 1.87 0.68 -1.10 61.80% 100
CNDT Conduent Inc - 6.73 6.73 - 6.93 6.87 +0.10 1.48% 912,233
CNET Chinanet Online Holdings - 1.35 1.30 - 1.37 1.34 -0.05 3.60% 400,600
CNEY Cn Energy Group Inc - 8.83 8.36 - 8.93 8.70 -0.14 1.58% 591,700
CNF Cnfinance Holdings Ltd ADR - 5.095 4.99 - 5.44 5.12 +0.01 0.20% 180,060
CNFR Conifer Holdings - 2.68 2.61 - 2.70 2.64 -0.066 2.44% 18,400
CNFRL Conifer Holdings Inc 6.75% Senior Unsecured No - 24.93 24.76 - 24.93 24.845 -0.065 0.26% 2,400
CNHI CNH Industrial N.V. - 17.35 17.29 - 17.54 17.44 +0.19 1.10% 1,967,066
CNI Canadian National Railway - 133.52 133.125 - 136.22 135.53 +2.79 2.10% 1,628,807
CNK Cinemark Holdings Inc - 19.59 18.80 - 20.46 20.44 +0.65 3.28% 2,655,522
CNM Core & Main Inc Cl A - 25.08 24.46 - 25.71 24.54 -0.56 2.23% 132,643
CNMD C O N M E D Cp - 144.97 144.045 - 147.11 146.10 +1.07 0.74% 211,985
CNNB Cincinnati Bancorp - 14.68 0.00 - 0.00 14.68 0.00 0.00% 0
CNNE Cannae Holdings Inc - 33.20 32.65 - 33.56 33.32 +0.10 0.30% 269,117
CNO Cno Financial Group - 25.80 25.57 - 25.98 25.76 +0.04 0.16% 606,553
CNO-A Cno Financial Group Inc 5.125% - 27.05 26.99 - 27.05 26.99 -0.01 0.04% 400
CNOB Connectone Bancorp - 32.38 31.97 - 32.605 32.54 +0.14 0.43% 134,311
CNOBP Connectone Bancorp Inc - 26.44 26.40 - 26.67 26.43 -0.19 0.71% 2,934
CNP Centerpoint Energy Inc - 26.56 26.48 - 26.67 26.54 +0.03 0.11% 2,508,562
CNQ Canadian Natural Resources - 42.54 42.43 - 43.07 42.73 +0.40 0.94% 1,570,750
CNR Cornerstone Building Brands Inc - 14.63 14.25 - 14.78 14.41 -0.17 1.17% 333,449
CNRG SPDR Kensho Clean Power ETF - 102.35 100.90 - 102.475 101.353 -1.317 1.28% 10,600
CNS Cohn & Steers Inc - 92.16 90.59 - 93.38 92.72 +1.19 1.30% 106,178
CNSL Consolidated Communications Holdings Inc - 8.15 7.89 - 8.18 7.91 -0.25 3.06% 245,091
CNSP Cns Pharmaceuticals Inc - 1.43 1.39 - 1.45 1.41 -0.02 1.40% 131,600
CNTA Centessa Pharmaceuticals Plc ADR - 16.50 15.23 - 17.08 17.00 +0.42 2.53% 162,244
CNTB Connect Biopharma Holdings Ltd ADR - 16.85 15.29 - 17.16 16.32 -1.35 7.64% 224,800
CNTG Centogene N.V. - 9.87 9.63 - 9.99 9.96 +0.02 0.20% 11,500
CNTQ Chardan Nextech Acquisition 2 Corp Cl A - 9.95 0.00 - 0.00 9.95 0.00 0.00% 0
CNTQU Chardan Nextech Acquisition 2 Corp - 10.34 0.00 - 0.00 10.34 0.00 0.00% 0
CNTQW Chardan Nextech Acquisition 2 Corp WT - 0.508 0.508 - 0.521 0.521 +0.021 4.20% 326,800
CNTX Context Therapeutics Inc - 6.00 5.81 - 7.90 6.99 +0.82 13.29% 18,070,200
CNTY Century Casinos IN - 14.65 14.19 - 14.65 14.55 -0.15 1.02% 81,900
CNVY Convey Holding Parent Inc - 7.76 7.50 - 7.925 7.62 -0.08 1.04% 100,645
CNX CNX Resources Corp - 14.58 14.24 - 14.69 14.66 +0.29 2.02% 2,259,721
CNXC Concentrix Corp - 181.24 181.24 - 185.39 185.23 +3.47 1.91% 96,733
CNXN PC Connection Inc - 43.98 43.29 - 44.65 43.50 -0.41 0.93% 23,799
CNXT Vaneck Chinaamc Sme-Chnext ETF - 52.50 52.29 - 52.55 52.333 +0.412 0.79% 12,500
CNYA China A Ishares MSCI ETF - 43.49 43.49 - 43.78 43.60 +0.23 0.53% 89,300
CO Global Cord Blood Corp - 4.32 4.10 - 4.64 4.54 +0.18 4.13% 232,985
COCO The Vita Coco Company Inc - 13.99 13.79 - 14.65 13.95 +0.43 3.18% 1,878,300
COCP Cocrystal Pharma Inc - 0.97 0.92 - 0.98 0.958 -0.013 1.34% 583,500
COD-A Compass Div Holdings [Codi/Pa] - 25.49 25.34 - 25.50 25.38 -0.01 0.04% 3,700
COD-B Compass Div Holdings [Codi/Pb] - 26.71 26.41 - 26.74 26.41 -0.09 0.34% 7,900
COD-C Compass Div Holdings [Codi/Pc] - 26.63 26.25 - 26.63 26.32 -0.16 0.60% 7,500
CODA Coda Octopus Group - 8.52 8.41 - 8.52 8.48 -0.03 0.35% 4,800
CODI Compass Diversified Holdings - 29.80 28.82 - 30.11 29.25 -0.41 1.38% 230,848
CODX Co-Diagnostics Inc - 8.41 8.28 - 8.58 8.35 -0.16 1.88% 332,100
COE China Online Education Group ADR - 2.52 2.40 - 2.58 2.43 -0.11 4.33% 212,920
COF Capital One Financial Corp - 167.00 165.63 - 169.43 167.84 +2.15 1.30% 2,661,674
COF-G Capital One Financial Corp [Cof/Pg] - 25.28 25.27 - 25.29 25.29 0.00 0.00% 19,700
COF-H Capital One Financial Corp [Cof/Ph] - 25.31 25.31 - 25.34 25.34 0.00 0.00% 27,100
COF-I Capital One Financial Corp [Cof/Pi] - 26.73 26.60 - 26.73 26.62 -0.06 0.22% 55,600
COF-J Capital One Financial Corp [Cof/Pj] - 26.42 26.23 - 26.42 26.25 -0.10 0.38% 91,600
COF-K Capital One Financial Corp - 26.16 26.15 - 26.28 26.15 +0.005 0.02% 7,200
COF-L Capital One Financial Corp - 25.28 25.16 - 25.30 25.26 +0.04 0.16% 59,700
COF-N Capital One Financial Corp - 25.07 24.99 - 25.18 25.06 +0.05 0.20% 63,500
COFS Choiceone Financial - 24.201 24.20 - 25.57 25.05 -0.19 0.75% 2,400
COG Cabot Oil & Gas Corp - 18.62 21.51 - 22.39 22.25 +3.72 20.08% 19,280,088
COGT Cogent Biosciences Inc - 8.36 8.085 - 8.36 8.19 -0.18 2.15% 84,402
COHN Cohen & CO Inc - 21.21 20.28 - 21.53 20.76 -0.17 0.81% 102,300
COHR Coherent Inc - 253.35 250.12 - 255.20 251.87 -1.14 0.45% 90,775
COHU Cohu Inc - 31.24 30.77 - 31.70 30.91 +0.01 0.03% 466,716
COIN Coinbase Global Inc Cl A - 302.00 293.62 - 306.00 300.84 +0.83 0.28% 5,408,020
COKE Coca Cola Bot Cons - 394.30 393.00 - 398.516 395.96 +3.46 0.88% 11,129
COLB Columbia Banking Sys - 35.06 34.77 - 35.44 35.42 +0.37 1.06% 832,008
COLD Americold Realty Trust - 30.31 29.89 - 30.77 29.97 -0.36 1.19% 2,933,507
COLI Colicity Inc Cl A - 9.73 9.73 - 9.77 9.754 +0.024 0.25% 2,100
COLIU Colicity Inc Units - 9.90 9.88 - 9.905 9.88 -0.02 0.20% 800
COLIW Colicity Inc WT - 0.815 0.78 - 0.815 0.782 +0.002 0.26% 2,000
COLL Collegium Pharma - 21.00 20.83 - 21.13 21.06 +0.01 0.05% 67,738
COLM Columbia Sprtswr - 98.35 96.95 - 100.18 99.07 +0.33 0.33% 220,817
COM Auspice Broad Commodity Strategy ETF Direxion - 32.80 32.568 - 32.80 32.70 +0.06 0.18% 36,200
COMB Commodity Broad Strategy No K-1 ETF - 31.14 30.775 - 31.218 31.034 +0.094 0.30% 29,800
COMM Commscope Holding Company - 12.01 11.71 - 12.12 11.76 -0.33 2.73% 2,392,175
COMP Compass Inc Cl A - 12.60 12.55 - 12.97 12.89 +0.36 2.87% 1,626,382
COMS Comsovereign Holding Corp - 1.23 1.17 - 1.84 1.58 +0.35 28.46% 10,846,300
COMSW Comsovereign Holding Corp WT - 0.50 0.46 - 0.85 0.80 +0.36 81.82% 223,300
COMT Commodities Select Strategy Ishares ETF - 37.80 37.47 - 37.90 37.78 +0.08 0.21% 2,398,800
CONE Cyrusone Inc - 83.11 81.35 - 83.14 81.62 -1.44 1.73% 1,313,750
CONN Conn's Inc - 24.12 23.82 - 24.38 24.11 -0.21 0.86% 154,272
CONX Conx Corp Cl A - 9.81 9.80 - 9.83 9.82 +0.01 0.10% 57,200
CONXU Conx Corp - 10.06 0.00 - 0.00 10.06 0.00 0.00% 0
CONXW Conx Corp WT - 1.26 1.20 - 1.26 1.25 -0.02 1.57% 4,800
COO Cooper Companies - 411.00 410.00 - 417.43 417.02 +5.46 1.33% 187,757
COOK Traeger Inc - 20.82 20.66 - 21.06 20.77 -0.20 0.95% 307,902
COOL Corner Growth Acquisition Corp Cl A - 9.73 9.73 - 9.76 9.74 -0.02 0.20% 4,400
COOLU Corner Growth Acquisition Corp - 9.98 9.94 - 10.04 10.04 +0.06 0.60% 8,100
COOLW Corner Growth Acquisition Corp WT - 0.852 0.84 - 0.854 0.85 0.00 0.00% 37,100
COOP Mr.Cooper Group Inc - 44.29 43.54 - 44.86 44.17 -0.21 0.47% 401,300
COP Conocophillips - 75.12 74.99 - 76.08 75.72 +1.13 1.51% 6,901,051
COPX Global X Copper Miners ETF - 38.29 37.80 - 38.67 38.25 -0.43 1.11% 568,300
COR Coresite Realty Corp - 145.88 144.86 - 146.86 145.18 -0.61 0.42% 206,716
COR-Z Corenergy Infrastructure TR IN [Corr/Pa] - 24.30 24.21 - 24.398 24.279 +0.069 0.29% 11,100
COR.U Corsair Partnering Corp [Cors.U] - 9.935 0.00 - 0.00 9.935 0.00 0.00% 0
COR.W Corsair Partnering Corp WT [Cors/W] - 0.75 0.00 - 0.00 0.75 0.00 0.00% 0
CORE Core Mark Holding - 45.95 45.01 - 46.24 45.65 -0.35 0.76% 2,197,814
CORN Teucrium Corn - 20.24 20.24 - 20.41 20.38 +0.17 0.84% 104,800
CORP Invest Grade Corp Bd Index ETF Pimco - 112.72 112.65 - 112.97 112.879 +0.312 0.28% 23,000
CORR Corenergy Infrastructure Trust Inc - 5.09 5.07 - 5.49 5.28 +0.17 3.33% 163,259
CORS Corsair Partnering Corporation Cl A - 9.75 9.70 - 9.764 9.73 -0.02 0.21% 200,204
CORT Corcept Therapeutics - 18.87 18.52 - 18.92 18.72 -0.09 0.48% 396,100
COST Costco Wholesale - 478.99 478.565 - 485.03 481.99 +4.76 1.00% 1,590,735
COTY Coty Inc - 7.86 7.86 - 8.14 8.08 +0.17 2.15% 7,701,443
COUP Coupa Software Inc - 255.39 244.985 - 255.90 245.96 -9.81 3.84% 751,413
COUR Coursera Inc - 33.00 32.73 - 33.82 33.63 +0.27 0.81% 1,144,551
COVA Cova Acquisition Corp Cl A - 9.74 9.74 - 9.75 9.75 0.00 0.00% 17,300
COVAU Cova Acquisition Corp - 10.00 9.98 - 10.01 10.01 +0.01 0.10% 16,400
COVAW Cova Acquisition Corp WT - 0.55 0.51 - 0.58 0.57 0.00 0.00% 12,700
COW Ipatha.B Livestock Subindex TR ETN - 36.01 35.84 - 36.19 35.895 -0.171 0.47% 25,000
COWN Cowen Group Inc - 36.56 36.03 - 36.90 36.57 -0.13 0.35% 182,407
COWNL Cowen Inc 7.75% Senior Notes Due 2033 - 25.04 27.06 - 27.32 27.06 -0.35 1.28% 5,241
COWZ Pacer US Cash Cows 100 ETF - 45.78 45.59 - 46.006 45.82 +0.06 0.13% 93,000
CP Canadian Pacific Railway - 75.25 74.76 - 76.63 76.13 +1.14 1.52% 3,752,893
CPA Copa Holdings S.A. - 80.37 78.68 - 83.11 78.89 -2.37 2.92% 282,255
CPAA Conyers Park III Acquisition Corp. Cl A - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
CPAAU Conyers Park III Acquisition Corp - 10.18 10.18 - 10.18 10.18 +0.03 0.30% 300
CPAAW Conyers Park III Acquisition Corp WT - 0.83 0.83 - 0.84 0.84 -0.173 17.08% 2,700
CPAC Cementos Pacasmayo S.A.A ADR - 6.10 6.06 - 6.28 6.25 +0.07 1.13% 33,168
CPAR Catalyst Partners Acquisition Corp Cl A - 9.71 9.71 - 9.74 9.718 +0.008 0.08% 500
CPARU Catalyst Partners Acquisition Corp - 9.89 9.86 - 9.92 9.89 +0.01 0.10% 5,700
CPARW Catalyst Partners Acquisition Corp WT - 0.88 0.88 - 0.881 0.881 +0.006 0.69% 1,000
CPB Campbell Soup Company - 40.63 40.415 - 41.36 40.70 +0.07 0.17% 2,422,592
CPE Callon Petroleum Company - 50.84 49.07 - 51.75 51.02 +0.79 1.57% 1,170,457
CPER US Copper - 27.79 27.28 - 27.882 27.53 -0.33 1.18% 213,500
CPF Central Pacific Financial Company - 26.37 26.20 - 26.88 26.85 +0.51 1.94% 91,402
CPG Crescent Pt Energy - 4.98 4.905 - 5.08 5.04 +0.09 1.82% 3,153,298
CPHC Canterbury Park Hl - 16.40 15.80 - 16.40 15.83 +0.03 0.19% 900
CPHI China Pharma Holdings - 0.557 0.529 - 0.61 0.576 +0.019 3.41% 777,300
CPI IQ Real Return ETF - 27.49 27.49 - 27.605 27.605 +0.04 0.15% 700
CPIX Cumberland Pharmaceu - 2.68 2.62 - 2.68 2.68 +0.01 0.37% 12,057
CPK Chesapeake Utilities Corp - 130.14 128.73 - 130.58 130.03 +0.66 0.51% 30,059
CPLG Corepoint Lodging Inc - 15.91 15.65 - 16.24 16.07 +0.17 1.07% 94,505
CPLP Capital Product Part - 14.10 13.60 - 14.35 14.15 +0.125 0.89% 167,400
CPNG Coupang Inc Cl A - 29.04 28.70 - 29.29 29.00 -0.15 0.51% 14,053,299
CPOP Pop Culture Group Co. Cl A - 3.04 2.84 - 3.44 2.89 -0.25 7.96% 1,158,600
CPRI Capri Holdings Ltd - 52.11 51.71 - 53.75 52.49 -0.12 0.23% 827,926
CPRT Copart Inc - 152.50 151.37 - 153.36 152.27 +0.43 0.28% 468,701
CPRX Catalyst Pharm Inc - 5.93 5.75 - 5.962 5.76 -0.17 2.87% 719,000
CPS Cooper Std Holdings Inc - 26.07 24.66 - 26.31 24.91 -1.22 4.67% 88,716
CPS.U Capstar Special Acquisition Corp [Cpsr.U] - 10.41 0.00 - 0.00 10.41 0.00 0.00% 0
CPS.W Capstar Special Acquisition Corp [Cpsr/W] - 0.99 0.904 - 0.99 0.91 +0.01 1.11% 51,100
CPSH Cps Technologies - 4.87 4.66 - 4.91 4.75 -0.22 4.43% 141,100
CPSI Computer Programs - 36.37 35.73 - 36.37 35.93 -0.07 0.19% 73,994
CPSR Capstar Special Acquisition Corp Cl A - 9.97 9.93 - 9.97 9.97 +0.04 0.40% 201
CPSS Consumer Portfol - 6.27 6.17 - 6.43 6.27 +0.04 0.64% 30,300
CPT Camden Property Trust - 158.81 158.16 - 159.82 159.05 +0.72 0.45% 249,065
CPT.U Crown Proptech Acquisitions [Cptk.U] - 9.90 9.89 - 9.92 9.92 +0.01 0.10% 4,400
CPT.W Crown Proptech Acquisitions WT [Cptk/W] - 0.56 0.52 - 0.60 0.60 +0.03 5.26% 99,100
CPTAG Capitala Finance Corp 5.75% Convertible Notes D - 25.43 25.40 - 25.54 25.54 +0.05 0.20% 5,500
CPTAL Capitala Finance Corp 6% Notes Due 2022 - 19.50 25.23 - 25.39 25.35 +0.11 0.44% 4,025
CPTK Crown Proptech Acquisitions Cl A - 9.748 9.73 - 9.75 9.74 -0.01 0.10% 5,014
CPU.U Compute Health Acquisition Corp [Cpuh.U] - 10.04 10.00 - 10.04 10.00 -0.04 0.40% 5,700
CPU.W Compute Health Acquisition Corp WT [Cpuh/W] - 0.96 0.91 - 0.96 0.938 -0.012 1.26% 25,000
CPUH Compute Health Acquisition Corp Cl A - 9.79 9.77 - 9.79 9.78 0.00 0.00% 91,971
CPZ Calamos Long/Short Equity & Dynamic Income Trust - 20.89 20.64 - 20.90 20.90 +0.04 0.19% 26,122
CQP Cheniere Energy Partners LP - 44.29 43.495 - 44.48 43.93 -0.11 0.25% 117,300
CQQQ China Technology Invesco ETF - 72.50 71.52 - 73.20 71.85 +0.05 0.07% 160,800
CR Crane Company - 95.11 92.94 - 95.49 94.31 -0.47 0.50% 92,019
CRAI Cra International - 106.04 106.04 - 109.98 108.27 +0.84 0.78% 23,382
CRAK Vaneck Oil Refiners ETF - 31.25 31.04 - 31.28 31.28 -0.03 0.10% 2,200
CRBN ACWI Low Carbon Target Ishares MSCI ETF - 172.84 171.849 - 172.84 172.298 -0.132 0.08% 4,600
CRBP Corbus Pharma - 1.03 0.95 - 1.03 0.951 -0.079 7.67% 1,967,100
CRBU Caribou Biosciences Inc - 20.38 19.60 - 20.81 20.70 +0.52 2.58% 259,601
CRC California Resources Corp - 44.36 41.91 - 44.90 43.59 -0.35 0.80% 732,410
CRCT Cricut Inc Cl A - 27.07 25.96 - 27.07 26.04 -1.25 4.58% 183,684
CRD.A Crawford Co. Cl A - 9.02 8.828 - 9.24 9.18 +0.08 0.88% 26,900
CRD.B Crawford Co. Cl B - 8.69 8.58 - 8.70 8.70 +0.02 0.23% 1,400
CRDF Cardiff Oncology Inc - 6.13 5.91 - 6.15 6.06 -0.12 1.94% 494,400
CRDL Cardiol Therapeutics - 4.62 4.30 - 4.664 4.41 -0.20 4.34% 1,151,900
CREE Cree Inc - 81.29 79.09 - 81.29 79.12 0.00 0.00% 1,325,405
CREG China Recycling Ener - 7.35 7.27 - 8.09 8.08 +0.83 11.45% 371,900
CRESW Cresud S.A.C.I.F. Y A. WT - 0.221 0.22 - 0.25 0.25 +0.03 13.64% 900
CRESY Cresud Sacif ADR - 5.80 5.57 - 5.80 5.64 -0.15 2.59% 90,779
CREX Creative Realities Inc - 1.46 1.39 - 1.64 1.39 -0.10 6.71% 704,300
CREXW Creative Realities Inc - 0.20 0.179 - 0.25 0.22 +0.04 22.22% 7,700
CRF Cornerstone Strategic Return Fund - 12.90 12.89 - 12.95 12.95 +0.05 0.39% 303,600
CRH CRH Plc ADR - 47.55 47.11 - 47.80 47.34 -0.04 0.08% 401,466
CRH.U Cohn Robbins Holdings Corp WT [Crhc.U] - 10.14 10.14 - 10.15 10.15 +0.02 0.20% 600
CRH.W Cohn Robbins Holdings Corp [Crhc/W] - 0.87 0.86 - 0.97 0.96 +0.108 12.68% 383,400
CRHC Cohn Robbins Holdings Corp Cl A - 9.85 9.83 - 9.89 9.86 +0.02 0.20% 786,315
CRI Carter's Inc - 99.91 99.56 - 103.71 103.00 +2.48 2.47% 480,432
CRIS Curis Inc - 7.28 7.045 - 7.35 7.34 +0.05 0.69% 819,100
CRK Comstock Resources - 9.55 9.51 - 9.865 9.76 +0.29 3.06% 1,894,720
CRKN Crown Electrokinetics Corp - 3.83 3.68 - 3.874 3.85 -0.01 0.26% 104,900
CRL Charles River Laboratories Intl - 415.52 415.03 - 423.25 420.61 +3.40 0.81% 222,996
CRM Salesforce.com Inc - 289.00 288.18 - 293.00 292.56 +2.75 0.95% 2,828,396
CRMD Cormedix Inc - 4.89 4.625 - 4.89 4.75 -0.14 2.86% 194,700
CRMT America's Car-Mart - 117.35 116.275 - 117.99 117.33 -0.54 0.46% 24,501
CRNC Cerence Inc - 94.45 93.71 - 96.02 94.55 -0.14 0.15% 194,679
CRNT Ceragon Networks Ltd - 3.37 3.32 - 3.38 3.32 -0.08 2.35% 678,710
CRNX Crinetics Pharmaceuticals Inc - 22.61 22.32 - 23.63 22.49 -0.08 0.35% 1,314,952
CROC Ultrashort Australian Dollar ETF - 45.65 45.65 - 46.18 46.07 +0.021 0.05% 6,800
CRON Cronos Group Inc - 5.95 5.60 - 5.95 5.65 -0.30 5.04% 2,002,600
CROX Crocs Inc - 147.80 147.38 - 154.44 149.76 +1.16 0.78% 2,147,077
CRPT FT Skybridge Crypto Industry and Digital Economy - 21.81 21.01 - 21.81 21.232 -0.518 2.38% 39,900
CRS Carpenter Technology Corp - 32.98 31.91 - 33.25 32.03 -0.73 2.23% 163,999
CRSP Crispr Therapeutics Ag - 96.95 94.25 - 97.65 95.56 -1.50 1.55% 1,325,400
CRSR Corsair Gaming Inc - 25.03 24.52 - 25.18 24.88 -0.36 1.43% 1,113,911
CRT Cross Timbers Royalty Trust - 13.91 13.59 - 14.20 13.74 -0.29 2.07% 43,167
CRTD Creatd Inc - 4.94 3.91 - 9.80 4.13 +1.21 41.44% 142,333,000
CRTDW Creatd Inc WT - 2.80 1.37 - 4.25 1.44 +0.642 80.45% 1,870,900
CRTO Criteo S.A. ADR - 36.99 33.51 - 36.99 33.59 -3.86 10.31% 1,454,503
CRTX Cortexyme Inc - 58.91 57.34 - 60.11 59.41 +1.56 2.70% 241,398
CRU Crucible Acquisition Corp Cl A - 9.74 9.74 - 9.76 9.76 +0.02 0.21% 3,675
CRU.U Crucible Acquisition Corp - 9.96 9.96 - 9.98 9.98 -0.01 0.10% 400
CRU.W Crucible Acquisition Corp WT - 0.75 0.75 - 0.79 0.77 +0.02 2.67% 15,900
CRUS Cirrus Logic Inc - 81.52 80.16 - 82.12 80.27 -1.41 1.73% 325,717
CRUZ Defiance Hotel Airline and Cruise ETF - 22.01 21.80 - 22.01 21.887 -0.17 0.77% 11,600
CRVL Corvel Cp - 173.42 173.42 - 176.90 174.76 +2.24 1.30% 23,945
CRVS Corvus Pharma Com - 4.73 4.28 - 4.86 4.47 -0.32 6.68% 982,600
CRWD Crowdstrike Holdings Inc - 284.23 280.32 - 290.73 283.39 -0.71 0.25% 2,507,575
CRWS Crown Crafts Inc - 7.53 7.53 - 7.59 7.59 -0.011 0.14% 2,800
CRXT Clarus Therapeutics Hldgs Inc - 4.51 4.16 - 4.53 4.19 -0.38 8.32% 436,800
CRXTW Clarus Therapeutics Hldgs Inc WT - 0.65 0.58 - 0.69 0.60 -0.05 7.69% 72,200
CRY Cryolife - 21.05 20.89 - 21.39 21.04 -0.05 0.24% 60,318
CRZN Corazon Capital V838 Monoceros Corp Cl A - 9.70 0.00 - 0.00 9.70 0.00 0.00% 0
CRZNU Corazon Capital V838 Monoceros Corp - 9.95 0.00 - 0.00 9.95 0.00 0.00% 0
CRZNW Corazon Capital V838 Monoceros Corp WT - 0.821 0.00 - 0.00 0.821 0.00 0.00% 0
CS Credit Suisse Group ADR - 10.46 10.39 - 10.54 10.51 +0.10 0.96% 2,431,019
CSA Victory US Smallcap Vol Wtd ETF - 66.719 66.65 - 66.72 66.663 +0.252 0.38% 1,800
CSAN Cosan Sa Spon ADR WI - 14.65 13.59 - 15.51 14.89 0.00 0.00% 818,362
CSB Victory US Smallcap HI Div Vol Wtd ETF - 59.52 59.46 - 59.83 59.70 +0.14 0.24% 12,400
CSBR Champions Oncolog - 10.02 9.94 - 10.04 9.97 -0.03 0.30% 13,600
CSCO Cisco Systems Inc - 55.55 54.94 - 55.86 55.11 -0.58 1.04% 14,779,464
CSCW Color Star Tech Ltd - 0.52 0.518 - 0.595 0.589 +0.074 14.37% 33,098,100
CSD S&P Spin-Off Invesco ETF - 66.00 65.908 - 66.00 65.908 -0.063 0.10% 300
CSF Victory US Disc Enhd Vol Wtd ETF - 62.09 61.87 - 62.22 62.21 +0.082 0.13% 3,500
CSGP Costar Group Inc - 98.83 98.55 - 99.78 99.29 +0.75 0.76% 929,323
CSGS C S G Sys Intl - 50.54 50.28 - 51.00 50.62 +0.19 0.38% 83,699
CSII Cardiovascular Syst - 33.98 33.41 - 34.02 33.88 -0.08 0.24% 86,337
CSIQ Canadian Solar Inc - 38.02 37.02 - 38.40 37.52 -0.69 1.81% 458,027
CSL Carlisle Companies Inc - 221.75 215.53 - 229.47 227.83 +8.71 3.97% 372,301
CSLT Castlight Health Inc - 1.70 1.69 - 1.76 1.70 -0.03 1.73% 335,838
CSM Large Cap Core Plus ETF - 105.70 105.08 - 105.715 105.16 -0.62 0.59% 14,700
CSML IQ Chaikin U.S. Small Cap ETF - 36.30 36.18 - 36.30 36.292 -0.001 0.00% 1,200
CSOD Cornerstone Ondemand - 57.49 57.48 - 57.505 57.49 0.00 0.00% 3,739,087
CSPI C S P Inc - 8.62 0.00 - 0.00 8.62 0.00 0.00% 0
CSPR Casper Sleep Inc - 4.59 4.355 - 4.75 4.43 -0.18 3.90% 406,264
CSQ Calamos Strgc Ttl Rt - 18.65 18.57 - 18.70 18.65 +0.03 0.16% 110,600
CSR Centerspace - 102.64 100.48 - 103.75 103.75 +1.83 1.80% 33,996
CSR-C Centerspace Prf - 26.29 26.29 - 26.30 26.30 +0.07 0.27% 900
CSSE Chicken Soup For The Soul Entertainment Inc - 22.05 21.32 - 22.12 21.92 -0.20 0.90% 37,600
CSSEN Chicken Soup For The Soul Entertainment - 25.73 25.70 - 25.73 25.73 -0.09 0.35% 5,700
CSSEP Chicken Soup For The Soul Entertainment Inc 9. - 27.85 27.50 - 27.96 27.776 -0.064 0.23% 5,900
CST.U Constellation Acquisition Corp [Csta.U] - 9.97 9.94 - 9.97 9.97 +0.02 0.20% 27,500
CST.W Constellation Acquisition Corp WT [Csta/W] - 0.62 0.62 - 0.62 0.62 -0.04 6.06% 8,300
CSTA Constellation Acquisition Corp I Cl A - 9.78 9.75 - 9.79 9.79 +0.04 0.41% 33,522
CSTE Caesarstone Sdot-Yam - 12.42 12.25 - 12.44 12.28 -0.11 0.89% 44,106
CSTL Castle Biosciences Inc - 63.12 62.20 - 63.44 62.73 -0.18 0.29% 90,400
CSTM Constellium N.V. - 18.31 17.87 - 18.43 18.00 -0.14 0.77% 819,990
CSTR Capstar Financial Holdings Inc - 21.75 21.75 - 22.42 22.25 +0.46 2.11% 212,581
CSU Capital Senior Living Corp - 29.49 25.85 - 32.85 29.68 +0.69 2.38% 16,897
CSV Carriage Services - 44.40 43.91 - 44.88 44.23 -0.01 0.02% 110,691
CSWC Capital Southwest - 27.95 27.52 - 28.00 27.80 -0.08 0.29% 53,863
CSWI Csw Industrials Inc - 136.04 135.12 - 137.67 136.49 +0.19 0.14% 22,504
CSX CSX Corp - 35.12 34.76 - 35.66 35.42 +0.41 1.17% 14,874,343
CTA-A Du Pont E.I. DE Nemours & Co. [Cta/Pa] - 94.00 0.00 - 0.00 94.00 0.00 0.00% 0
CTA-B Du Pont E.I. DE Nemours & Co. [Cta/Pb] - 112.455 0.00 - 0.00 112.455 0.00 0.00% 0
CTA.U Cerberus Telecom Acquisition Corp Unit [Ctac.U] - 8.18 0.00 - 0.00 8.18 0.00 0.00% 0
CTA.W Cerberus Telecom Acquisition Corp [Ctac/W] - 1.00 0.00 - 0.00 1.00 0.00 0.00% 0
CTAC Cerberus Telecom Acquisition Corp Cl A - 9.49 7.56 - 9.35 7.81 -1.48 15.93% 449,026
CTAQ Carney Technology Acquisition Corp II Cl A - 9.76 0.00 - 0.00 9.76 0.00 0.00% 0
CTAQU Carney Technology Acquisition Corp II Units - 9.99 9.935 - 10.00 10.00 +0.02 0.20% 25,400
CTAQW Carney Technology Acquisition Corp II WT - 0.71 0.71 - 0.75 0.72 +0.02 2.86% 108,200
CTAS Cintas Corp - 426.39 426.08 - 428.94 426.83 +2.19 0.52% 259,888
CTBB Qwest Corp - 25.66 25.49 - 25.68 25.67 +0.02 0.08% 21,491
CTBI Community TR Bancp - 43.57 43.37 - 43.99 43.42 -0.23 0.53% 23,404
CTDD Qwest Corp 6.75% Notes Due 2057 - 26.25 26.19 - 26.25 26.19 -0.04 0.15% 20,104
CTEC Global X Cleantech ETF - 20.50 20.01 - 20.52 20.13 -0.35 1.71% 28,600
CTEK Cynergis Tek Inc - 1.81 1.68 - 1.82 1.74 -0.10 5.43% 252,700
CTEX Proshares S&P Kensho Cleantech ETF - 44.469 44.469 - 44.50 44.50 -0.84 1.85% 300
CTG Computer Task Gp Inc - 7.98 7.86 - 7.99 7.96 -0.03 0.38% 19,787
CTHR Charles & Colvard - 2.95 2.86 - 3.05 3.01 +0.06 2.03% 320,300
CTIB Cti Inds Corp - 2.33 2.15 - 3.41 2.66 +0.58 27.88% 11,361,800
CTIC Cti Biopharm Corp - 2.72 2.66 - 2.72 2.67 -0.04 1.48% 545,300
CTK Cootek Cayman Inc ADR - 1.22 1.11 - 1.26 1.19 +0.01 0.85% 256,079
CTKB Cytek Biosciences Inc - 23.93 23.31 - 24.30 24.04 +0.11 0.46% 77,656
CTLP Cantalope Inc - 11.42 11.39 - 11.77 11.56 +0.10 0.87% 116,913
CTLT Catalent Inc - 132.72 131.79 - 133.00 132.73 +0.42 0.32% 471,634
CTMX Cytomx Thera - 5.11 4.94 - 5.36 5.34 +0.23 4.50% 837,873
CTO Consolidated-Tomoka Land Company - 53.70 52.70 - 54.37 53.13 -0.24 0.45% 18,741
CTO-A Cto Realty Growth Inc - 25.90 25.75 - 25.90 25.90 0.00 0.00% 3,000
CTO.W Custom Truck One Source WT [Ctos/W] - 2.00 1.94 - 2.04 2.04 +0.05 2.51% 6,500
CTOS Custom Truck One Source - 8.39 8.31 - 8.70 8.69 +0.27 3.21% 234,940
CTR Clearbridge Energy MLP Fund IN - 27.51 27.00 - 28.51 27.31 -0.16 0.58% 26,862
CTRA Coterra Energy Inc - 21.38 20.81 - 21.571 21.29 +0.51 2.45% 6,430,900
CTRE Caretrust REIT Inc - 21.45 21.26 - 21.65 21.33 -0.12 0.56% 423,504
CTRM Castor Maritime Inc - 2.41 2.35 - 2.44 2.42 -0.05 2.02% 3,166,300
CTRN Citi Trends Inc - 76.80 75.058 - 77.03 76.46 -0.78 1.01% 72,938
CTS Cts Corp - 32.50 31.95 - 33.09 32.29 -0.10 0.31% 129,505
CTSH Cognizant Tech Sol - 79.34 78.86 - 79.79 79.00 -0.08 0.10% 1,669,736
CTSO Cytosorbents Cor - 6.01 5.793 - 6.019 5.83 -0.21 3.48% 208,100
CTT Catchmark Timber Trust Inc - 8.30 8.16 - 8.594 8.32 -0.06 0.72% 361,586
CTV Qwest Corp - 25.18 25.163 - 25.19 25.16 0.00 0.00% 18,268
CTVA Corteva Inc - 42.75 42.58 - 44.00 42.75 +0.04 0.09% 1,795,107
CTXR Citius Pharmaceuticals Inc - 1.99 1.86 - 2.00 1.94 -0.09 4.43% 7,065,200
CTXRW Citius Pharmaceuticals Inc WT - 0.65 0.65 - 0.71 0.67 -0.032 4.56% 16,000
CTXS Citrix Systems Inc - 100.23 99.46 - 101.255 99.89 -0.31 0.31% 617,677
CTZ Qwest Corp 6.625% Notes - 25.175 25.17 - 25.184 25.19 +0.01 0.04% 19,049
CUB-E Customers Bancorp Inc [Cubi/Pe] - 25.20 25.20 - 25.22 25.20 +0.02 0.08% 9,000
CUB-F Customers Bancorp Inc [Cubi/Pf] - 25.25 25.25 - 25.28 25.28 0.00 0.00% 14,400
CUBA Herzfeld Caribbean - 5.856 5.80 - 5.889 5.825 -0.015 0.26% 4,000
CUBB Customers Bancorp Inc 5.375% - 27.25 27.22 - 27.50 27.45 +0.21 0.77% 629
CUBE Cubesmart - 52.91 52.76 - 53.52 53.15 +0.45 0.85% 1,022,751
CUBI Customers Bancorp - 47.61 47.13 - 48.01 47.87 +0.17 0.36% 143,426
CUBS Asian Growth Cubs ETF - 26.82 26.635 - 26.82 26.73 -0.085 0.32% 1,400
CUE Cue Biopharma Inc - 12.10 11.50 - 12.39 11.91 -0.32 2.62% 941,600
CUEN Cuentas - 2.60 2.45 - 2.63 2.60 -0.13 4.76% 185,500
CUENW Cuentas Inc WT - 1.22 0.00 - 0.00 1.22 0.00 0.00% 0
CUK Carnival Plc ADR - 20.41 20.11 - 21.03 20.47 -0.22 1.06% 1,226,262
CULL Cullman Bancorp Inc - 12.88 12.00 - 12.95 12.94 -0.18 1.37% 9,500
CULP Culp Inc - 13.42 12.556 - 13.49 13.23 +0.04 0.30% 4,646
CURE Healthcare Bull 3X Direxion ETF Direxion - 117.10 116.19 - 118.35 118.29 +1.31 1.12% 72,100
CURI Curiositystream Inc - 10.29 10.07 - 10.45 10.36 -0.03 0.29% 235,700
CURIW Curiositystream Inc WT - 3.07 2.91 - 3.07 3.07 +0.12 4.07% 14,000
CURO Curo Group Holdings Corp - 18.28 18.27 - 19.10 18.58 +0.26 1.42% 154,880
CURV Torrid Holdings Inc - 15.52 14.60 - 15.95 15.12 -0.52 3.32% 327,322
CUT MSCI Global Timber Invesco ETF - 36.54 36.54 - 36.81 36.65 +0.38 1.05% 16,200
CUTR Cutera Inc - 42.77 41.41 - 43.00 41.69 -1.25 2.91% 108,261
CUZ Cousins Properties Inc - 40.11 39.82 - 40.65 39.99 -0.08 0.20% 387,651
CVA Covanta Holding Corp - 20.20 20.15 - 20.20 20.17 0.00 0.00% 755,992
CVAC Curevac N.V. - 39.45 38.25 - 39.64 38.58 -1.60 3.98% 456,900
CVBF Cvb Financial Corp - 19.85 19.56 - 20.01 19.70 -0.18 0.91% 423,104
CVCO Cavco Inds Inc - 245.00 240.52 - 249.95 241.00 -5.06 2.06% 34,701
CVCY Central Vly Cmty Bcp - 21.25 21.25 - 21.43 21.335 +0.005 0.02% 13,200
CVE Cenovus Energy Inc - 11.69 11.44 - 11.78 11.73 +0.10 0.86% 8,353,168
CVE.W Cenovus Energy Inc WT - 7.24 7.05 - 7.26 7.258 +0.108 1.51% 2,800
CVEO Civeo Corp - 22.72 22.40 - 23.14 22.68 -0.14 0.61% 18,239
CVET Covetrus Inc - 20.23 20.01 - 20.41 20.19 -0.11 0.54% 297,214
CVGI Commercial Vehicle G - 10.23 10.08 - 10.34 10.29 -0.01 0.10% 113,746
CVGW Calavo Growers Inc - 41.44 40.66 - 42.54 42.09 +0.79 1.91% 201,084
CVI Cvr Energy Inc - 21.04 20.55 - 21.58 21.31 +0.37 1.77% 529,124
CVI.U Churchill Capital Vii [Cvii.U] - 9.92 9.92 - 9.95 9.92 -0.03 0.30% 28,200
CVI.W Churchill Capital Vii WT [Cvii/W] - 1.02 1.00 - 1.05 1.04 -0.005 0.48% 169,900
CVII Churchill Capital Corp Vii Cl A - 9.74 9.74 - 9.76 9.75 -0.01 0.10% 27,241
CVLG Covenant Logistics Group Inc - 26.76 26.64 - 28.55 27.43 +0.29 1.07% 526,432
CVLT Commvault Systems - 76.50 75.96 - 77.14 76.27 -0.27 0.35% 126,165
CVLY Codorus Valley Bncp - 22.77 22.16 - 22.77 22.50 -0.11 0.49% 3,000
CVM Cel-Sci Corp - 11.26 11.10 - 11.70 11.42 +0.03 0.26% 530,900
CVNA Carvana Co. Cl A - 297.71 290.06 - 305.799 297.59 -4.17 1.38% 680,053
CVR Chicago Rivet & Machine Company - 26.89 26.138 - 26.89 26.84 +0.44 1.67% 2,800
CVRX Cvrx Inc - 15.69 15.28 - 15.695 15.61 -0.04 0.26% 22,177
CVS CVS Corp - 86.48 86.24 - 87.59 87.52 +0.66 0.76% 4,027,649
CVU CPI Aerostructures - 2.69 2.67 - 2.82 2.80 0.00 0.00% 16,900
CVV CVD Equipment Corp - 5.05 4.86 - 5.05 4.90 -0.15 2.97% 24,300
CVX Chevron Corp - 112.22 111.45 - 112.88 112.80 +1.06 0.95% 7,792,402
CVY Zacks Multi-Asset Income Invesco ETF - 24.55 24.55 - 24.83 24.70 -0.004 0.02% 10,100
CW Curtiss-Wright Corp - 131.79 130.67 - 133.42 132.38 +0.08 0.06% 229,349
CWAN Clearwater Analytics Holdings Inc Cl A - 26.25 25.71 - 26.55 26.26 +0.01 0.04% 188,311
CWB Convertible Secs Barclays Capital SPDR - 88.07 87.57 - 88.28 87.84 -0.70 0.79% 364,200
CWBC Community West Bncsh - 13.08 13.06 - 13.08 13.06 -0.07 0.53% 500
CWBR Cohbar Inc - 0.901 0.89 - 0.92 0.90 -0.039 4.15% 265,700
CWCO Cons Water CO Inc - 11.14 11.08 - 11.245 11.19 +0.01 0.09% 40,970
CWE.A Clearway Energy Inc [Cwen.A] - 30.24 29.78 - 30.24 30.11 +0.20 0.67% 336,500
CWEB CSI China Internet Idx Bull 2X Direxion - 24.65 23.63 - 25.36 23.87 -0.49 2.01% 1,369,000
CWEN Clearway Energy Inc Cl C - 31.74 31.56 - 32.15 32.14 +0.42 1.32% 764,418
CWH Camping World Holdings Inc - 37.25 36.50 - 37.45 36.98 -0.24 0.64% 840,236
CWI ACWI Ex-US MSCI ETF SPDR - 30.07 29.965 - 30.17 30.05 +0.09 0.30% 74,500
CWK Cushman & Wakefield Plc - 18.35 18.09 - 18.63 18.60 +0.34 1.86% 639,258
CWS Advisorshares Focused Equity ETF - 48.80 48.80 - 48.914 48.914 +0.151 0.31% 1,400
CWST Casella Waste Sys - 82.03 81.96 - 83.78 83.61 +1.73 2.11% 94,260
CWT California Water Service Group Holding - 59.01 57.32 - 60.00 59.18 +0.09 0.15% 173,812
CX Cemex S.A.B. DE C.V. ADR - 6.93 6.70 - 6.995 6.71 -0.19 2.75% 5,893,997
CXDC China Xd Plastics Company - 0.475 0.42 - 0.48 0.441 -0.048 9.82% 510,000
CXDO Crexendo Inc - 5.99 5.85 - 6.05 5.85 -0.20 3.31% 4,400
CXE Colonial High Income Muni Trust - 5.07 5.06 - 5.14 5.11 +0.03 0.59% 51,293
CXH Colonial Investment Grade Muni Trust - 9.85 9.82 - 9.89 9.84 0.00 0.00% 22,875
CXM Sprinklr Inc Cl A - 17.59 16.86 - 17.96 17.55 -0.21 1.18% 143,965
CXP Columbia Property Trust Inc - 19.12 19.10 - 19.17 19.13 -0.01 0.05% 386,220
CXSE Wisdomtree China Ex-Cso Fund - 57.53 56.99 - 57.98 57.17 +0.02 0.03% 95,100
CXW Corecivic Inc - 9.22 8.935 - 9.24 9.00 -0.16 1.75% 469,799
CYA Simplify Tail Risk Strategy ETF - 24.91 24.76 - 24.98 24.87 -0.057 0.23% 20,400
CYAD Celyad Sa ADR - 4.80 4.66 - 4.99 4.98 +0.04 0.81% 15,600
CYAN Cyanotech Corp - 2.95 2.95 - 3.07 3.049 -0.001 0.03% 16,400
CYB Wisdomtree Chinese Yuan Strategy Fund - 28.20 28.17 - 28.29 28.199 -0.026 0.09% 8,200
CYBE Cyberoptics Cp - 38.54 36.80 - 38.73 36.95 -1.56 4.05% 21,100
CYBN Cybin Inc - 1.95 1.86 - 1.98 1.96 -0.02 1.01% 1,670,200
CYBR Cyberark Soft Ord - 184.04 181.925 - 185.13 183.75 -0.15 0.08% 224,791
CYCC Cyclacel Pharmaceuti - 5.19 5.01 - 5.26 5.03 -0.21 4.01% 38,000
CYCCP Cyclacel Pharmaceuti - 7.65 7.50 - 8.50 8.00 +0.60 8.11% 2,000
CYCN Cyclerion Therapeutics Inc - 2.79 2.65 - 2.81 2.74 -0.05 1.79% 342,481
CYD China Yuchai International - 13.19 13.06 - 13.43 13.25 +0.10 0.76% 13,781
CYH Community Health Systems - 11.18 11.00 - 11.403 11.30 -0.08 0.70% 1,323,079
CYN Cyngn Inc - 7.91 6.83 - 8.47 7.45 -0.09 1.19% 5,282,600
CYRN Cyren Ltd - 0.471 0.45 - 0.481 0.466 -0.014 2.92% 4,321,700
CYRX Cryoport Inc - 75.30 75.22 - 78.32 77.62 +1.59 2.09% 294,300
CYT Cyteir Therapeutics Inc - 18.40 17.07 - 18.48 17.43 -0.72 3.97% 62,807
CYTH Cyclo Therapeutics Inc - 6.65 6.37 - 6.808 6.48 -0.155 2.34% 37,000
CYTHW Cyclo Therapeutics Inc WT - 2.925 0.00 - 0.00 2.925 0.00 0.00% 0
CYTK Cytokinetics - 36.00 35.50 - 37.09 37.03 +0.82 2.26% 419,513
CYTO Altamira Therapeutics Ltd - 1.73 1.68 - 1.75 1.71 -0.07 3.93% 112,600
CYXT Cyxtera Technologies Inc - 9.13 9.13 - 9.58 9.39 -0.11 1.16% 208,054
CYXTW Cyxtera Technologies Inc WT - 2.09 2.06 - 2.155 2.15 +0.04 1.90% 52,533
CZA Zacks Mid-Cap Invesco ETF - 94.77 94.63 - 94.935 94.695 +0.345 0.37% 4,100
CZNC Citizens Nrthn Cp - 25.45 25.45 - 25.833 25.62 +0.10 0.39% 24,400
CZO.W Cazoo Group Ltd WT [Czoo.W] - 1.63 1.57 - 1.63 1.58 -0.10 5.95% 15,600
CZOO Cazoo Group Ltd - 7.65 7.47 - 7.65 7.59 -0.06 0.78% 658,755
CZR Caesars Entertainment Inc - 113.19 111.165 - 113.82 112.05 -1.26 1.11% 926,969
CZWI Citizens Community - 13.74 13.73 - 13.85 13.82 +0.07 0.51% 23,800

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

4496  5431  869  704 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 PHUN 8.74+7.21 
 MARK 2.17+1.26 
 PROG 2.96+0.46 
 FAMI 0.297-0.023 
 SNAP 55.14-19.97 
 CEI 1.44-0.18 
 CRTD 4.13+1.21 
 PBTS 1.32+0.12 
 DWAC 94.20+48.70 
 INTC 49.46-6.54