List Stock Names starting with: Number of Stock(s): 1518 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | C | Citigroup Inc | - | 72.81 | 71.085 - 73.01 | 72.42 | -0.39 | 0.54% | 14,583,800 | | C-J | Citigroup Inc [C/Pj] | - | 28.33 | 28.29 - 28.44 | 28.33 | 0.00 | 0.00% | 45,900 | | C-K | Citigroup Inc [C/Pk] | - | 28.45 | 28.38 - 28.51 | 28.40 | -0.05 | 0.18% | 102,800 | | C-N | Citigroup Cap XiII [C/Pn] | - | 27.21 | 27.21 - 27.36 | 27.30 | +0.09 | 0.33% | 86,900 | | CAAP | Corporacion America Airports Sa | - | 4.81 | 4.754 - 5.00 | 4.80 | -0.01 | 0.21% | 46,300 | | CAAS | China Automotive Sys | - | 5.14 | 4.75 - 5.23 | 4.95 | -0.19 | 3.70% | 64,900 | | CABA | Cabaletta Bio Inc | - | 10.85 | 10.58 - 10.98 | 10.76 | -0.09 | 0.83% | 38,300 | | CABO | Cable One Inc | - | 1,796.41 | 1,761.935 - 1,796.41 | 1,786.75 | -9.66 | 0.54% | 52,500 | | CAC | Camden Natl Cp | - | 47.57 | 46.83 - 48.16 | 47.83 | +0.26 | 0.55% | 31,600 | | CACC | Credit Acceptance | - | 361.22 | 359.14 - 368.58 | 362.39 | +1.17 | 0.32% | 23,100 | | CACG | Legg Clearbridge All Cap Growth ETF | - | 46.91 | 46.91 - 47.456 | 47.456 | +0.546 | 1.16% | 11,900 | | CACI | Caci International | - | 248.94 | 248.82 - 253.415 | 251.35 | +2.41 | 0.97% | 147,400 | | CADE | Cadence Bancorp Cl A | - | 21.08 | 20.08 - 21.60 | 21.48 | +0.40 | 1.90% | 865,300 | | CAE | Cae Inc | - | 30.15 | 29.25 - 31.29 | 31.19 | +1.04 | 3.45% | 608,000 | | CAF | Morgan Stanley China A Share Fund Inc | - | 22.52 | 22.46 - 22.95 | 22.57 | +0.05 | 0.22% | 16,900 | | CAG | Conagra Brands Inc | - | 37.22 | 35.84 - 37.38 | 36.19 | -1.03 | 2.77% | 5,036,400 | | CAH | Cardinal Health | - | 59.43 | 58.815 - 60.59 | 60.05 | +0.62 | 1.04% | 1,284,100 | | CAHC | CA Healthcare Acquisition Corp. Cl A | - | 10.04 | 9.90 - 10.05 | 10.02 | -0.02 | 0.20% | 364,400 | | CAHCU | CA Healthcare Acquisition Corp | - | 10.44 | 10.39 - 10.66 | 10.43 | -0.01 | 0.10% | 59,700 | | CAHCW | CA Healthcare Acquisition Corp. WT | - | 0.92 | 0.812 - 1.05 | 0.89 | -0.03 | 3.26% | 168,700 | | CAI | Cai International | - | 43.74 | 43.008 - 45.568 | 43.81 | +0.07 | 0.16% | 64,500 | | CAI-A | Cai International Inc [Cai/Pa] | - | 26.25 | 26.10 - 26.25 | 26.10 | -0.15 | 0.57% | 6,500 | | CAI-B | Cai International Inc [Cai/Pb] | - | 26.07 | 26.04 - 26.30 | 26.17 | +0.10 | 0.38% | 1,800 | | CAJ | Canon Inc | - | 23.50 | 23.25 - 23.54 | 23.54 | +0.04 | 0.17% | 148,100 | | CAKE | Cheesecake Fact | - | 59.70 | 57.80 - 59.70 | 58.61 | -1.09 | 1.83% | 462,100 | | CAL | Caleres Inc | - | 20.64 | 19.908 - 21.41 | 21.35 | +0.71 | 3.44% | 660,600 | | CALA | Calithera Biosci Com | - | 2.39 | 2.34 - 2.45 | 2.35 | -0.04 | 1.67% | 521,500 | | CALB | California Bancorp | - | 17.00 | 16.75 - 17.14 | 16.85 | -0.15 | 0.88% | 8,300 | | CALF | Pacer US Small Cap Cash Cows 100 ETF | - | 41.16 | 41.081 - 41.57 | 41.46 | +0.30 | 0.73% | 59,000 | | CALM | Cal-Maine Foods IN | - | 39.34 | 39.02 - 39.64 | 39.53 | +0.19 | 0.48% | 213,900 | | CALT | Calliditas Therapeutics Ab ADR | - | 27.44 | 27.20 - 27.65 | 27.495 | +0.055 | 0.20% | 68,000 | | CALX | Calix Inc | - | 40.26 | 38.73 - 41.58 | 41.45 | +1.19 | 2.96% | 761,500 | | CAMP | Calamp Corp | - | 11.39 | 10.92 - 11.48 | 11.45 | +0.06 | 0.53% | 137,200 | | CAMT | Camtek Ltd | - | 32.98 | 32.23 - 34.25 | 32.73 | -0.25 | 0.76% | 104,400 | | CAN | Canaan Inc ADR | - | 19.10 | 17.51 - 19.73 | 18.67 | -0.43 | 2.25% | 8,251,700 | | CANE | Teucrium Sugar | - | 7.32 | 7.30 - 7.40 | 7.36 | +0.04 | 0.55% | 51,500 | | CANF | Can-Fite Biopharma Ltd | - | 2.39 | 2.352 - 2.42 | 2.38 | -0.01 | 0.42% | 184,400 | | CANG | Cango Inc ADR | - | 8.49 | 8.235 - 8.553 | 8.30 | -0.19 | 2.24% | 772,200 | | CAP | Capitol Investment Corp V Cl A | - | 9.96 | 9.95 - 10.00 | 9.98 | +0.02 | 0.20% | 75,400 | | CAP.U | Capitol Investment Corp V Units | - | 10.40 | 10.38 - 10.40 | 10.38 | -0.02 | 0.19% | 80,300 | | CAP.W | Capitol Investment Corp V WT | - | 1.31 | 1.25 - 1.33 | 1.31 | 0.00 | 0.00% | 14,900 | | CAPA | Highcape Capital Acquisition Corp Cl A | - | 11.50 | 11.34 - 11.95 | 11.72 | +0.22 | 1.91% | 178,500 | | CAPAU | Highcape Capital Acquisition Corp | - | 12.88 | 12.83 - 13.45 | 12.90 | +0.02 | 0.16% | 2,000 | | CAPAW | Highcape Capital Acquisition Corp WT | - | 3.55 | 3.49 - 3.89 | 3.62 | +0.07 | 1.97% | 19,800 | | CAPE | Barclays Schiller Cape ETN | - | 197.92 | 197.86 - 199.716 | 199.316 | +1.396 | 0.71% | 18,800 | | CAPL | Crossamerica Partners LP | - | 19.72 | 19.335 - 19.82 | 19.43 | -0.29 | 1.47% | 63,500 | | CAPR | Capricor Therap | - | 4.44 | 4.27 - 4.527 | 4.39 | -0.05 | 1.13% | 109,800 | | CAR | Avis Budget Group | - | 74.01 | 72.12 - 77.28 | 77.04 | +3.03 | 4.09% | 937,600 | | CARA | Cara Therapeutics | - | 27.48 | 25.83 - 29.65 | 29.19 | +1.71 | 6.22% | 2,393,100 | | CARE | Carter Bankshares Inc | - | 14.50 | 14.145 - 14.54 | 14.37 | -0.13 | 0.90% | 32,300 | | CARG | Cargurus Inc Cl A | - | 24.75 | 24.065 - 25.31 | 24.36 | -0.39 | 1.58% | 615,200 | | CARR | Carrier Global Corp | - | 42.85 | 42.05 - 43.06 | 42.75 | -0.10 | 0.23% | 5,578,200 | | CARS | Cars.com Inc | - | 13.51 | 13.28 - 13.90 | 13.68 | +0.17 | 1.26% | 371,200 | | CARV | Carver Bancorp | - | 9.23 | 9.07 - 9.89 | 9.39 | +0.16 | 1.73% | 316,100 | | CARZ | Nasdaq Global Auto Index Fund FT | - | 58.07 | 57.12 - 59.00 | 58.06 | -0.01 | 0.02% | 28,400 | | CAS | Cascade Acquisition Corp Cl A | - | 9.95 | 9.95 - 10.01 | 10.01 | +0.06 | 0.60% | 33,700 | | CAS.U | Cascade Acquisition Corp Units | - | 10.37 | 10.37 - 10.41 | 10.41 | +0.04 | 0.39% | 600 | | CAS.W | Cascade Acquisition Corp WT | - | 0.94 | 0.92 - 0.94 | 0.92 | -0.02 | 2.13% | 1,500 | | CASA | Casa Systems Inc | - | 9.70 | 9.30 - 10.01 | 9.87 | +0.17 | 1.75% | 253,700 | | CASH | Meta Financial Group | - | 47.16 | 45.80 - 47.16 | 46.99 | -0.17 | 0.36% | 72,500 | | CASI | Casi Phrmactcls Inc | - | 2.05 | 1.96 - 2.07 | 2.03 | -0.02 | 0.98% | 1,087,800 | | CASS | Cass Information Sys | - | 45.35 | 45.00 - 46.39 | 45.64 | +0.29 | 0.64% | 27,500 | | CASY | Casey's General Stor | - | 217.63 | 214.49 - 220.01 | 219.61 | +1.98 | 0.91% | 96,500 | | CAT | Caterpillar Inc | - | 231.30 | 227.18 - 232.20 | 230.75 | -0.55 | 0.24% | 2,483,200 | | CATB | Catabasis Pharma | - | 2.78 | 2.68 - 2.82 | 2.71 | -0.07 | 2.52% | 243,600 | | CATC | Cambridge Bancorp | - | 83.13 | 82.12 - 84.00 | 84.00 | +0.87 | 1.05% | 4,500 | | CATH | G-X S&P 500 Catholic Values ETF | - | 51.05 | 50.63 - 51.40 | 51.40 | +0.35 | 0.69% | 9,000 | | CATM | Cardtronics Inc | - | 38.84 | 38.80 - 38.90 | 38.82 | -0.02 | 0.05% | 326,900 | | CATO | Cato Corp | - | 13.58 | 13.05 - 13.816 | 13.60 | +0.02 | 0.15% | 174,800 | | CATY | Cathay Genl Bncp | - | 41.23 | 40.19 - 41.52 | 41.39 | +0.16 | 0.39% | 189,600 | | CB | Chubb Ltd | - | 160.76 | 158.62 - 161.20 | 160.69 | -0.07 | 0.04% | 2,077,200 | | CBA.U | CBRE Acquisition Hldgs Inc Sail [Cbah.U] | - | 10.25 | 10.25 - 10.25 | 10.25 | 0.00 | 0.00% | 300 | | CBA.W | CBRE Acquisition Hldgs Inc [Cbah/W] | - | 1.00 | 1.00 - 1.00 | 1.00 | 0.00 | 0.00% | 1,900 | | CBAH | CBRE Acquisition Holdings Inc Cl A | - | 9.973 | 9.95 - 10.13 | 10.041 | +0.068 | 0.68% | 10,300 | | CBAN | Colony Bankcorp Inc | - | 14.94 | 14.94 - 15.50 | 15.33 | +0.39 | 2.61% | 10,500 | | CBAT | Cbak Energy Technology Inc | - | 4.93 | 4.71 - 5.14 | 4.79 | -0.14 | 2.84% | 2,607,000 | | CBAY | Cymabay Therapeutics | - | 4.36 | 4.28 - 4.50 | 4.30 | -0.06 | 1.38% | 681,300 | | CBB | Cincinnati Bell Inc | - | 15.44 | 15.35 - 15.46 | 15.41 | -0.03 | 0.19% | 166,200 | | CBB-B | Cincinnati Bell Inc [Cbb/Pb] | - | 49.80 | 49.77 - 49.841 | 49.80 | 0.00 | 0.00% | 800 | | CBD | Companhia Brasileira DE Distribuicao | - | 6.09 | 5.84 - 6.31 | 5.89 | -0.20 | 3.28% | 4,255,200 | | CBFV | Cb Financial Svc | - | 21.93 | 21.51 - 22.19 | 21.68 | -0.25 | 1.14% | 7,900 | | CBH | Allianzgi Convertible Income 2024 Target Term Fu | - | 10.45 | 10.30 - 10.49 | 10.42 | -0.03 | 0.29% | 29,300 | | CBIO | Catalyst Bio | - | 5.15 | 4.985 - 5.23 | 5.11 | -0.04 | 0.78% | 227,100 | | CBLI | Cleveland Biolabs | - | 5.85 | 5.55 - 6.20 | 5.82 | -0.03 | 0.51% | 106,300 | | CBLS | Changebridge Capital Long/Short Equity ETF | - | 26.655 | 26.64 - 26.77 | 26.77 | +0.115 | 0.43% | 900 | | CBMB | Cbm Bancorp Inc | - | 14.18 | 14.15 - 14.30 | 14.18 | 0.00 | 0.00% | 1,600 | | CBNK | Capital Bancorp Inc | - | 19.59 | 19.35 - 19.70 | 19.56 | -0.03 | 0.15% | 41,600 | | CBOE | CBOE Global Markets Inc | - | 100.04 | 99.57 - 101.11 | 100.09 | +0.05 | 0.05% | 508,900 | | CBON | Chinaamc China Vaneck ETF | - | 23.65 | 23.63 - 23.73 | 23.728 | +0.078 | 0.33% | 15,300 | | CBPO | China Biologic Produ | - | 118.82 | 117.835 - 118.82 | 118.00 | -0.82 | 0.69% | 18,400 | | CBRE | CBRE Group Inc | - | 79.16 | 77.90 - 80.67 | 80.42 | +1.26 | 1.59% | 954,600 | | CBRL | Cracker Barrel | - | 174.55 | 171.525 - 175.90 | 175.09 | +0.54 | 0.31% | 379,000 | | CBSE | Changebridge Capital Sustainable Equity ETF | - | 28.98 | 28.98 - 29.018 | 29.018 | +0.038 | 0.13% | 600 | | CBSH | Commerce Bancshares | - | 77.66 | 76.21 - 77.72 | 77.67 | +0.01 | 0.01% | 249,400 | | CBT | Cabot Corp | - | 52.95 | 52.309 - 53.34 | 53.16 | +0.21 | 0.40% | 174,800 | | CBTG | Cabot Growth ETF | - | 29.50 | 29.50 - 29.884 | 29.884 | +0.384 | 1.30% | 13,200 | | CBTX | Cbtx Inc | - | 31.86 | 31.13 - 32.31 | 32.04 | +0.18 | 0.56% | 51,900 | | CBU | Community Bank System | - | 78.22 | 75.90 - 78.47 | 78.36 | +0.14 | 0.18% | 144,300 | | CBZ | Cbiz Inc | - | 33.43 | 32.76 - 33.68 | 33.62 | +0.19 | 0.57% | 111,900 | | CC | Chemours Company | - | 27.42 | 27.22 - 28.61 | 27.85 | +0.43 | 1.57% | 1,377,600 | | CCA.U | Citic Capital Acquisition [Ccac.U] | - | 10.75 | 0.00 - 0.00 | 10.75 | 0.00 | 0.00% | 0 | | CCA.W | Citic Capital Acquisition [Ccac/W] | - | 1.27 | 1.26 - 1.34 | 1.30 | +0.03 | 2.36% | 260,700 | | CCAC | Citic Capital Acquisition Corp Cl A | - | 10.08 | 10.04 - 10.19 | 10.15 | +0.07 | 0.69% | 190,100 | | CCAP | Crescent Capital Bdc Inc | - | 18.40 | 17.90 - 19.15 | 18.14 | -0.26 | 1.41% | 29,500 | | CCB | Coastal Financial Corp | - | 26.76 | 26.16 - 27.69 | 27.29 | +0.53 | 1.98% | 15,700 | | CCBG | Capital City Bank Gr | - | 26.35 | 25.63 - 26.41 | 25.94 | -0.41 | 1.56% | 13,400 | | CCCC | C4 Therapeutics Inc | - | 33.54 | 32.00 - 36.61 | 32.66 | -0.88 | 2.62% | 654,500 | | CCD | Calams Dy Cnv IN | - | 32.99 | 32.23 - 33.00 | 33.00 | +0.01 | 0.03% | 84,400 | | CCEP | Coca Cola European Partners | - | 53.22 | 51.89 - 54.20 | 53.86 | +0.64 | 1.20% | 940,600 | | CCF | Chase Corp | - | 117.93 | 116.68 - 118.90 | 117.53 | -0.40 | 0.34% | 14,800 | | CCI | Crown Castle International Corp | - | 175.30 | 174.38 - 178.113 | 175.24 | -0.06 | 0.03% | 1,390,800 | | CCI.U | Churchill Capital IV Units [Cciv.U] | - | 25.00 | 25.00 - 25.495 | 25.17 | +0.17 | 0.68% | 38,100 | | CCI.W | Churchill Capital IV WT [Cciv/W] | - | 10.93 | 10.70 - 11.13 | 10.94 | +0.01 | 0.09% | 617,200 | | CCIV | Churchill Capital IV [Lucid Motors] | - | 22.98 | 22.66 - 23.37 | 22.97 | -0.01 | 0.04% | 7,618,700 | | CCJ | Cameco Corp | - | 17.65 | 17.19 - 17.72 | 17.21 | -0.44 | 2.49% | 2,973,700 | | CCK | Crown Cork & Seal Company | - | 105.00 | 100.09 - 105.49 | 104.87 | -0.13 | 0.12% | 1,045,500 | | CCL | Carnival Corp | - | 28.80 | 27.82 - 29.58 | 29.30 | +0.50 | 1.74% | 36,257,200 | | CCLP | CSI Compressco | - | 2.04 | 1.85 - 2.127 | 1.91 | -0.13 | 6.37% | 95,200 | | CCM | Concord Medical Services | - | 3.96 | 3.72 - 4.096 | 4.08 | +0.12 | 3.03% | 8,500 | | CCMP | Cabot Microelectron | - | 195.12 | 191.00 - 198.42 | 192.98 | -2.14 | 1.10% | 111,900 | | CCNC | Code Chain New Continent Ltd | - | 3.82 | 3.625 - 3.97 | 3.89 | +0.07 | 1.83% | 514,500 | | CCNE | Cnb Financial Corp | - | 24.59 | 24.12 - 24.69 | 24.54 | -0.05 | 0.20% | 25,100 | | CCNEP | Cnb Financial Corp | - | 27.09 | 27.00 - 27.33 | 27.05 | -0.04 | 0.15% | 2,100 | | CCO | Clear Channel Outdoor Holdings | - | 2.09 | 1.97 - 2.16 | 2.11 | +0.02 | 0.96% | 2,056,300 | | CCOI | Cogent Comm Hlds | - | 69.66 | 69.00 - 70.52 | 70.48 | +0.82 | 1.18% | 209,400 | | CCON | Direxion Connected Consumer ETF | - | 63.22 | 63.158 - 63.22 | 63.158 | -0.062 | 0.10% | 400 | | CCOR | Cambria Core Equity ETF | - | 29.35 | 29.13 - 29.57 | 29.40 | +0.05 | 0.17% | 4,700 | | CCRC | China Customer Ord | - | 6.26 | 6.194 - 6.30 | 6.26 | 0.00 | 0.00% | 26,200 | | CCRN | Cross Ctry Hlthcr | - | 12.69 | 12.20 - 12.86 | 12.76 | +0.07 | 0.55% | 300,800 | | CCRV | Ishares Commodity Curve Carry ETF | - | 23.19 | 23.18 - 23.225 | 23.225 | +0.035 | 0.15% | 2,100 | | CCS | Century Communities Inc | - | 63.57 | 62.77 - 66.17 | 65.65 | +2.08 | 3.27% | 333,200 | | CCU | Compania Cervecerias Unidas S.A. | - | 18.31 | 18.08 - 18.67 | 18.61 | +0.30 | 1.64% | 143,700 | | CCV | Churchill Capital V Cl A | - | 10.08 | 10.08 - 10.23 | 10.12 | +0.04 | 0.40% | 107,600 | | CCV.S | Churchill Capital Corp VI [Ccvi.U] | - | 10.39 | 10.30 - 10.47 | 10.40 | +0.01 | 0.10% | 57,100 | | CCV.T | Churchill Capital Corp VI WT [Ccvi/W] | - | 1.50 | 1.50 - 1.68 | 1.65 | +0.15 | 10.00% | 34,700 | | CCV.U | Churchill Capital Corp V [Ccv.U] | - | 10.50 | 10.46 - 10.533 | 10.53 | +0.03 | 0.29% | 19,600 | | CCV.W | Churchill Capital V WT [Ccv/W] | - | 1.58 | 1.55 - 1.65 | 1.61 | +0.03 | 1.90% | 56,000 | | CCVI | Churchill Capital Corp VI Cl A | - | 10.07 | 10.02 - 10.163 | 10.05 | -0.02 | 0.20% | 12,900 | | CCX | Churchill Capital II Cl A | - | 10.07 | 10.03 - 10.07 | 10.03 | -0.04 | 0.40% | 608,200 | | CCX.U | Churchill Capital II [Ccx.U] | - | 10.40 | 0.00 - 0.00 | 10.40 | 0.00 | 0.00% | 0 | | CCX.W | Churchill Capital II WT [Ccx/W] | - | 1.60 | 1.46 - 1.60 | 1.51 | -0.09 | 5.62% | 24,600 | | CCXI | Chemocentryx Inc | - | 48.74 | 48.29 - 49.82 | 49.41 | +0.67 | 1.37% | 404,300 | | CCZ | Comcast Corp | - | 66.00 | 65.90 - 66.00 | 66.00 | 0.00 | 0.00% | 100 | | CD | Chindata Group Holdings Limited ADR | - | 15.35 | 14.48 - 15.69 | 15.12 | -0.23 | 1.50% | 840,200 | | CDAK | Codiak Biosciences Inc | - | 14.42 | 13.90 - 15.99 | 15.49 | +1.07 | 7.42% | 96,200 | | CDAY | Ceridian Hcm Holding Inc | - | 88.09 | 86.75 - 89.78 | 89.66 | +1.57 | 1.78% | 537,700 | | CDC | Victory US Eqty Income Ehnd Vol Wtd ETF | - | 62.91 | 62.60 - 63.04 | 62.79 | -0.12 | 0.19% | 20,300 | | CDE | Coeur Mining Inc | - | 9.47 | 9.42 - 9.85 | 9.51 | +0.04 | 0.42% | 2,173,300 | | CDEV | Centennial Resource Development Inc | - | 4.25 | 4.135 - 4.44 | 4.24 | -0.01 | 0.24% | 4,923,800 | | CDK | Cdk Global Inc | - | 54.12 | 53.68 - 54.40 | 54.05 | -0.07 | 0.13% | 446,300 | | CDL | Victory US Largecap HI Div Vol Wtd ETF | - | 55.22 | 54.90 - 55.23 | 55.06 | -0.16 | 0.29% | 8,300 | | CDLX | Cardlytics Inc | - | 110.39 | 108.84 - 112.52 | 110.90 | +0.51 | 0.46% | 290,100 | | CDMO | Avid Bioservices Inc | - | 20.05 | 19.36 - 20.31 | 19.39 | -0.66 | 3.29% | 292,600 | | CDMOP | Avid Bioservices Inc | - | 25.07 | 25.04 - 25.07 | 25.06 | -0.01 | 0.04% | 3,900 | | CDNA | Caredx Inc | - | 72.59 | 70.25 - 75.29 | 71.75 | -0.84 | 1.16% | 316,300 | | CDNS | Cadence Design Sys | - | 144.98 | 143.68 - 146.00 | 145.35 | +0.37 | 0.26% | 1,310,900 | | CDOR | Condor Hospitality T | - | 3.62 | 3.57 - 3.67 | 3.58 | -0.04 | 1.10% | 14,100 | | CDR | Cedar Realty Trust Inc | - | 15.20 | 14.77 - 15.36 | 14.88 | -0.32 | 2.11% | 17,500 | | CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | - | 25.40 | 25.20 - 25.40 | 25.33 | -0.07 | 0.28% | 3,000 | | CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | - | 23.97 | 23.90 - 24.03 | 23.90 | -0.07 | 0.29% | 8,800 | | CDTX | Cidara Thera | - | 2.37 | 2.26 - 2.41 | 2.30 | -0.07 | 2.95% | 575,600 | | CDW | CDW Corp | - | 173.80 | 172.25 - 176.33 | 175.44 | +1.64 | 0.94% | 855,200 | | CDXC | Chromadex Corp CS | - | 9.61 | 9.37 - 9.89 | 9.47 | -0.14 | 1.46% | 557,400 | | CDXS | Codexis Inc | - | 24.62 | 23.64 - 24.74 | 24.00 | -0.62 | 2.52% | 390,000 | | CDZI | Cadiz Inc | - | 9.72 | 9.50 - 10.05 | 10.04 | +0.32 | 3.29% | 260,000 | | CE | Celanese Corp | - | 151.45 | 148.73 - 152.42 | 152.33 | +0.88 | 0.58% | 666,200 | | CEA | China Eastern Airlines Corp Ltd | - | 23.67 | 23.60 - 24.14 | 23.86 | +0.19 | 0.80% | 5,900 | | CECE | C E C O Envir | - | 8.24 | 8.10 - 8.24 | 8.21 | -0.03 | 0.36% | 56,800 | | CEE | Central Europe and Russia Fund | - | 24.24 | 24.24 - 24.50 | 24.30 | +0.06 | 0.25% | 1,800 | | CEF | Sprott Physical Gold & Silver Trust | - | 17.70 | 17.68 - 17.88 | 17.78 | +0.08 | 0.45% | 282,400 | | CEFA | Global X S&P Catholic Values Ex-U.S. ETF | - | 31.61 | 31.62 - 31.909 | 31.909 | +0.111 | 0.35% | 35 | | CEFD | Etracs Monthly Pay 1.5X Index ETN | - | 31.43 | 31.401 - 31.43 | 31.401 | -0.029 | 0.09% | 800 | | CEFS | Exchange Listed Funds Trust ETF | - | 21.00 | 20.895 - 21.05 | 21.011 | +0.011 | 0.05% | 10,000 | | CEI | Camber Energy Inc | - | 0.91 | 0.89 - 0.92 | 0.90 | -0.01 | 1.10% | 1,692,000 | | CEIX | Consol Energy Inc | - | 9.36 | 9.06 - 9.64 | 9.17 | -0.19 | 2.03% | 226,000 | | CELC | Celcuity Inc | - | 22.08 | 14.02 - 24.25 | 21.60 | -0.48 | 2.17% | 15,841,900 | | CELH | Celsius Holdings Inc | - | 54.33 | 52.20 - 54.68 | 53.54 | -0.79 | 1.45% | 687,700 | | CELP | Cypress Energy Partners LP | - | 2.22 | 2.19 - 2.28 | 2.24 | +0.02 | 0.90% | 15,100 | | CEM | Clearbridge Energy MLP Fund Inc | - | 24.22 | 23.87 - 24.46 | 24.13 | -0.09 | 0.37% | 63,600 | | CEMB | Emrg Mkts Corp Bond Ishares JPM ETF | - | 51.94 | 51.90 - 52.00 | 51.975 | +0.035 | 0.07% | 71,200 | | CEMI | Chembio Diagnostics | - | 4.42 | 4.02 - 4.57 | 4.09 | -0.33 | 7.47% | 1,518,100 | | CEN | Center Coast MLP & Infrastructure | - | 11.37 | 11.35 - 11.54 | 11.49 | +0.12 | 1.06% | 21,400 | | CENH | Centricus Acquisition Corp. Class A Ordinary Sha | - | 9.99 | 9.70 - 10.00 | 9.95 | -0.04 | 0.40% | 7,400 | | CENHU | Centricus Acquisition Corp | - | 10.05 | 10.01 - 10.14 | 10.04 | -0.01 | 0.10% | 58,700 | | CENHW | Centricus Acquisition Corp. WT | - | 0.80 | 0.80 - 0.80 | 0.80 | 0.00 | 0.00% | 400 | | CENT | Central Garden | - | 56.85 | 56.15 - 57.696 | 57.46 | +0.61 | 1.07% | 46,900 | | CENTA | Central Garden & Pet | - | 51.74 | 51.01 - 52.75 | 52.46 | +0.72 | 1.39% | 206,100 | | CENX | Century Aluminum C | - | 15.15 | 14.54 - 15.64 | 14.93 | -0.22 | 1.45% | 1,023,700 | | CEPU | Central Puerto S.A. ADR | - | 2.24 | 2.20 - 2.28 | 2.23 | -0.01 | 0.45% | 98,800 | | CEQP | Crestwood Equity Partners LP | - | 27.66 | 26.88 - 28.40 | 27.14 | -0.52 | 1.88% | 369,600 | | CERC | Cerecor Inc | - | 2.95 | 2.80 - 3.065 | 2.81 | -0.14 | 4.75% | 330,700 | | CERE | Cerevel Therapeutics Hldg Inc | - | 13.26 | 12.88 - 13.46 | 13.07 | -0.19 | 1.43% | 116,700 | | CEREW | Cerevel Therapeutics Hldg Inc WT | - | 4.02 | 3.97 - 4.35 | 3.97 | -0.05 | 1.24% | 9,200 | | CERN | Cerner Corp | - | 72.37 | 72.055 - 73.13 | 72.79 | +0.42 | 0.58% | 2,293,200 | | CERS | Cerus Corp | - | 6.05 | 5.895 - 6.14 | 6.13 | +0.08 | 1.32% | 1,720,800 | | CERT | Certara Inc | - | 26.28 | 25.80 - 27.45 | 26.96 | +0.68 | 2.59% | 272,800 | | CET | Central Securities Corp | - | 38.86 | 38.86 - 39.167 | 39.15 | +0.29 | 0.75% | 15,300 | | CETX | Cemtrex Inc | - | 1.71 | 1.61 - 1.75 | 1.70 | -0.01 | 0.58% | 302,400 | | CETXP | Cemtrex Inc Series 1 Pfd | - | 2.67 | 2.42 - 2.85 | 2.42 | -0.25 | 9.36% | 400 | | CETXW | Cemtrex Inc Series 1 WT | - | 0.17 | 0.16 - 0.177 | 0.167 | -0.003 | 1.76% | 20,500 | | CEV | Eaton Vance California Muni Income Trust | - | 13.34 | 13.32 - 13.48 | 13.42 | +0.08 | 0.60% | 25,700 | | CEVA | Ceva Inc | - | 57.35 | 56.35 - 58.745 | 57.72 | +0.37 | 0.65% | 104,300 | | CEW | Wisdomtree Emerging Currency Strategy Fund | - | 17.98 | 17.95 - 17.98 | 17.95 | -0.03 | 0.17% | 2,400 | | CEY | Victory EM High Div Vol Wtd ETF | - | 23.50 | 23.45 - 23.677 | 23.53 | +0.03 | 0.13% | 500 | | CEZ | Victory EM Vol Wtd ETF | - | 27.66 | 27.615 - 27.66 | 27.615 | -0.035 | 0.13% | 153 | | CF | Cf Industries Holdings | - | 45.52 | 44.69 - 46.22 | 46.01 | +0.49 | 1.08% | 1,286,400 | | CFA | Victory US 500 Vol ETF | - | 68.48 | 68.135 - 68.84 | 68.84 | +0.36 | 0.53% | 9,800 | | CFAC | Cf Finance Acquisition Corp III | - | 9.97 | 9.95 - 9.99 | 9.98 | +0.01 | 0.10% | 114,200 | | CFACU | Cf Finance Acquisition Corp III | - | 10.54 | 10.365 - 10.54 | 10.43 | -0.11 | 1.04% | 1,200 | | CFACW | Cf Finance Acquisition Corp III WT | - | 1.75 | 1.50 - 1.75 | 1.56 | -0.19 | 10.86% | 18,600 | | CFB | Crossfirst Bankshares Inc | - | 14.24 | 13.40 - 14.40 | 14.31 | +0.07 | 0.49% | 91,900 | | CFBK | Central Fed Cp | - | 19.50 | 19.50 - 19.897 | 19.61 | +0.11 | 0.56% | 7,500 | | CFCV | Clearbridge Focus Value ETF | - | 33.863 | 33.863 - 33.863 | 33.863 | 0.00 | 0.00% | 100 | | CFFEU | Cf Acquisition Corp ViII | - | 10.03 | 10.00 - 10.11 | 10.06 | +0.03 | 0.30% | 218,300 | | CFFI | C&F Financial Corp | - | 42.51 | 41.55 - 42.85 | 41.55 | -0.96 | 2.26% | 10,100 | | CFFN | Capitol Fed Finl Inc | - | 13.25 | 13.07 - 13.29 | 13.23 | -0.02 | 0.15% | 370,800 | | CFFVU | Cf Acquisition Corp V | - | 9.97 | 9.96 - 10.12 | 10.00 | +0.03 | 0.30% | 270,600 | | CFFVW | Cf Acquisition Corp V WT | - | 0.75 | 0.70 - 0.94 | 0.81 | +0.06 | 8.00% | 62,400 | | CFG | Citizens Financial Group Inc/Ri | - | 45.20 | 43.76 - 45.70 | 45.37 | +0.17 | 0.38% | 3,154,700 | | CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | - | 28.30 | 28.15 - 28.30 | 28.17 | -0.13 | 0.46% | 18,300 | | CFG-E | Citizens Financial Group Inc Prf Perpetual USD 2 | - | 26.58 | 26.44 - 26.58 | 26.52 | -0.06 | 0.23% | 80,400 | | CFIV | Cf Acquisition Corp IV Cl A | - | 9.81 | 9.75 - 9.86 | 9.85 | +0.04 | 0.41% | 150,800 | | CFIVU | Cf Acquisition Corp IV | - | 10.15 | 10.079 - 10.18 | 10.18 | +0.03 | 0.30% | 14,600 | | CFIVW | Cf Acquisition Corp IV WT | - | 0.99 | 0.939 - 1.05 | 0.94 | -0.05 | 5.05% | 171,800 | | CFMS | Conformis Inc CS | - | 0.891 | 0.883 - 0.955 | 0.897 | +0.006 | 0.67% | 1,634,200 | | CFO | Victory US 500 Ehnd Vol Wtd ETF | - | 68.66 | 68.192 - 68.87 | 68.85 | +0.19 | 0.28% | 14,000 | | CFR | Cullen/Frost Bankers | - | 110.09 | 106.76 - 110.69 | 110.35 | +0.26 | 0.24% | 221,000 | | CFR-B | Cullen/Frost Bankers Inc | - | 25.29 | 25.22 - 25.32 | 25.26 | -0.03 | 0.12% | 32,600 | | CFRX | Contrafect | - | 4.26 | 4.125 - 4.41 | 4.19 | -0.07 | 1.64% | 1,316,800 | | CFV | Cf Acquisition Corp. V Cl A | - | 9.90 | 9.77 - 9.96 | 9.88 | -0.02 | 0.20% | 100,900 | | CFVIU | Cf Acquisition Corp VI | - | 9.98 | 9.96 - 10.01 | 10.00 | +0.02 | 0.20% | 59,200 | | CFX | Colfax Corp | - | 43.18 | 42.70 - 44.03 | 43.41 | +0.23 | 0.53% | 921,800 | | CFXA | Colfax Corp Tangible Equity Unit | - | 177.96 | 176.72 - 178.52 | 176.72 | -1.24 | 0.70% | 2,200 | | CG | The Carlyle Group | - | 38.59 | 37.78 - 38.59 | 38.01 | -0.58 | 1.50% | 793,000 | | CGA | China Green Agriculture | - | 6.55 | 5.808 - 8.42 | 7.76 | +1.21 | 18.47% | 1,912,300 | | CGBD | Tcg Bdc Inc | - | 13.70 | 13.64 - 13.81 | 13.77 | +0.07 | 0.51% | 130,700 | | CGC | Canopy Growth Corp | - | 28.45 | 27.815 - 30.194 | 28.99 | +0.54 | 1.90% | 4,156,000 | | CGEM | Cullinan Management Inc | - | 33.89 | 31.63 - 36.38 | 32.30 | -1.59 | 4.69% | 74,100 | | CGEN | Compugen Ltd | - | 8.35 | 8.10 - 8.745 | 8.42 | +0.07 | 0.84% | 1,143,200 | | CGIX | Cancer Genetics Inc | - | 4.67 | 4.31 - 4.69 | 4.61 | -0.11 | 2.33% | 608,788 | | CGNT | Cognyte Software Ltd | - | 26.43 | 24.90 - 26.82 | 25.58 | -0.85 | 3.22% | 700,800 | | CGNX | Cognex Cp | - | 83.96 | 82.30 - 85.78 | 85.54 | +1.58 | 1.88% | 526,000 | | CGO | Calamos Glb Ttl Rtn | - | 15.95 | 15.70 - 16.24 | 16.05 | +0.10 | 0.63% | 19,500 | | CGRO | Collective Growth Corp Cl A | - | 9.73 | 9.73 - 10.22 | 9.75 | +0.32 | 3.39% | 639,434 | | CGROU | Collective Growth Corp | - | 11.11 | 11.11 - 11.20 | 11.20 | +0.79 | 7.59% | 1,576 | | CGROW | Collective Growth Corp WT | - | 2.18 | 2.18 - 2.58 | 2.37 | +0.18 | 8.22% | 66,668 | | CGW | S&P Global Water Index Invesco ETF | - | 50.36 | 50.26 - 50.76 | 50.76 | +0.40 | 0.79% | 50,800 | | CHA.S | Catcha Investment Corp [Chaa.U] | - | 10.10 | 10.10 - 10.17 | 10.15 | +0.05 | 0.50% | 25,200 | | CHA.U | Chardan Healthcare Acquisition 2 [Chaq.U] | - | 10.75 | 0.00 - 0.00 | 10.75 | 0.00 | 0.00% | 0 | | CHA.W | Chardan Healthcare Acquisition 2 WT [Chaq/W] | - | 0.881 | 0.85 - 0.881 | 0.86 | -0.021 | 2.38% | 56,600 | | CHAA | Catcha Investment Corp Cl A | - | 9.80 | 9.76 - 10.20 | 9.89 | +0.09 | 0.92% | 36,300 | | CHAD | CSI 300 China A 1X Direxion | - | 17.85 | 17.78 - 17.854 | 17.78 | -0.07 | 0.39% | 8,700 | | CHAQ | Chardan Healthcare Acquisition 2 Corp | - | 10.06 | 10.05 - 10.14 | 10.14 | +0.08 | 0.80% | 63,600 | | CHAU | CSI 300 China A 2X Direxion | - | 38.641 | 38.483 - 38.77 | 38.68 | +0.039 | 0.10% | 74,200 | | CHB | Global X China Biotech Innovation ETF | - | 16.48 | 16.35 - 16.641 | 16.421 | -0.059 | 0.36% | 5,800 | | CHCI | Comstock Hlds Cos | - | 5.01 | 4.904 - 5.31 | 5.11 | +0.10 | 2.00% | 51,600 | | CHCO | City Holding Company | - | 82.00 | 79.565 - 82.40 | 81.74 | -0.26 | 0.32% | 64,000 | | CHCT | Community Healthcare Trust Inc | - | 48.51 | 48.18 - 49.17 | 48.99 | +0.48 | 0.99% | 64,700 | | CHD | Church & Dwight Company | - | 87.25 | 86.41 - 88.29 | 86.79 | -0.46 | 0.53% | 1,329,100 | | CHDN | Churchill Downs IN | - | 222.76 | 218.16 - 224.695 | 221.91 | -0.85 | 0.38% | 174,500 | | CHE | Chemed Inc | - | 464.05 | 458.80 - 465.995 | 465.37 | +1.32 | 0.28% | 63,900 | | CHEF | The Chefs Warehouse | - | 31.50 | 31.03 - 32.17 | 31.96 | +0.46 | 1.46% | 190,800 | | CHEK | Check-Cap Ltd Ord | - | 1.70 | 1.67 - 1.76 | 1.73 | +0.03 | 1.76% | 1,453,700 | | CHEKZ | Check-Cap Ltd Series C WT | - | 0.261 | 0.261 - 0.275 | 0.275 | +0.014 | 5.36% | 3,600 | | CHF.U | Consonance-Hfw Acquisition Corp [Chfw.U] | - | 10.376 | 10.376 - 10.376 | 10.376 | 0.00 | 0.00% | 100 | | CHF.W | Consonance-Hfw Acquisition WT [Chfw/W] | - | 0.81 | 0.00 - 0.00 | 0.81 | 0.00 | 0.00% | 0 | | CHFS | CHF Solutions Inc | - | 5.55 | 5.35 - 5.92 | 5.40 | -0.15 | 2.70% | 332,800 | | CHFW | Consonance-Hfw Acquisition Corp Cl A | - | 9.80 | 9.80 - 9.98 | 9.96 | +0.16 | 1.63% | 5,400 | | CHGG | Chegg Inc | - | 88.99 | 87.14 - 90.02 | 89.63 | +0.64 | 0.72% | 607,400 | | CHGX | Diversified Impact U.S. Large Cap Fossil Fuel | - | 31.12 | 31.03 - 31.32 | 31.32 | +0.20 | 0.64% | 40,700 | | CHH | Choice Hotels International | - | 110.90 | 108.98 - 112.12 | 109.48 | -1.42 | 1.28% | 218,900 | | CHI | Calamos Cv Opp & Inc | - | 15.19 | 14.951 - 15.31 | 15.31 | +0.12 | 0.79% | 302,600 | | CHIC | G-X MSCI China Communication Services ETF | - | 27.56 | 27.301 - 27.58 | 27.552 | -0.008 | 0.03% | 4,500 | | CHIE | G-X China Energy ETF | - | 9.29 | 9.10 - 9.29 | 9.20 | -0.09 | 0.97% | 4,400 | | CHIH | G-X MSCI China Health Care ETF | - | 28.02 | 27.65 - 28.04 | 27.835 | -0.185 | 0.66% | 2,000 | | CHII | G-X China Industrials ETF | - | 15.91 | 15.91 - 16.00 | 15.916 | +0.006 | 0.04% | 1,100 | | CHIK | G-X MSCI China Information Technology ETF | - | 30.51 | 30.18 - 30.60 | 30.55 | +0.04 | 0.13% | 6,500 | | CHIL | G-X MSCI China Large-Cap 50 ETF | - | 38.98 | 38.631 - 38.98 | 38.82 | -0.16 | 0.41% | 12,300 | | CHIM | G-X China Materials ETF | - | 24.00 | 24.00 - 24.37 | 24.29 | +0.29 | 1.21% | 1,900 | | CHIQ | G-X China Consumer ETF | - | 33.57 | 33.22 - 33.57 | 33.39 | -0.18 | 0.54% | 220,200 | | CHIR | G-X MSCI China Real Estate ETF | - | 16.96 | 16.95 - 17.085 | 17.085 | +0.125 | 0.74% | 1,000 | | CHIS | G-X MSCI China Consumer Staples ETF | - | 31.59 | 31.48 - 31.59 | 31.582 | -0.008 | 0.03% | 1,700 | | CHIU | G-X MSCI China Utilities ETF | - | 16.53 | 16.53 - 16.635 | 16.635 | +0.105 | 0.64% | 800 | | CHIX | G-X China Financials ETF | - | 16.08 | 16.075 - 16.12 | 16.12 | +0.04 | 0.25% | 23,000 | | CHK | Chesapeake Energy Corp | - | 45.20 | 44.48 - 45.91 | 45.54 | +0.34 | 0.75% | 686,000 | | CHKEL | Chesapeake Energy Corporation Cl C WT | - | 17.55 | 17.09 - 17.65 | 17.51 | -0.04 | 0.23% | 1,300 | | CHKEW | Chesapeake Energy Corporation Cl A WT | - | 21.95 | 20.50 - 23.29 | 22.00 | +0.05 | 0.23% | 400 | | CHKEZ | Chesapeake Energy Corporation Cl B WT | - | 20.44 | 20.44 - 20.51 | 20.50 | 0.00 | 0.00% | 9,279 | | CHKP | Check Point Software | - | 114.87 | 114.14 - 116.659 | 115.37 | +0.50 | 0.44% | 1,070,800 | | CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | - | 25.605 | 25.54 - 25.655 | 25.57 | -0.035 | 0.14% | 3,100 | | CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | - | 25.057 | 25.03 - 25.13 | 25.04 | -0.017 | 0.07% | 9,700 | | CHMA | Chiasma Inc | - | 2.99 | 2.95 - 3.06 | 3.01 | +0.02 | 0.67% | 535,500 | | CHMG | Chemung Financial Cp | - | 44.13 | 43.01 - 44.35 | 44.13 | 0.00 | 0.00% | 15,100 | | CHMI | Cherry Hill Mortgage Investmen | - | 9.61 | 9.46 - 9.69 | 9.55 | -0.06 | 0.62% | 152,300 | | CHN | China Fund | - | 29.63 | 29.314 - 30.48 | 29.40 | -0.23 | 0.78% | 2,400 | | CHNA | Loncar China Biopharma ETF | - | 36.915 | 36.915 - 37.97 | 37.259 | +0.344 | 0.93% | 800 | | CHNG | Change Healthcare Inc | - | 22.43 | 22.14 - 22.58 | 22.51 | +0.08 | 0.36% | 1,100,900 | | CHNGU | Change Healthcare Inc Tangible Equity Units | - | 75.60 | 74.33 - 76.355 | 75.31 | -0.29 | 0.38% | 1,800 | | CHNR | China Natural Res | - | 1.84 | 1.77 - 1.907 | 1.79 | -0.05 | 2.72% | 111,700 | | CHP.W | Chargepoint Hldgs Inc WT | - | 16.88 | 15.88 - 17.68 | 16.02 | -0.86 | 5.09% | 70,800 | | CHPM | Chp Merger Corp Cl A | - | 9.95 | 9.94 - 10.01 | 10.00 | +0.05 | 0.50% | 108,800 | | CHPMU | Chp Merger Corp | - | 10.375 | 0.00 - 0.00 | 10.375 | 0.00 | 0.00% | 0 | | CHPMW | Chp Merger Corp WT | - | 0.90 | 0.75 - 0.90 | 0.795 | -0.105 | 11.67% | 103,100 | | CHPT | Chargepoint Hldgs Inc | - | 28.56 | 27.38 - 29.80 | 27.65 | -0.91 | 3.19% | 5,469,300 | | CHRA | Charah Solutions Inc | - | 5.10 | 4.78 - 5.40 | 5.30 | +0.20 | 3.92% | 155,500 | | CHRS | Coherus Bio | - | 14.05 | 13.70 - 14.36 | 13.95 | -0.10 | 0.71% | 791,400 | | CHRW | C.H. Robinson Ww | - | 96.86 | 95.46 - 97.81 | 97.45 | +0.59 | 0.61% | 547,500 | | CHS | Chico's Fas | - | 3.23 | 3.14 - 3.40 | 3.25 | +0.02 | 0.62% | 1,040,000 | | CHSCL | CHS B Cum Pfd Srs 4 | - | 28.69 | 28.57 - 28.923 | 28.88 | +0.19 | 0.66% | 18,600 | | CHSCM | CHS Pfd Clb Ser3 | - | 28.00 | 27.68 - 28.03 | 27.792 | -0.208 | 0.74% | 10,100 | | CHSCN | CHS Inc Pfd B Srs 2 | - | 27.89 | 27.66 - 28.00 | 27.831 | -0.059 | 0.21% | 7,600 | | CHSCO | CHS Inc Cl B Pfd | - | 28.81 | 28.70 - 28.861 | 28.78 | -0.03 | 0.10% | 6,300 | | CHSCP | CHS Inc | - | 29.93 | 29.91 - 30.10 | 30.09 | +0.16 | 0.53% | 2,500 | | CHT | Chunghwa Telecom Co. Ltd | - | 39.50 | 39.18 - 39.60 | 39.40 | -0.10 | 0.25% | 67,800 | | CHTR | Charter Communicatio | - | 606.38 | 600.68 - 617.85 | 614.24 | +7.86 | 1.30% | 1,040,000 | | CHUY | Chuy's Holdings Inc | - | 46.05 | 44.29 - 47.648 | 45.56 | -0.49 | 1.06% | 236,600 | | CHW | Calamos Gbl Dyn Inc | - | 10.89 | 10.77 - 10.92 | 10.88 | -0.01 | 0.09% | 125,400 | | CHWY | Chewy Inc | - | 81.32 | 80.48 - 84.92 | 84.10 | +2.78 | 3.42% | 4,597,300 | | CHX | Championx Corp | - | 20.92 | 20.05 - 21.595 | 20.48 | -0.44 | 2.10% | 1,084,500 | | CHY | Calamos Cv & High IN | - | 15.86 | 15.697 - 15.98 | 15.98 | +0.12 | 0.76% | 197,000 | | CI | Cigna Corp | - | 239.77 | 237.87 - 246.15 | 246.10 | +6.33 | 2.64% | 1,654,600 | | CIA | Citizens Inc | - | 6.09 | 5.61 - 6.14 | 5.96 | -0.13 | 2.13% | 74,700 | | CIB | Bancolombia S.A. | - | 33.04 | 32.791 - 33.33 | 33.24 | +0.20 | 0.61% | 174,800 | | CIBR | Nasdaq Cybersecurity ETF FT | - | 43.28 | 42.81 - 43.34 | 43.26 | -0.02 | 0.05% | 272,300 | | CID | Victory Intl HI Div Vol Wtd ETF | - | 32.24 | 32.23 - 32.47 | 32.27 | +0.03 | 0.09% | 1,300 | | CIDM | Cinedigm Corp | - | 1.33 | 1.16 - 1.39 | 1.23 | -0.10 | 7.52% | 32,940,600 | | CIEN | Ciena Corp | - | 56.59 | 55.65 - 56.82 | 56.46 | -0.13 | 0.23% | 933,800 | | CIF | Colonial Intermediate High | - | 2.56 | 2.55 - 2.60 | 2.57 | +0.01 | 0.39% | 67,300 | | CIG | Comp En DE MN Cemig ADR | - | 2.20 | 2.15 - 2.26 | 2.16 | -0.04 | 1.82% | 15,831,100 | | CIG.C | Comp En DE MN Cemig ADR Cl C | - | 2.76 | 2.75 - 2.85 | 2.85 | +0.09 | 3.26% | 8,500 | | CIGI | Colliers Intl Grp IN | - | 104.53 | 100.75 - 104.78 | 102.23 | -2.30 | 2.20% | 24,700 | | CIH | China Index Holdings Ltd | - | 2.26 | 2.20 - 2.27 | 2.25 | -0.01 | 0.44% | 18,900 | | CII | Blackrock Capital and Income Strategies | - | 19.96 | 19.76 - 20.10 | 20.08 | +0.12 | 0.60% | 74,600 | | CIIC | Ciig Merger Corp Cl A | - | 24.11 | 21.50 - 24.15 | 21.60 | -2.21 | 9.28% | 1,478,584 | | CIICU | Ciig Merger Corp Units | - | 28.69 | 26.00 - 29.99 | 26.11 | -3.78 | 12.65% | 5,179 | | CIK | Credit Suisse Asset Management | - | 3.39 | 3.39 - 3.47 | 3.45 | +0.06 | 1.77% | 556,900 | | CIL | Victory Intl Vol Wtd ETF | - | 43.66 | 43.66 - 43.89 | 43.826 | +0.166 | 0.38% | 144 | | CIM | Chimera Investment Corp | - | 12.86 | 12.685 - 12.915 | 12.89 | +0.03 | 0.23% | 1,169,600 | | CIM-A | Chimera Invt Corp [Cim/Pa] | - | 25.58 | 25.58 - 25.72 | 25.72 | +0.14 | 0.55% | 5,700 | | CIM-B | Chimera Invt Corp [Cim/Pb] | - | 24.95 | 24.85 - 24.96 | 24.94 | -0.01 | 0.04% | 18,400 | | CIM-C | Chimera Invt Corp [Cim/Pc] | - | 24.40 | 24.30 - 24.48 | 24.40 | 0.00 | 0.00% | 20,900 | | CIM-D | Chimera Invt Corp [Cim/Pd] | - | 24.74 | 24.73 - 24.868 | 24.73 | -0.01 | 0.04% | 21,900 | | CINF | Cincinnati Financial | - | 105.22 | 103.80 - 105.36 | 105.09 | -0.13 | 0.12% | 902,000 | | CINR | Ciner Resources LP | - | 13.17 | 13.039 - 13.41 | 13.15 | -0.02 | 0.15% | 4,500 | | CIO | City Office REIT Inc | - | 10.80 | 10.71 - 11.13 | 10.87 | +0.07 | 0.65% | 149,300 | | CIO-A | City Office REIT Inc [Cio/Pa] | - | 25.53 | 25.53 - 25.76 | 25.55 | +0.02 | 0.08% | 12,900 | | CIR | Circor International | - | 34.14 | 32.705 - 34.75 | 34.33 | +0.19 | 0.56% | 81,400 | | CIT | Cit Group Inc | - | 52.53 | 50.30 - 52.53 | 52.31 | -0.22 | 0.42% | 555,600 | | CIT-B | Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B | - | 26.47 | 26.31 - 26.47 | 26.33 | -0.14 | 0.53% | 9,400 | | CIVB | Civista Bncshrs | - | 23.38 | 22.83 - 23.39 | 23.04 | -0.34 | 1.45% | 32,300 | | CIX | Compx International Inc | - | 18.82 | 18.82 - 20.512 | 20.22 | +1.40 | 7.44% | 8,700 | | CIXX | CI Financial Corp OR | - | 15.31 | 15.03 - 15.44 | 15.42 | +0.11 | 0.72% | 63,400 | | CIZ | Victory Dev Enhd Vol Wtd ETF | - | 33.31 | 33.24 - 33.375 | 33.315 | +0.005 | 0.02% | 2,000 | | CIZN | Citizens Hld Company | - | 19.65 | 19.50 - 19.907 | 19.53 | -0.12 | 0.61% | 9,600 | | CJJD | China Jojo Drugstore | - | 1.07 | 1.03 - 1.09 | 1.03 | -0.04 | 3.74% | 262,900 | | CKH | Seacor Smit Inc | - | 41.43 | 41.33 - 41.51 | 41.47 | +0.04 | 0.10% | 908,500 | | CKPT | Checkpoint Therapeutics Inc | - | 2.99 | 2.88 - 3.04 | 2.95 | -0.04 | 1.34% | 592,500 | | CKX | Ckx Lands | - | 13.16 | 13.16 - 13.16 | 13.16 | 0.00 | 0.00% | 800 | | CL | Colgate-Palmolive Company | - | 79.67 | 79.17 - 80.17 | 79.78 | +0.11 | 0.14% | 3,508,000 | | CLA | Colonnade Acquisition Corp Cl A | - | 10.79 | 10.56 - 12.12 | 12.00 | +1.65 | 15.94% | 1,514,698 | | CLA.S | Class Acceleration Corp [Clas.U] | - | 10.065 | 10.065 - 10.11 | 10.10 | +0.035 | 0.35% | 28,900 | | CLA.T | Class Acceleration Corp WT [Clas/W] | - | 0.71 | 0.62 - 0.72 | 0.67 | -0.04 | 5.63% | 51,700 | | CLA.U | Colonnade Acquisition Corp Units [Claa.U] | - | 9.92 | 9.92 - 10.00 | 9.96 | +0.04 | 0.40% | 297,600 | | CLA.W | Colonnade Acquisition Corp WT | - | 2.95 | 0.00 - 0.00 | 2.95 | 0.00 | 0.00% | 0 | | CLAR | Clarus Corp | - | 17.70 | 17.41 - 17.74 | 17.49 | -0.21 | 1.19% | 75,000 | | CLAS | Class Acceleration Corp Cl A | - | 9.70 | 9.66 - 9.86 | 9.80 | +0.10 | 1.03% | 57,800 | | CLB | Core Laboratories N.V. | - | 27.94 | 27.20 - 28.315 | 27.24 | -0.70 | 2.51% | 304,400 | | CLBK | Columbia Financial Inc | - | 17.74 | 17.41 - 17.89 | 17.84 | +0.10 | 0.56% | 93,700 | | CLBS | Caladrius Bio | - | 1.73 | 1.68 - 1.79 | 1.76 | +0.03 | 1.73% | 984,700 | | CLDB | Cortland Bncp Crtld Ohio | - | 22.537 | 22.537 - 23.90 | 22.537 | 0.00 | 0.00% | 1,200 | | CLDL | Direxion Daily Cloud Computing Bull 2X Shares | - | 23.25 | 22.595 - 23.42 | 23.26 | +0.01 | 0.04% | 18,000 | | CLDR | Cloudera Inc | - | 12.55 | 12.294 - 12.74 | 12.65 | +0.10 | 0.80% | 3,410,400 | | CLDS | Direxion Daily Cloud Computing Bear 2X Shares | - | 24.00 | 23.665 - 24.39 | 23.665 | -0.335 | 1.40% | 700 | | CLDT | Chatham Lodging Trust REIT | - | 13.65 | 13.26 - 13.65 | 13.45 | -0.20 | 1.47% | 150,100 | | CLDX | Celldex Therapeutics | - | 20.68 | 20.24 - 21.64 | 20.71 | +0.03 | 0.15% | 234,100 | | CLEU | China Liberal Education Holdings Ltd | - | 3.82 | 3.76 - 4.26 | 3.80 | -0.02 | 0.52% | 229,000 | | CLF | Cleveland-Cliffs Inc | - | 17.80 | 17.28 - 18.38 | 17.83 | +0.03 | 0.17% | 13,974,300 | | CLFD | Clearfield Inc | - | 30.35 | 30.00 - 31.44 | 31.18 | +0.83 | 2.73% | 67,200 | | CLGN | Collplant Biotechnologies Ltd | - | 13.60 | 13.60 - 13.86 | 13.80 | +0.20 | 1.47% | 25,000 | | CLGX | Corelogic | - | 79.66 | 79.65 - 79.80 | 79.79 | +0.13 | 0.16% | 412,300 | | CLH | Clean Harbors | - | 87.96 | 86.20 - 88.735 | 88.28 | +0.32 | 0.36% | 172,100 | | CLI | Mack-Cali Realty Corp | - | 15.98 | 15.66 - 16.10 | 15.87 | -0.11 | 0.69% | 248,600 | | CLI.S | Climate Real Impact II Acquisition [Clim.U] | - | 10.172 | 10.172 - 10.50 | 10.35 | +0.178 | 1.75% | 4,100 | | CLI.T | Climate Real Impact II Acquisition WT [Clim/W] | - | 1.39 | 1.30 - 1.48 | 1.39 | 0.00 | 0.00% | 24,300 | | CLI.U | Climate Real Impact I Acquisition [Clii.U] | - | 15.67 | 15.67 - 15.67 | 15.67 | 0.00 | 0.00% | 100 | | CLI.W | Climate Real Impact I Acquisition [Clii/W] | - | 3.50 | 3.50 - 3.76 | 3.71 | +0.21 | 6.00% | 44,300 | | CLII | Climate Real Impact I Acquisition Corp | - | 13.60 | 13.60 - 14.35 | 13.73 | +0.13 | 0.96% | 380,000 | | CLIM | Climate Real Impact Solutions II Acquisition Cor | - | 9.90 | 9.865 - 10.07 | 10.057 | +0.157 | 1.59% | 22,200 | | CLIR | Clearsign Combustion | - | 5.25 | 4.88 - 5.33 | 5.01 | -0.24 | 4.57% | 190,000 | | CLIX | Proshares Long Online/Short Stores ETF | - | 83.51 | 83.51 - 84.716 | 84.47 | +0.96 | 1.15% | 9,800 | | CLLS | Cellectis S.A. ADR | - | 19.94 | 19.17 - 20.32 | 19.92 | -0.02 | 0.10% | 255,500 | | CLM | Cornerstone Strategic Value Fund | - | 13.53 | 13.51 - 13.68 | 13.60 | +0.07 | 0.52% | 1,648,900 | | CLMT | Calumet Specialty Pr | - | 5.95 | 5.87 - 6.20 | 6.00 | +0.05 | 0.84% | 112,900 | | CLN-G | Colony Cap Inc [Clny/Pg] | - | 25.28 | 25.15 - 25.28 | 25.16 | -0.12 | 0.47% | 2,800 | | CLN-H | Colony Cap Inc [Clny/Ph] | - | 25.03 | 24.87 - 25.03 | 24.92 | -0.11 | 0.44% | 33,400 | | CLN-I | Colony Cap Inc [Clny/Pi] | - | 25.24 | 25.23 - 25.417 | 25.24 | 0.00 | 0.00% | 13,900 | | CLN-J | Colony Cap Inc [Clny/Pj] | - | 24.95 | 24.95 - 25.15 | 25.02 | +0.07 | 0.28% | 41,000 | | CLNC | Colony Northstar Credit Real Estate Inc Class | - | 8.33 | 8.14 - 8.43 | 8.34 | +0.01 | 0.12% | 317,500 | | CLNE | Clean Energy Fuels | - | 12.99 | 12.22 - 13.54 | 12.29 | -0.70 | 5.39% | 3,815,900 | | CLNN | Clene Inc | - | 12.84 | 12.37 - 13.08 | 12.58 | -0.26 | 2.02% | 28,600 | | CLNNW | Clene Inc WT | - | 1.10 | 1.02 - 1.16 | 1.08 | -0.02 | 1.82% | 25,000 | | CLNY | Colony Capital Inc | - | 6.74 | 6.59 - 6.83 | 6.72 | -0.02 | 0.30% | 1,582,900 | | CLOU | Global X Cloud Computing ETF | - | 26.79 | 26.45 - 27.03 | 26.82 | +0.03 | 0.11% | 567,600 | | CLOV | Clover Health Investments Corp | - | 8.48 | 7.12 - 9.23 | 8.21 | -0.27 | 3.18% | 28,372,800 | | CLOVW | Clover Health Investments Corp WT | - | 2.00 | 1.40 - 2.20 | 1.94 | -0.06 | 3.00% | 157,800 | | CLPR | Clipper Realty Inc | - | 9.01 | 8.78 - 9.05 | 8.87 | -0.14 | 1.55% | 38,700 | | CLPS | Clps Incorp | - | 5.13 | 4.98 - 5.36 | 5.25 | +0.12 | 2.34% | 186,400 | | CLPT | Clearpoint Neuro Inc | - | 22.70 | 20.80 - 22.70 | 22.12 | -0.58 | 2.56% | 299,100 | | CLR | Continental Resources | - | 25.11 | 24.505 - 26.72 | 25.52 | +0.41 | 1.63% | 3,036,400 | | CLRB | Cellectar Biosc | - | 1.54 | 1.45 - 1.57 | 1.48 | -0.06 | 3.90% | 911,100 | | CLRBZ | Cellectar Bio Sra WT | - | 0.238 | 0.233 - 0.255 | 0.255 | +0.017 | 7.14% | 205,400 | | CLRG | IQ Chaikin U.S. Large Cap ETF | - | 31.71 | 31.69 - 31.90 | 31.90 | +0.21 | 0.66% | 51 | | CLRM | Clarim Acquisition Corp. Cl A | - | 9.80 | 9.80 - 9.99 | 9.80 | 0.00 | 0.00% | 37,300 | | CLRMU | Clarim Acquisition Corp | - | 9.97 | 9.891 - 10.03 | 10.03 | +0.06 | 0.60% | 40,300 | | CLRMW | Clarim Acquisition Corp. WT | - | 0.711 | 0.66 - 0.73 | 0.69 | -0.021 | 2.95% | 14,600 | | CLRO | Clearone Inc | - | 2.89 | 2.85 - 2.94 | 2.89 | 0.00 | 0.00% | 25,300 | | CLS | Celestica Inc | - | 8.82 | 8.57 - 8.82 | 8.63 | -0.19 | 2.15% | 194,700 | | CLSD | Clearside Biomedi | - | 2.55 | 2.47 - 2.72 | 2.66 | +0.11 | 4.31% | 231,600 | | CLSK | Cleanspark Inc | - | 21.00 | 20.71 - 22.12 | 22.09 | +1.09 | 5.19% | 916,400 | | CLSN | Celsion Corp | - | 1.40 | 1.35 - 1.455 | 1.35 | -0.05 | 3.57% | 2,865,300 | | CLTL | Treasury Collateral Invesco ETF | - | 105.68 | 105.68 - 105.70 | 105.70 | +0.02 | 0.02% | 9,900 | | CLVR | Clever Leaves Holdings Inc | - | 10.89 | 9.74 - 12.42 | 12.15 | +1.26 | 11.57% | 1,903,900 | | CLVRW | Clever Leaves Holdings Inc WT | - | 2.60 | 2.53 - 3.26 | 3.26 | +0.66 | 25.38% | 486,800 | | CLVS | Clovis Oncology Inc | - | 6.52 | 6.02 - 6.69 | 6.23 | -0.29 | 4.45% | 5,405,200 | | CLVT | Clarivate Analytics Plc | - | 26.27 | 25.85 - 26.835 | 26.24 | -0.03 | 0.11% | 1,535,600 | | CLW | Clearwater Paper Corp | - | 35.06 | 34.04 - 35.68 | 35.40 | +0.34 | 0.97% | 122,600 | | CLWT | Euro Tech Hld | - | 3.13 | 3.04 - 3.24 | 3.05 | -0.08 | 2.56% | 39,800 | | CLX | Clorox Company | - | 192.87 | 188.45 - 194.77 | 190.13 | -2.74 | 1.42% | 1,317,100 | | CLXT | Calyxt Inc | - | 6.06 | 5.81 - 6.16 | 5.97 | -0.09 | 1.49% | 91,200 | | CM | Canadian Imperial Bank of Commerce | - | 98.78 | 98.12 - 98.92 | 98.90 | +0.12 | 0.12% | 329,900 | | CMA | Comerica Inc | - | 72.05 | 69.50 - 72.36 | 71.49 | -0.56 | 0.78% | 1,173,700 | | CMBM | Cambium Networks Corp | - | 64.89 | 58.078 - 65.28 | 62.53 | -2.36 | 3.64% | 354,800 | | CMBS | CMBS Ishares ETF | - | 54.05 | 53.465 - 54.05 | 53.95 | -0.10 | 0.19% | 78,000 | | CMC | Commercial Metals Company | - | 30.17 | 29.25 - 31.27 | 29.63 | -0.54 | 1.79% | 1,177,300 | | CMCL | Caledonia Mining Cp | - | 13.93 | 13.61 - 14.06 | 13.89 | -0.04 | 0.29% | 62,600 | | CMCM | Cheetah Mobile Inc | - | 2.31 | 2.24 - 2.38 | 2.28 | -0.03 | 1.30% | 310,100 | | CMCO | Columbus Mckinnon | - | 52.33 | 51.132 - 54.08 | 53.21 | +0.88 | 1.68% | 62,700 | | CMCSA | Comcast Corp A | - | 53.80 | 52.455 - 54.63 | 53.57 | -0.23 | 0.43% | 18,205,900 | | CMCT | Cim Commercial TR Cp | - | 12.60 | 12.32 - 12.75 | 12.45 | -0.15 | 1.19% | 37,100 | | CMCTP | Cim Commercial Trust Corp Series L | - | 23.85 | 23.21 - 23.85 | 23.85 | 0.00 | 0.00% | 311 | | CMD | Cantel Medical | - | 83.44 | 81.87 - 83.985 | 83.76 | +0.32 | 0.38% | 337,300 | | CMDY | Bberg Roll Select cmdty Strategy Ishares ETF | - | 49.18 | 48.935 - 49.23 | 48.935 | -0.245 | 0.50% | 2,700 | | CME | CME Group Inc | - | 204.00 | 201.81 - 205.25 | 204.63 | +0.63 | 0.31% | 1,052,100 | | CMF | California Muni Bond Ishares ETF | - | 62.30 | 62.248 - 62.31 | 62.31 | +0.01 | 0.02% | 67,600 | | CMFNL | Cm Finance Inc 6.125% Notes Due 2023 | - | 21.76 | 25.072 - 25.088 | 25.072 | +0.002 | 0.01% | 850 | | CMG | Chipotle Mexican Grill | - | 1,518.72 | 1,501.00 - 1,533.76 | 1,531.42 | +12.70 | 0.84% | 224,800 | | CMI | Cummins Inc | - | 258.78 | 255.22 - 259.93 | 259.38 | +0.60 | 0.23% | 995,200 | | CMIIU | Cm Life Sciences II Inc | - | 13.16 | 12.87 - 13.45 | 12.98 | -0.18 | 1.37% | 243,000 | | CMLF | Cm Life Sciences Inc Cl A | - | 15.42 | 14.76 - 16.12 | 15.00 | -0.42 | 2.72% | 324,300 | | CMLFU | Cm Life Sciences Inc | - | 17.00 | 16.39 - 17.33 | 16.58 | -0.42 | 2.47% | 42,600 | | CMLFW | Cm Life Sciences Inc WT | - | 4.86 | 4.86 - 5.14 | 5.059 | +0.199 | 4.09% | 84,900 | | CMLS | Cumulus Media Inc Cl A | - | 9.33 | 9.17 - 9.57 | 9.38 | +0.05 | 0.54% | 71,400 | | CMLTU | Cm Life Sciences III Inc | - | 11.12 | 11.01 - 11.30 | 11.20 | +0.08 | 0.72% | 194,800 | | CMMB | Chemomab Therapeutics Ltd | - | 48.75 | 26.22 - 72.00 | 45.90 | -2.85 | 5.85% | 942,800 | | CMO | Capstead Mortgage Corp | - | 6.40 | 6.28 - 6.41 | 6.33 | -0.07 | 1.09% | 482,600 | | CMO-E | Capstead Mtge.Corp [Cmo/Pe] | - | 25.22 | 25.209 - 25.40 | 25.30 | +0.08 | 0.32% | 14,800 | | CMP | Compass Minerals Intl Inc | - | 63.32 | 62.81 - 64.54 | 64.20 | +0.88 | 1.39% | 145,600 | | CMPI | Checkmate Pharmaceuticals Inc | - | 10.70 | 10.24 - 11.86 | 10.57 | -0.13 | 1.21% | 38,000 | | CMPR | Cimpress N.V. Ord | - | 105.45 | 103.90 - 108.45 | 106.27 | +0.82 | 0.78% | 51,000 | | CMPS | Compass Pathways Plc ADR | - | 37.66 | 35.60 - 38.125 | 35.80 | -1.86 | 4.94% | 274,800 | | CMR-B | Costamare Inc [Cmre/Pb] | - | 25.53 | 25.45 - 25.731 | 25.70 | +0.17 | 0.67% | 2,900 | | CMR-C | Costamare Inc [Cmre/Pc] | - | 25.99 | 25.99 - 26.15 | 26.076 | +0.086 | 0.33% | 14,900 | | CMR-D | Costamare Inc [Cmre/Pd] | - | 26.12 | 26.07 - 26.15 | 26.12 | 0.00 | 0.00% | 11,000 | | CMR-E | Costamare Inc [Cmre/Pe] | - | 26.95 | 26.85 - 26.98 | 26.90 | -0.05 | 0.19% | 6,600 | | CMRE | Costamare Inc | - | 9.94 | 9.70 - 10.14 | 10.13 | +0.19 | 1.91% | 915,400 | | CMRX | Chimerix Inc | - | 8.59 | 8.43 - 8.93 | 8.45 | -0.14 | 1.63% | 309,600 | | CMS | Cms Energy Corp | - | 60.55 | 60.22 - 61.37 | 60.46 | -0.09 | 0.15% | 2,968,100 | | CMS-B | Consumers Energy Company [Cms/Pb] | - | 111.01 | 110.51 - 112.28 | 112.28 | +1.27 | 1.14% | 200 | | CMSA | Cms Energy Corp 5.625% Junior Subordinate | - | 26.89 | 26.75 - 26.97 | 26.88 | -0.01 | 0.04% | 6,600 | | CMSC | Cms Energy Corp | - | 27.56 | 27.55 - 27.73 | 27.66 | +0.10 | 0.36% | 10,000 | | CMSD | Cms Energy Corp 5.875% Junior Subordinate | - | 27.90 | 27.75 - 28.09 | 27.76 | -0.14 | 0.50% | 55,100 | | CMT | Core Molding Technologies Inc | - | 11.76 | 11.63 - 11.88 | 11.76 | 0.00 | 0.00% | 14,100 | | CMTL | Comtech Telecom Company | - | 25.65 | 25.232 - 26.11 | 25.82 | +0.17 | 0.66% | 110,800 | | CMU | Colonial Muni Income Trust | - | 4.55 | 4.53 - 4.60 | 4.54 | -0.01 | 0.22% | 54,000 | | CN | Xtrackers MSCI All China Equity ETF | - | 44.68 | 44.64 - 44.761 | 44.761 | +0.081 | 0.18% | 3,100 | | CNA | Cna Financial Corp | - | 46.01 | 45.40 - 46.24 | 46.08 | +0.07 | 0.15% | 156,700 | | CNBKA | Century Bancorp Inc | - | 114.43 | 113.66 - 114.94 | 114.49 | +0.06 | 0.05% | 66,600 | | CNBS | Amplify Seymour Cannabis ETF | - | 28.50 | 28.23 - 28.98 | 28.95 | +0.45 | 1.58% | 114,200 | | CNC | Centene Corp | - | 61.95 | 61.295 - 62.66 | 62.61 | +0.66 | 1.07% | 3,660,700 | | CNCE | Concert Pharmaceutic | - | 4.60 | 4.486 - 5.05 | 4.57 | -0.03 | 0.65% | 299,000 | | CNCR | Loncar Cancer Immunotherapy ETF | - | 29.00 | 28.65 - 29.79 | 28.701 | -0.299 | 1.03% | 3,900 | | CND | Concord Acquisition Corp Cl A | - | 9.93 | 9.85 - 9.94 | 9.94 | +0.01 | 0.10% | 150,800 | | CND.U | Concord Acquisition Corp Units | - | 10.30 | 10.30 - 10.40 | 10.39 | +0.09 | 0.87% | 3,200 | | CND.W | Concord Acquisition Corp WT | - | 0.97 | 0.88 - 1.01 | 0.95 | -0.02 | 2.06% | 92,800 | | CNDT | Conduent Inc | - | 6.78 | 6.655 - 6.86 | 6.73 | -0.05 | 0.74% | 994,000 | | CNET | Chinanet Online Hld | - | 2.50 | 2.38 - 2.75 | 2.48 | -0.02 | 0.80% | 318,400 | | CNEY | Cn Energy Group Inc | - | 4.71 | 4.60 - 4.94 | 4.64 | -0.07 | 1.49% | 10,200 | | CNF | Cnfinance Holdings Ltd ADR | - | 3.94 | 3.75 - 3.97 | 3.86 | -0.08 | 2.03% | 13,600 | | CNFR | Conifer Holdings | - | 3.83 | 3.80 - 3.99 | 3.821 | -0.009 | 0.23% | 8,700 | | CNFRL | Conifer Holdings Inc 6.75% Senior Unsecured No | - | 25.00 | 24.90 - 25.22 | 25.22 | +0.22 | 0.88% | 3,500 | | CNHI | CNH Industrial N.V. | - | 15.55 | 15.41 - 15.85 | 15.63 | +0.08 | 0.51% | 1,935,000 | | CNI | Canadian National Railway | - | 116.33 | 115.88 - 117.51 | 117.50 | +1.17 | 1.01% | 736,400 | | CNK | Cinemark Holdings Inc | - | 22.86 | 22.20 - 23.13 | 22.63 | -0.23 | 1.01% | 2,118,100 | | CNMD | C O N M E D Cp | - | 136.00 | 133.287 - 136.30 | 134.09 | -1.91 | 1.40% | 187,700 | | CNNB | Cincinnati Bancorp | - | 13.24 | 13.15 - 13.24 | 13.195 | -0.045 | 0.34% | 900 | | CNNE | Cannae Holdings Inc | - | 41.23 | 40.55 - 41.44 | 40.92 | -0.31 | 0.75% | 519,400 | | CNO | Cno Financial Group | - | 25.12 | 24.71 - 25.27 | 25.24 | +0.12 | 0.48% | 629,000 | | CNO-A | Cno Financial Group Inc 5.125% | - | 25.47 | 25.33 - 25.47 | 25.33 | -0.14 | 0.55% | 4,100 | | CNOB | Connectone Bancorp | - | 24.715 | 23.91 - 25.97 | 25.67 | +0.955 | 3.86% | 200,600 | | CNP | Centerpoint Energy Inc | - | 23.26 | 23.10 - 23.44 | 23.24 | -0.02 | 0.09% | 5,558,400 | | CNP-B | Centerpoint Energy Inc [Cnp/Pb] | - | 42.49 | 42.49 - 43.08 | 42.82 | +0.33 | 0.78% | 19,800 | | CNQ | Canadian Natural Resources | - | 30.93 | 30.055 - 31.20 | 30.85 | -0.08 | 0.26% | 2,768,900 | | CNR | Cornerstone Building Brands Inc | - | 13.99 | 13.85 - 14.69 | 14.67 | +0.68 | 4.86% | 549,600 | | CNRG | SPDR Kensho Clean Power ETF | - | 108.52 | 107.21 - 109.00 | 108.44 | -0.08 | 0.07% | 22,200 | | CNS | Cohn & Steers Inc | - | 65.64 | 64.825 - 66.51 | 66.50 | +0.86 | 1.31% | 119,600 | | CNSL | Consolidated Communications Holdings Inc | - | 6.69 | 6.52 - 6.75 | 6.555 | -0.135 | 2.02% | 381,800 | | CNSP | Cns Pharmaceuticals Inc | - | 2.27 | 2.20 - 2.34 | 2.23 | -0.04 | 1.76% | 95,500 | | CNST | Constellation Pharmaceuticals Inc | - | 22.68 | 22.34 - 23.39 | 22.50 | -0.18 | 0.79% | 255,700 | | CNTB | Connect Biopharma Holdings Limited ADR | - | 16.52 | 16.18 - 17.30 | 17.00 | +0.48 | 2.91% | 12,700 | | CNTG | Centogene N.V. | - | 11.63 | 11.43 - 12.38 | 12.30 | +0.67 | 5.76% | 56,500 | | CNTY | Century Casinos IN | - | 11.61 | 10.90 - 12.16 | 11.13 | -0.48 | 4.13% | 289,200 | | CNX | CNX Resources Corp | - | 14.00 | 13.72 - 14.63 | 13.82 | -0.18 | 1.29% | 2,545,800 | | CNXC | Concentrix Corporation | - | 152.08 | 149.71 - 156.035 | 154.00 | +1.92 | 1.26% | 191,200 | | CNXN | PC Connection Inc | - | 46.28 | 45.04 - 46.625 | 45.30 | -0.98 | 2.12% | 41,100 | | CNXT | Chinaamc Sme-Chn Vaneck ETF | - | 45.01 | 44.781 - 45.01 | 44.80 | -0.21 | 0.47% | 21,400 | | CNYA | China A Ishares MSCI ETF | - | 41.14 | 40.93 - 41.14 | 41.09 | -0.05 | 0.12% | 282,700 | | CO | Global Cord Blood Corp | - | 4.61 | 4.45 - 4.71 | 4.70 | +0.09 | 1.95% | 105,600 | | COCP | Cocrystal Pharma Inc | - | 1.47 | 1.40 - 1.595 | 1.41 | -0.06 | 4.08% | 501,600 | | COD-A | Compass Div Holdings [Codi/Pa] | - | 25.66 | 25.60 - 25.80 | 25.60 | -0.06 | 0.23% | 4,300 | | COD-B | Compass Div Holdings [Codi/Pb] | - | 25.93 | 25.89 - 26.27 | 26.21 | +0.28 | 1.08% | 13,400 | | COD-C | Compass Div Holdings [Codi/Pc] | - | 25.90 | 25.77 - 25.91 | 25.82 | -0.08 | 0.31% | 23,700 | | CODA | Coda Octopus Group | - | 8.80 | 8.66 - 9.36 | 8.95 | +0.15 | 1.70% | 11,200 | | CODI | Compass Diversified Holdings | - | 24.95 | 24.36 - 25.025 | 24.95 | 0.00 | 0.00% | 115,600 | | CODX | Co-Diagnostics Inc | - | 9.23 | 8.86 - 9.55 | 9.10 | -0.13 | 1.41% | 724,600 | | COE | China Online Education Group | - | 19.97 | 19.95 - 23.10 | 23.00 | +3.03 | 15.17% | 95,100 | | COF | Capital One Financial Corp | - | 134.00 | 129.90 - 134.45 | 134.17 | +0.17 | 0.13% | 2,106,500 | | COF-G | Capital One Financial Corp [Cof/Pg] | - | 25.83 | 25.82 - 25.92 | 25.86 | +0.03 | 0.12% | 9,000 | | COF-H | Capital One Financial Corp [Cof/Ph] | - | 25.82 | 25.81 - 25.91 | 25.83 | +0.01 | 0.04% | 21,500 | | COF-I | Capital One Financial Corp [Cof/Pi] | - | 26.45 | 26.37 - 26.48 | 26.38 | -0.07 | 0.26% | 72,300 | | COF-J | Capital One Financial Corp [Cof/Pj] | - | 25.74 | 25.69 - 25.84 | 25.80 | +0.06 | 0.23% | 77,500 | | COF-K | Capital One Financial Corp | - | 25.91 | 25.76 - 25.91 | 25.779 | -0.131 | 0.51% | 5,100 | | COFS | Choiceone Financial | - | 23.87 | 23.02 - 24.22 | 23.30 | -0.57 | 2.39% | 23,500 | | COG | Cabot Oil & Gas Corp | - | 17.92 | 17.30 - 18.41 | 17.38 | -0.54 | 3.01% | 5,894,200 | | COGT | Cogent Biosciences Inc | - | 8.24 | 8.085 - 8.48 | 8.29 | +0.05 | 0.61% | 298,000 | | COHN | Cohen & CO Inc | - | 32.50 | 32.00 - 34.01 | 32.075 | -0.425 | 1.31% | 16,600 | | COHR | Coherent Inc | - | 264.05 | 262.638 - 266.75 | 265.56 | +1.51 | 0.57% | 248,900 | | COHU | Cohu Inc | - | 49.67 | 48.70 - 50.70 | 49.84 | +0.17 | 0.34% | 360,800 | | COKE | Coca Cola Bot Cons | - | 300.47 | 291.03 - 303.74 | 303.15 | +2.68 | 0.89% | 26,700 | | COLB | Columbia Banking Sys | - | 43.72 | 42.10 - 44.45 | 44.29 | +0.57 | 1.30% | 216,700 | | COLD | Americold Realty Trust | - | 39.26 | 39.075 - 39.92 | 39.43 | +0.17 | 0.43% | 736,300 | | COLIU | Colicity Inc Units | - | 10.18 | 10.13 - 10.22 | 10.21 | +0.03 | 0.29% | 5,800 | | COLL | Collegium Pharma | - | 23.10 | 22.32 - 23.58 | 23.33 | +0.23 | 1.00% | 460,600 | | COLM | Columbia Sprtswr | - | 106.04 | 104.01 - 107.78 | 107.75 | +1.71 | 1.61% | 276,500 | | COM | Auspice Broad Commodity Strategy ETF Direxion | - | 27.93 | 27.87 - 27.96 | 27.93 | 0.00 | 0.00% | 12,400 | | COMB | Commodity Broad Strategy No K-1 ETF | - | 25.25 | 25.143 - 25.29 | 25.19 | -0.06 | 0.24% | 9,800 | | COMM | Commscope Holding Company | - | 16.59 | 15.90 - 17.97 | 17.50 | +0.91 | 5.49% | 8,686,900 | | COMP | Compass Inc Cl A | - | 16.75 | 16.50 - 17.856 | 17.31 | +0.56 | 3.34% | 999,400 | | COMS | Comsovereign Holding Corp | - | 2.50 | 2.47 - 2.574 | 2.48 | -0.02 | 0.80% | 349,500 | | COMSW | Comsovereign Holding Corp WT | - | 1.12 | 1.12 - 1.20 | 1.16 | -0.04 | 3.33% | 72 | | COMT | Commodities Select Strategy Ishares ETF | - | 30.25 | 30.125 - 30.36 | 30.25 | 0.00 | 0.00% | 94,500 | | CONE | Cyrusone Inc | - | 70.11 | 68.96 - 71.44 | 69.555 | -0.555 | 0.79% | 402,800 | | CONN | Conn's Inc | - | 20.85 | 20.58 - 21.89 | 21.69 | +0.84 | 4.03% | 370,500 | | CONX | Conx Corp Cl A | - | 10.05 | 10.00 - 10.11 | 10.05 | 0.00 | 0.00% | 249,100 | | CONXU | Conx Corp | - | 10.38 | 10.29 - 10.595 | 10.35 | -0.03 | 0.29% | 36,300 | | CONXW | Conx Corp WT | - | 1.39 | 1.28 - 1.43 | 1.30 | -0.09 | 6.47% | 17,600 | | COO | Cooper Companies | - | 382.88 | 380.11 - 387.90 | 386.05 | +3.17 | 0.83% | 277,300 | | COOL | Corner Growth Acquisition Corp Cl A | - | 9.88 | 9.85 - 9.93 | 9.93 | +0.05 | 0.51% | 50,400 | | COOLU | Corner Growth Acquisition Corp | - | 10.26 | 10.06 - 10.26 | 10.15 | -0.11 | 1.07% | 2,500 | | COOLW | Corner Growth Acquisition Corp WT | - | 1.031 | 0.95 - 1.05 | 0.99 | -0.041 | 3.98% | 127,700 | | COOP | Mr.Cooper Group Inc | - | 32.62 | 31.56 - 32.92 | 32.54 | -0.08 | 0.25% | 698,000 | | COP | Conocophillips | - | 51.37 | 50.915 - 51.99 | 51.23 | -0.14 | 0.27% | 6,665,000 | | COPX | G-X Copper Miners ETF | - | 37.63 | 37.32 - 37.68 | 37.48 | -0.15 | 0.40% | 148,300 | | COR | Coresite Realty Corp | - | 120.82 | 120.09 - 122.79 | 120.99 | +0.17 | 0.14% | 225,500 | | COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | - | 22.495 | 22.495 - 22.60 | 22.599 | +0.104 | 0.46% | 4,200 | | CORE | Core Mark Holding | - | 40.84 | 40.04 - 41.52 | 41.43 | +0.59 | 1.44% | 196,800 | | CORN | Teucrium Corn | - | 17.87 | 17.72 - 18.13 | 17.76 | -0.11 | 0.62% | 399,800 | | CORP | Invest Grade Corp Bd Index ETF Pimco | - | 111.88 | 111.88 - 112.352 | 112.07 | +0.19 | 0.17% | 22,200 | | CORR | Corenergy Infrastructure Trust Inc | - | 7.00 | 6.81 - 7.20 | 6.99 | -0.01 | 0.14% | 153,300 | | CORT | Corcept Therapeutics | - | 22.76 | 22.24 - 23.79 | 22.68 | -0.08 | 0.35% | 557,500 | | COST | Costco Wholesale | - | 360.91 | 359.595 - 366.02 | 363.21 | +2.30 | 0.64% | 1,610,600 | | COTY | Coty Inc | - | 8.74 | 8.53 - 8.805 | 8.67 | -0.07 | 0.80% | 4,612,000 | | COUP | Coupa Software Inc | - | 265.00 | 258.51 - 273.29 | 265.26 | +0.26 | 0.10% | 807,500 | | COUR | Coursera Inc | - | 54.01 | 51.17 - 58.85 | 53.65 | -0.36 | 0.67% | 1,379,300 | | COVA | Cova Acquisition Corp. Cl A | - | 9.72 | 9.60 - 9.79 | 9.72 | 0.00 | 0.00% | 140,100 | | COVAU | Cova Acquisition Corp | - | 9.90 | 9.88 - 10.05 | 10.025 | +0.125 | 1.26% | 145,000 | | COVAW | Cova Acquisition Corp. Warrants To Purchase Cl A | - | 0.68 | 0.65 - 0.73 | 0.69 | +0.01 | 1.47% | 232,500 | | COW | Ipatha.B Livestock Subindex TR ETN | - | 39.44 | 39.004 - 39.44 | 39.095 | -0.345 | 0.87% | 9,800 | | COWN | Cowen Group Inc | - | 36.01 | 35.20 - 37.74 | 37.36 | +1.35 | 3.75% | 446,000 | | COWNL | Cowen Inc 7.75% Senior Notes Due 2033 | - | 27.48 | 27.384 - 27.796 | 27.62 | +0.14 | 0.51% | 2,600 | | COWNZ | Cowen Inc 7.35% Senior Notes Due 2027 | - | 25.17 | 25.17 - 25.20 | 25.19 | +0.02 | 0.08% | 21,400 | | COWZ | Pacer US Cash Cows 100 ETF | - | 41.39 | 41.265 - 41.60 | 41.60 | +0.21 | 0.51% | 62,300 | | CP | Canadian Pacific Railway | - | 376.35 | 371.45 - 377.95 | 375.95 | -0.40 | 0.11% | 608,000 | | CPA | Copa Holdings S.A. | - | 81.00 | 79.46 - 81.95 | 80.74 | -0.26 | 0.32% | 243,000 | | CPAC | Cementos Pacasmayo S.A.A | - | 7.765 | 7.71 - 7.765 | 7.765 | 0.00 | 0.00% | 100 | | CPB | Campbell Soup Company | - | 48.65 | 47.61 - 49.29 | 48.07 | -0.58 | 1.19% | 1,661,500 | | CPE | Callon Petroleum Company | - | 36.36 | 34.86 - 38.43 | 35.21 | -1.15 | 3.16% | 1,966,300 | | CPER | US Copper | - | 25.10 | 24.913 - 25.14 | 25.04 | -0.06 | 0.24% | 92,300 | | CPF | Central Pacific Financial Company | - | 27.77 | 26.58 - 27.84 | 27.42 | -0.35 | 1.26% | 162,900 | | CPG | Crescent Pt Energy | - | 3.93 | 3.86 - 4.00 | 3.94 | +0.01 | 0.25% | 3,732,800 | | CPHC | Canterbury Park Hl | - | 13.72 | 13.46 - 13.85 | 13.72 | 0.00 | 0.00% | 200 | | CPHI | China Pharma Holdings | - | 0.93 | 0.853 - 0.93 | 0.884 | -0.046 | 4.95% | 712,700 | | CPI | IQ Real Return ETF | - | 27.24 | 27.22 - 27.26 | 27.246 | +0.006 | 0.02% | 8,900 | | CPIX | Cumberland Pharmaceu | - | 3.29 | 3.10 - 3.30 | 3.17 | -0.12 | 3.65% | 18,900 | | CPK | Chesapeake Utilities Corp | - | 115.68 | 114.49 - 116.93 | 116.12 | +0.44 | 0.38% | 39,900 | | CPLG | Corepoint Lodging Inc | - | 9.50 | 9.14 - 9.57 | 9.49 | -0.01 | 0.11% | 203,600 | | CPLP | Capital Product Part | - | 10.76 | 10.62 - 10.936 | 10.74 | -0.02 | 0.19% | 71,200 | | CPNG | Coupang Inc Cl A | - | 45.36 | 44.06 - 46.50 | 45.85 | +0.49 | 1.08% | 3,974,400 | | CPRI | Capri Holdings Ltd | - | 52.65 | 49.76 - 53.835 | 53.53 | +0.88 | 1.67% | 1,648,700 | | CPRT | Copart Inc | - | 115.09 | 114.00 - 118.31 | 118.03 | +2.94 | 2.55% | 1,479,700 | | CPRX | Catalyst Pharm Inc | - | 4.41 | 4.31 - 4.47 | 4.33 | -0.08 | 1.81% | 860,200 | | CPS | Cooper Std Hld Inc | - | 34.82 | 32.36 - 35.30 | 32.53 | -2.29 | 6.58% | 108,000 | | CPS.U | Capstar Special Acquisition Corp [Cpsr.U] | - | 10.45 | 10.41 - 10.45 | 10.41 | -0.04 | 0.38% | 1,700 | | CPS.W | Capstar Special Acquisition Corp [Cpsr/W] | - | 0.99 | 0.955 - 1.03 | 0.96 | -0.03 | 3.03% | 33,900 | | CPSH | Cps Technologies | - | 11.30 | 11.01 - 11.70 | 11.33 | +0.03 | 0.27% | 303,800 | | CPSI | Computer Programs | - | 29.70 | 28.555 - 30.18 | 29.95 | +0.25 | 0.84% | 55,900 | | CPSR | Capstar Special Acquisition Corp Cl A | - | 9.95 | 9.80 - 10.00 | 9.98 | +0.03 | 0.30% | 47,800 | | CPSS | Consumer Portfol | - | 3.81 | 3.81 - 4.01 | 3.95 | +0.14 | 3.67% | 12,600 | | CPST | Capstone Turbine Cp | - | 8.79 | 8.39 - 8.80 | 8.60 | -0.19 | 2.16% | 111,100 | | CPT | Camden Property Trust | - | 111.89 | 111.56 - 113.50 | 112.33 | +0.44 | 0.39% | 524,200 | | CPT.U | Crown Proptech Acquisitions [Cptk.U] | - | 9.97 | 9.97 - 10.00 | 10.00 | +0.03 | 0.30% | 1,500 | | CPT.W | Crown Proptech Acquisitions WT [Cptk/W] | - | 0.81 | 0.75 - 0.81 | 0.79 | -0.02 | 2.47% | 25,200 | | CPTA | Capitala Finance Crp | - | 16.25 | 16.125 - 16.48 | 16.25 | 0.00 | 0.00% | 6,200 | | CPTAG | Capitala Finance Corp 5.75% Convertible Notes D | - | 24.56 | 24.56 - 24.80 | 24.75 | +0.19 | 0.77% | 1,300 | | CPTAL | Capitala Finance Corp 6% Notes Due 2022 | - | 24.71 | 24.71 - 24.95 | 24.93 | +0.22 | 0.89% | 3,200 | | CPTK | Crown Proptech Acquisitions Cl A | - | 9.72 | 9.62 - 9.72 | 9.72 | 0.00 | 0.00% | 100 | | CPU.U | Compute Health Acquisition Corp [Cpuh.U] | - | 10.15 | 10.15 - 10.22 | 10.17 | +0.02 | 0.20% | 524,600 | | CPU.W | Compute Health Acquisition Corp WT [Cpuh/W] | - | 1.30 | 1.21 - 1.33 | 1.22 | -0.08 | 6.15% | 122,800 | | CPUH | Compute Health Acquisition Corp Cl A | - | 9.90 | 9.85 - 9.94 | 9.94 | +0.04 | 0.40% | 344,800 | | CPZ | Calamos Long/Short Equity & Dynamic Income Trust | - | 20.49 | 20.102 - 20.929 | 20.68 | +0.19 | 0.93% | 58,600 | | CQP | Cheniere Energy Partners LP | - | 42.21 | 41.36 - 42.925 | 41.66 | -0.55 | 1.30% | 230,100 | | CQQQ | China Technology Invesco ETF | - | 83.21 | 82.03 - 83.41 | 83.04 | -0.17 | 0.20% | 317,800 | | CR | Crane Company | - | 93.81 | 92.31 - 95.31 | 95.26 | +1.45 | 1.55% | 214,600 | | CRAI | Cra International | - | 75.06 | 72.52 - 77.21 | 76.62 | +1.56 | 2.08% | 43,800 | | CRAK | Oil Refiners Vaneck ETF | - | 27.119 | 27.00 - 27.119 | 27.00 | -0.119 | 0.44% | 4,000 | | CRBN | ACWI Low Carbon Target Ishares MSCI ETF | - | 160.012 | 160.012 - 160.902 | 160.902 | +0.89 | 0.56% | 7,200 | | CRBP | Corbus Pharma | - | 1.86 | 1.80 - 2.03 | 1.84 | -0.02 | 1.08% | 2,106,300 | | CRC | California Resources Corp | - | 24.17 | 23.61 - 24.48 | 24.25 | +0.08 | 0.33% | 169,600 | | CRCT | Cricut Inc Cl A | - | 20.18 | 19.85 - 20.18 | 20.00 | -0.18 | 0.89% | 149,100 | | CRD.A | Crawford Co. Cl A | - | 10.65 | 10.45 - 10.77 | 10.70 | +0.05 | 0.47% | 40,400 | | CRD.B | Crawford Co. Cl B | - | 9.82 | 9.68 - 9.90 | 9.90 | +0.08 | 0.81% | 7,600 | | CRDF | Cardiff Oncology Inc | - | 9.41 | 9.11 - 9.93 | 9.27 | -0.14 | 1.49% | 346,500 | | CREE | Cree Inc | - | 112.68 | 108.28 - 118.28 | 111.02 | -1.66 | 1.47% | 1,292,200 | | CREG | China Recycling Ener | - | 7.60 | 7.14 - 7.88 | 7.87 | +0.27 | 3.55% | 70,200 | | CRESY | Cresud Sacif ADR | - | 5.77 | 5.64 - 6.09 | 5.87 | +0.10 | 1.73% | 294,300 | | CREX | Creative Realities Inc | - | 1.74 | 1.63 - 1.90 | 1.83 | +0.09 | 5.17% | 263,500 | | CREXW | Creative Realities Inc | - | 0.312 | 0.312 - 0.314 | 0.312 | 0.00 | 0.00% | 800 | | CRF | Cornerstone Strategic Return Fund | - | 13.44 | 13.32 - 13.53 | 13.41 | -0.03 | 0.22% | 882,100 | | CRH | CRH Plc | - | 48.29 | 47.35 - 48.75 | 48.75 | +0.46 | 0.95% | 207,900 | | CRH.U | Cohn Robbins Holdings Corp WT [Crhc.U] | - | 10.54 | 10.46 - 10.55 | 10.52 | -0.02 | 0.19% | 36,300 | | CRH.W | Cohn Robbins Holdings Corp [Crhc/W] | - | 1.31 | 1.30 - 1.45 | 1.40 | +0.09 | 6.87% | 120,400 | | CRHC | Cohn Robbins Holdings Corp Cl A | - | 10.07 | 9.98 - 10.10 | 10.08 | +0.01 | 0.10% | 443,800 | | CRHM | CRH Medical Corp | - | 3.98 | 3.96 - 3.98 | 3.97 | -0.01 | 0.25% | 349,100 | | CRI | Carter's Inc | - | 92.15 | 90.23 - 93.40 | 93.29 | +1.14 | 1.24% | 598,500 | | CRIS | Curis Inc | - | 11.86 | 11.38 - 11.915 | 11.50 | -0.36 | 3.04% | 1,202,400 | | CRK | Comstock Resources | - | 5.27 | 5.14 - 5.43 | 5.24 | -0.03 | 0.57% | 1,611,400 | | CRKN | Crown Electrokinetics Corp | - | 4.12 | 4.01 - 4.34 | 4.15 | +0.03 | 0.73% | 89,800 | | CRL | Charles River Laboratories Intl | - | 306.56 | 298.48 - 307.01 | 306.40 | -0.16 | 0.05% | 263,200 | | CRM | Salesforce.com Inc | - | 224.33 | 222.49 - 231.31 | 231.28 | +6.95 | 3.10% | 7,317,900 | | CRMD | Cormedix Inc | - | 9.80 | 9.40 - 9.92 | 9.50 | -0.30 | 3.06% | 254,900 | | CRMT | America's Car-Mart | - | 145.52 | 142.25 - 147.934 | 144.38 | -1.14 | 0.78% | 47,100 | | CRNC | Cerence Inc | - | 93.00 | 90.80 - 95.18 | 92.70 | -0.30 | 0.32% | 382,500 | | CRNT | Ceragon Networks Ltd | - | 3.87 | 3.73 - 3.92 | 3.76 | -0.11 | 2.84% | 700,800 | | CRNX | Crinetics Pharmaceuticals Inc | - | 18.66 | 16.92 - 19.24 | 17.07 | -1.59 | 8.52% | 268,800 | | CROC | Ultrashort Australian Proshares | - | 44.76 | 44.76 - 44.801 | 44.801 | +0.041 | 0.09% | 300 | | CRON | Cronos Group Inc | - | 8.74 | 8.545 - 9.09 | 8.88 | +0.14 | 1.60% | 2,784,900 | | CROX | Crocs Inc | - | 80.71 | 79.71 - 82.62 | 81.49 | +0.78 | 0.97% | 521,100 | | CRS | Carpenter Technology Corp | - | 41.83 | 40.50 - 41.92 | 41.24 | -0.59 | 1.41% | 201,400 | | CRSA | Crescent Acquisition Corp Cl A | - | 10.12 | 10.07 - 10.15 | 10.10 | -0.02 | 0.20% | 170,100 | | CRSAU | Crescent Acquisition Corp Unit | - | 10.52 | 10.04 - 10.681 | 10.52 | 0.00 | 0.00% | 100 | | CRSAW | Crescent Acquisition Corp WT | - | 1.32 | 1.14 - 1.32 | 1.22 | -0.10 | 7.58% | 19,800 | | CRSP | Crispr Therapeutics Ag | - | 119.28 | 114.32 - 122.00 | 115.74 | -3.54 | 2.97% | 1,067,600 | | CRSR | Corsair Gaming Inc | - | 34.10 | 33.21 - 34.86 | 33.52 | -0.58 | 1.70% | 828,100 | | CRT | Cross Timbers Royalty Trust | - | 9.08 | 8.90 - 9.17 | 8.97 | -0.11 | 1.21% | 11,400 | | CRTD | Creatd Inc | - | 4.35 | 4.20 - 4.688 | 4.26 | -0.09 | 2.07% | 75,300 | | CRTDW | Creatd Inc WT | - | 2.05 | 1.93 - 2.16 | 2.05 | 0.00 | 0.00% | 3,500 | | CRTO | Criteo S.A. Ads | - | 35.73 | 35.41 - 36.87 | 35.94 | +0.21 | 0.59% | 266,500 | | CRTX | Cortexyme Inc | - | 34.90 | 32.86 - 35.97 | 33.59 | -1.31 | 3.75% | 273,900 | | CRU | Crucible Acquisition Corporation Cl A | - | 10.00 | 10.00 - 10.15 | 10.13 | +0.13 | 1.30% | 51,000 | | CRU.U | Crucible Acquisition Corporation | - | 10.63 | 10.38 - 10.75 | 10.53 | -0.10 | 0.94% | 24,700 | | CRU.W | Crucible Acquisition Corporation Redeemable | - | 1.60 | 1.29 - 1.60 | 1.36 | -0.24 | 15.00% | 11,400 | | CRUS | Cirrus Logic Inc | - | 85.05 | 84.53 - 87.095 | 84.95 | -0.10 | 0.12% | 270,100 | | CRVL | Corvel Cp | - | 105.44 | 104.00 - 107.26 | 106.94 | +1.50 | 1.42% | 25,400 | | CRVS | Corvus Pharma Com | - | 2.92 | 2.86 - 3.00 | 2.90 | -0.02 | 0.68% | 257,900 | | CRWD | Crowdstrike Holdings Inc | - | 201.44 | 194.31 - 204.26 | 202.68 | +1.24 | 0.62% | 4,503,500 | | CRWS | Crown Crafts Inc | - | 7.91 | 7.69 - 7.91 | 7.75 | -0.16 | 2.02% | 14,600 | | CRY | Cryolife | - | 22.68 | 21.86 - 23.01 | 22.61 | -0.07 | 0.31% | 64,800 | | CRZNU | Corazon Capital V838 Monoceros Corp | - | 9.98 | 9.95 - 10.05 | 10.01 | +0.03 | 0.30% | 303,500 | | CS | Credit Suisse Group | - | 10.62 | 10.57 - 10.98 | 10.65 | +0.03 | 0.28% | 12,056,000 | | CSA | Victory US Smallcap Vol Wtd ETF | - | 63.93 | 63.145 - 64.172 | 64.172 | +0.242 | 0.38% | 200 | | CSAN | Cosan Sa Spon Ads WI [Csan/I] | - | 15.77 | 15.70 - 16.30 | 15.77 | 0.00 | 0.00% | 126,200 | | CSB | Victory US Smallcap HI Div Vol Wtd ETF | - | 59.45 | 58.76 - 59.49 | 59.36 | -0.09 | 0.15% | 30,000 | | CSBR | Champions Oncolog | - | 11.30 | 10.85 - 11.44 | 11.32 | +0.02 | 0.18% | 44,900 | | CSCO | Cisco Systems Inc | - | 51.83 | 51.455 - 52.15 | 52.09 | +0.26 | 0.50% | 13,134,600 | | CSCW | Color Star Tech CO Ltd | - | 1.42 | 1.22 - 1.48 | 1.24 | -0.18 | 12.68% | 7,645,600 | | CSD | S&P Spin-Off Invesco ETF | - | 63.184 | 63.184 - 63.485 | 63.485 | +0.301 | 0.48% | 1,500 | | CSF | Victory US Disc Enhd Vol Wtd ETF | - | 59.74 | 59.13 - 59.829 | 59.829 | +0.089 | 0.15% | 1,600 | | CSGP | Costar Group Inc | - | 874.11 | 857.05 - 888.21 | 887.49 | +13.38 | 1.53% | 168,100 | | CSGS | C S G Sys Intl | - | 46.53 | 45.80 - 46.755 | 46.67 | +0.14 | 0.30% | 226,600 | | CSII | Cardiovascular Syst | - | 36.35 | 35.77 - 37.59 | 36.13 | -0.22 | 0.61% | 188,900 | | CSIQ | Canadian Solar Inc | - | 44.23 | 42.43 - 46.25 | 43.37 | -0.86 | 1.94% | 2,475,400 | | CSL | Carlisle Companies Inc | - | 169.49 | 168.27 - 171.93 | 171.63 | +2.14 | 1.26% | 281,900 | | CSLT | Castlight Health Inc | - | 1.67 | 1.56 - 1.82 | 1.76 | +0.09 | 5.39% | 843,900 | | CSM | Largecap Proshares Core Plus | - | 94.30 | 94.10 - 94.96 | 94.96 | +0.66 | 0.70% | 4,300 | | CSML | IQ Chaikin U.S. Small Cap ETF | - | 34.799 | 34.596 - 34.89 | 34.878 | +0.079 | 0.23% | 6,400 | | CSOD | Cornerstone Ondemand | - | 45.19 | 44.33 - 45.28 | 44.97 | -0.22 | 0.49% | 164,900 | | CSPI | C S P Inc | - | 8.62 | 8.57 - 8.992 | 8.70 | +0.08 | 0.93% | 7,400 | | CSPR | Casper Sleep Inc | - | 7.60 | 7.36 - 7.77 | 7.73 | +0.13 | 1.71% | 251,800 | | CSQ | Calamos Strgc Ttl Rt | - | 18.30 | 18.06 - 18.30 | 18.19 | -0.11 | 0.60% | 258,400 | | CSR | Centerspace | - | 68.34 | 67.64 - 68.942 | 67.81 | -0.53 | 0.78% | 40,100 | | CSR-C | Centerspace Prf | - | 26.15 | 26.00 - 26.39 | 26.00 | -0.15 | 0.57% | 4,900 | | CSSE | Chicken Soup For The Soul Entertainment Inc | - | 29.61 | 27.873 - 32.57 | 32.57 | +2.96 | 10.00% | 120,400 | | CSSEN | Chicken Soup For The Soul Entertainment | - | 25.72 | 25.61 - 25.892 | 25.71 | -0.01 | 0.04% | 5,900 | | CSSEP | Chicken Soup For The Soul Entertainment Inc 9. | - | 26.90 | 26.897 - 27.30 | 27.26 | +0.36 | 1.34% | 7,100 | | CST.U | Constellation Acquisition Corp [Csta.U] | - | 10.05 | 10.05 - 10.17 | 10.15 | +0.10 | 1.00% | 40,300 | | CST.W | Constellation Acquisition Corp WT [Csta/W] | - | 0.83 | 0.79 - 0.87 | 0.84 | +0.01 | 1.20% | 21,200 | | CSTA | Constellation Acquisition Corp I Cl A | - | 10.00 | 9.875 - 10.00 | 9.93 | -0.07 | 0.70% | 18,300 | | CSTE | Caesarstone Sdot-Yam | - | 13.85 | 13.71 - 13.98 | 13.91 | +0.06 | 0.43% | 62,500 | | CSTL | Castle Biosciences Inc | - | 70.23 | 67.43 - 72.79 | 69.51 | -0.72 | 1.03% | 133,000 | | CSTM | Constellium N.V. | - | 14.97 | 14.38 - 15.03 | 14.89 | -0.08 | 0.53% | 486,800 | | CSTR | Capstar Financial Holdings Inc | - | 18.05 | 17.66 - 18.30 | 18.17 | +0.12 | 0.66% | 133,900 | | CSU | Capital Senior Living Corp | - | 38.64 | 37.505 - 40.00 | 38.84 | +0.20 | 0.52% | 7,200 | | CSV | Carriage Services | - | 35.38 | 34.907 - 35.79 | 35.22 | -0.16 | 0.45% | 52,600 | | CSWC | Capital Southwest | - | 23.67 | 23.19 - 24.08 | 23.88 | +0.21 | 0.89% | 141,000 | | CSWI | Csw Industrials Inc | - | 137.65 | 136.00 - 140.516 | 140.34 | +2.69 | 1.95% | 28,500 | | CSX | CSX Corp | - | 96.85 | 96.34 - 98.49 | 98.29 | +1.44 | 1.49% | 2,152,300 | | CTA-A | Du Pont E.I. DE Nemours & Co. [Cta/Pa] | - | 91.978 | 91.978 - 91.978 | 91.978 | 0.00 | 0.00% | 200 | | CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | - | 111.00 | 111.00 - 111.00 | 111.00 | 0.00 | 0.00% | 100 | | CTA.U | Cerberus Telecom Acquisition Corp Unit [Ctac.U] | - | 10.184 | 0.00 - 0.00 | 10.184 | 0.00 | 0.00% | 0 | | CTA.W | Cerberus Telecom Acquisition Corp [Ctac/W] | - | 1.10 | 1.08 - 1.14 | 1.14 | +0.04 | 3.64% | 241,500 | | CTAC | Cerberus Telecom Acquisition Corp Cl A | - | 9.95 | 9.92 - 9.98 | 9.95 | 0.00 | 0.00% | 502,900 | | CTAQ | Carney Technology Acquisition Corp II Cl A | - | 9.80 | 9.78 - 9.84 | 9.795 | -0.005 | 0.05% | 55,200 | | CTAQU | Carney Technology Acquisition Corp II Units | - | 10.06 | 10.06 - 10.151 | 10.06 | 0.00 | 0.00% | 1,000 | | CTAQW | Carney Technology Acquisition Corp II WT | - | 0.99 | 0.92 - 1.06 | 0.98 | -0.01 | 1.01% | 26,100 | | CTAS | Cintas Corp | - | 346.40 | 344.91 - 353.34 | 352.48 | +6.08 | 1.76% | 417,700 | | CTB | Cooper Tire & Rubber Company | - | 56.54 | 56.39 - 56.94 | 56.81 | +0.27 | 0.48% | 241,600 | | CTBB | Qwest Corp | - | 25.61 | 25.58 - 25.68 | 25.61 | 0.00 | 0.00% | 50,400 | | CTBI | Community TR Bancp | - | 44.52 | 43.68 - 44.80 | 44.49 | -0.03 | 0.07% | 45,100 | | CTDD | Qwest Corp 6.75% Notes Due 2057 | - | 26.18 | 26.13 - 26.232 | 26.16 | -0.02 | 0.08% | 22,600 | | CTEC | Global X Cleantech ETF | - | 21.37 | 21.01 - 21.50 | 21.17 | -0.20 | 0.94% | 44,100 | | CTEK | Cynergis Tek Inc | - | 1.96 | 1.92 - 2.061 | 2.02 | +0.06 | 3.06% | 25,100 | | CTG | Computer Task Gp Inc | - | 10.452 | 10.19 - 10.513 | 10.50 | +0.048 | 0.46% | 87,700 | | CTHR | Charles & Colvard | - | 3.10 | 3.01 - 3.33 | 3.14 | +0.04 | 1.29% | 240,200 | | CTIB | Cti Inds Corp | - | 2.23 | 2.13 - 2.29 | 2.19 | -0.04 | 1.79% | 86,600 | | CTIC | Cti Biopharm Corp | - | 2.52 | 2.37 - 2.61 | 2.58 | +0.06 | 2.38% | 1,622,000 | | CTK | Cootek Cayman Inc | - | 2.72 | 2.48 - 2.78 | 2.54 | -0.18 | 6.62% | 421,700 | | CTLT | Catalent Inc | - | 107.65 | 106.855 - 109.38 | 109.26 | +1.61 | 1.50% | 790,600 | | CTMX | Cytomx Thera | - | 7.80 | 7.53 - 7.85 | 7.72 | -0.08 | 1.03% | 1,001,600 | | CTO | Consolidated-Tomoka Land Company | - | 52.74 | 52.21 - 53.30 | 52.85 | +0.11 | 0.21% | 34,800 | | CTO.W | Custom Truck One Source Inc WT | - | 2.32 | 2.21 - 2.32 | 2.31 | -0.01 | 0.43% | 8,500 | | CTOS | Custom Truck One Source Inc | - | 9.92 | 9.14 - 9.98 | 9.78 | -0.14 | 1.41% | 122,500 | | CTR | Clearbridge Energy MLP Fund IN | - | 20.77 | 20.542 - 21.25 | 20.77 | 0.00 | 0.00% | 23,400 | | CTRE | Caretrust REIT Inc | - | 24.26 | 24.01 - 24.36 | 24.06 | -0.20 | 0.82% | 422,600 | | CTRM | Castor Maritime Inc | - | 0.533 | 0.456 - 0.559 | 0.508 | -0.025 | 4.69% | 166,907,800 | | CTRN | Citi Trends Inc | - | 90.23 | 86.08 - 93.74 | 93.43 | +3.20 | 3.55% | 130,200 | | CTS | Cts Corp | - | 31.42 | 30.56 - 31.42 | 30.97 | -0.45 | 1.43% | 94,800 | | CTSH | Cognizant Tech Sol | - | 80.06 | 79.31 - 80.765 | 80.55 | +0.49 | 0.61% | 1,985,600 | | CTSO | Cytosorbents Cor | - | 8.82 | 8.67 - 8.95 | 8.90 | +0.08 | 0.91% | 107,800 | | CTT | Catchmark Timber Trust Inc | - | 10.43 | 10.28 - 10.67 | 10.60 | +0.17 | 1.63% | 249,100 | | CTVA | Corteva Inc | - | 47.27 | 46.18 - 47.65 | 47.13 | -0.14 | 0.30% | 2,552,800 | | CTXR | Citius Pharmaceuticals Inc | - | 1.84 | 1.75 - 1.92 | 1.82 | -0.02 | 1.09% | 4,884,600 | | CTXRW | Citius Pharmaceuticals Inc WT | - | 1.13 | 0.91 - 1.13 | 0.931 | -0.199 | 17.61% | 3,500 | | CTXS | Citrix Systems Inc | - | 142.53 | 141.676 - 143.91 | 142.34 | -0.19 | 0.13% | 779,500 | | CUB | Cubic Corp | - | 74.81 | 74.70 - 74.89 | 74.83 | +0.02 | 0.03% | 139,500 | | CUB-C | Customers Bancorp Inc [Cubi/Pc] | - | 25.267 | 25.267 - 25.37 | 25.315 | +0.048 | 0.19% | 1,300 | | CUB-D | Customers Bancorp Inc [Cubi/Pd] | - | 25.03 | 25.00 - 25.03 | 25.00 | -0.03 | 0.12% | 1,400 | | CUB-E | Customers Bancorp Inc [Cubi/Pe] | - | 25.05 | 25.05 - 25.12 | 25.07 | +0.02 | 0.08% | 3,900 | | CUB-F | Customers Bancorp Inc [Cubi/Pf] | - | 24.97 | 24.968 - 25.41 | 25.06 | +0.09 | 0.36% | 19,200 | | CUBA | Herzfeld Caribbean | - | 6.10 | 6.09 - 6.13 | 6.12 | +0.02 | 0.33% | 13,200 | | CUBB | Customers Bancorp Inc 5.375% | - | 26.02 | 25.75 - 26.265 | 25.97 | -0.05 | 0.19% | 5,000 | | CUBE | Cubesmart | - | 39.53 | 39.33 - 39.91 | 39.57 | +0.04 | 0.10% | 819,600 | | CUBI | Customers Bancorp | - | 31.94 | 30.54 - 32.29 | 32.17 | +0.23 | 0.72% | 143,900 | | CUE | Cue Biopharma Inc | - | 12.38 | 11.96 - 12.665 | 12.28 | -0.10 | 0.81% | 192,800 | | CUEN | Cuentas | - | 3.47 | 3.43 - 3.68 | 3.61 | +0.14 | 4.03% | 49,600 | | CUENW | Cuentas Inc WT | - | 0.73 | 0.72 - 0.75 | 0.75 | 0.00 | 0.00% | 56 | | CUK | Carnival Plc ADR | - | 24.11 | 23.58 - 24.79 | 24.63 | +0.52 | 2.16% | 2,638,300 | | CULP | Culp Inc | - | 15.04 | 14.822 - 15.20 | 15.03 | -0.01 | 0.07% | 12,700 | | CURE | Healthcare Bull 3X Direxion ETF Direxion | - | 83.34 | 83.10 - 85.87 | 85.84 | +2.50 | 3.00% | 42,400 | | CURI | Curiositystream Inc | - | 13.25 | 12.78 - 14.09 | 13.81 | +0.56 | 4.23% | 978,300 | | CURIW | Curiositystream Inc WT | - | 4.76 | 4.76 - 5.19 | 5.19 | +0.43 | 9.03% | 1,800 | | CURO | Curo Group Holdings Corp | - | 14.24 | 13.91 - 14.54 | 14.10 | -0.14 | 0.98% | 149,700 | | CUT | MSCI Global Timber Invesco ETF | - | 37.04 | 37.005 - 37.185 | 37.18 | +0.14 | 0.38% | 8,500 | | CUTR | Cutera Inc | - | 31.45 | 30.58 - 31.64 | 31.40 | -0.05 | 0.16% | 160,900 | | CUZ | Cousins Properties Inc | - | 35.07 | 34.99 - 35.65 | 35.29 | +0.22 | 0.63% | 669,600 | | CVA | Covanta Holding Corp | - | 13.79 | 13.46 - 13.89 | 13.87 | +0.08 | 0.58% | 537,000 | | CVAC | Curevac N.V. | - | 90.01 | 86.65 - 92.42 | 87.92 | -2.09 | 2.32% | 809,600 | | CVBF | Cvb Financial Corp | - | 22.15 | 21.45 - 22.15 | 22.065 | -0.085 | 0.38% | 468,700 | | CVCO | Cavco Inds Inc | - | 226.73 | 222.35 - 233.39 | 224.62 | -2.11 | 0.93% | 47,900 | | CVCY | Central Vly Cmty Bcp | - | 19.16 | 18.92 - 19.40 | 19.19 | +0.03 | 0.16% | 27,400 | | CVE | Cenovus Energy Inc | - | 7.74 | 7.55 - 7.83 | 7.60 | -0.14 | 1.81% | 4,861,700 | | CVE.W | Cenovus Energy Inc WT | - | 3.99 | 3.95 - 4.03 | 3.95 | -0.04 | 1.00% | 1,400 | | CVEO | Civeo Corp | - | 16.21 | 15.66 - 16.65 | 16.42 | +0.21 | 1.30% | 47,900 | | CVET | Covetrus Inc | - | 29.00 | 28.21 - 29.48 | 28.74 | -0.26 | 0.90% | 616,500 | | CVGI | Commercial Vehicle G | - | 9.66 | 9.51 - 10.13 | 9.94 | +0.28 | 2.90% | 221,100 | | CVGW | Calavo Growers Inc | - | 78.24 | 76.13 - 78.70 | 76.75 | -1.49 | 1.90% | 87,300 | | CVI | Cvr Energy Inc | - | 18.87 | 18.43 - 19.255 | 18.48 | -0.39 | 2.07% | 528,200 | | CVI.U | Churchill Capital Vii [Cvii.U] | - | 10.12 | 10.12 - 10.20 | 10.15 | +0.03 | 0.30% | 502,900 | | CVI.W | Churchill Capital Vii WT [Cvii/W] | - | 1.45 | 1.35 - 1.50 | 1.40 | -0.05 | 3.45% | 102,700 | | CVII | Churchill Capital Corp Vii Cl A | - | 9.91 | 9.85 - 10.00 | 9.88 | -0.03 | 0.30% | 294,000 | | CVLG | Covenant Logistics Group Inc | - | 20.65 | 20.068 - 20.78 | 20.42 | -0.23 | 1.11% | 30,700 | | CVLT | Commvault Systems | - | 66.57 | 65.33 - 67.56 | 67.35 | +0.78 | 1.17% | 264,700 | | CVLY | Codorus Valley Bncp | - | 18.12 | 17.51 - 18.12 | 17.60 | -0.52 | 2.87% | 12,600 | | CVM | Cel-Sci Corp | - | 16.33 | 15.793 - 16.71 | 16.13 | -0.20 | 1.22% | 407,300 | | CVNA | Carvana Co. Cl A | - | 273.41 | 265.18 - 273.99 | 271.30 | -2.11 | 0.77% | 739,400 | | CVR | Chicago Rivet & Machine Company | - | 25.00 | 23.86 - 25.00 | 23.86 | -1.14 | 4.56% | 17,200 | | CVS | CVS Corp | - | 74.00 | 73.59 - 74.36 | 74.07 | +0.07 | 0.09% | 4,661,300 | | CVU | CPI Aerostructures | - | 4.80 | 4.649 - 4.80 | 4.68 | -0.12 | 2.50% | 22,300 | | CVV | CVD Equipment Corp | - | 4.42 | 4.306 - 4.66 | 4.55 | +0.13 | 2.94% | 28,700 | | CVX | Chevron Corp | - | 103.12 | 102.07 - 103.68 | 102.92 | -0.20 | 0.19% | 7,163,600 | | CVY | Zacks Multi-Asset Income Invesco ETF | - | 23.53 | 23.48 - 23.565 | 23.51 | -0.02 | 0.08% | 18,300 | | CW | Curtiss-Wright Corp | - | 123.94 | 121.10 - 124.97 | 124.85 | +0.91 | 0.73% | 149,200 | | CWB | Convertible Secs Barclays Capital SPDR | - | 85.71 | 85.28 - 85.75 | 85.70 | -0.01 | 0.01% | 941,100 | | CWBC | Community West Bncsh | - | 13.20 | 12.251 - 13.35 | 13.10 | -0.10 | 0.76% | 1,900 | | CWBR | Cohbar Inc | - | 1.49 | 1.32 - 1.50 | 1.37 | -0.12 | 8.05% | 610,300 | | CWCO | Cons Water CO Inc | - | 12.85 | 12.56 - 12.87 | 12.56 | -0.29 | 2.26% | 82,000 | | CWE.A | Clearway Energy Inc [Cwen.A] | - | 27.16 | 26.86 - 27.18 | 27.06 | -0.10 | 0.37% | 138,200 | | CWEB | CSI China Internet Idx Bull 2X Direxion | - | 56.37 | 55.00 - 56.37 | 55.51 | -0.86 | 1.53% | 109,200 | | CWEN | Clearway Energy Inc Cl C | - | 28.69 | 28.32 - 28.94 | 28.69 | 0.00 | 0.00% | 560,800 | | CWH | Camping World Holdings Inc | - | 38.00 | 36.45 - 38.65 | 38.27 | +0.27 | 0.71% | 699,900 | | CWI | ACWI Ex-US MSCI ETF SPDR | - | 29.50 | 29.47 - 29.60 | 29.60 | +0.10 | 0.34% | 449,000 | | CWK | Cushman & Wakefield Plc | - | 16.54 | 16.04 - 16.89 | 16.80 | +0.26 | 1.57% | 601,700 | | CWS | Advisorshares Focused Equity ETF | - | 45.64 | 45.378 - 45.686 | 45.686 | +0.046 | 0.10% | 9,000 | | CWST | Casella Waste Sys | - | 65.11 | 64.426 - 66.02 | 65.62 | +0.51 | 0.78% | 172,500 | | CWT | California Water Service Group Holding | - | 57.48 | 57.03 - 57.73 | 57.50 | +0.02 | 0.03% | 118,700 | | CX | Cemex S.A.B. DE C.V. | - | 7.16 | 7.03 - 7.22 | 7.14 | -0.02 | 0.28% | 3,673,400 | | CXDC | China Xd Plastics Company | - | 1.02 | 0.99 - 1.089 | 1.04 | +0.02 | 1.96% | 28,800 | | CXDO | Crexendo Inc | - | 6.35 | 5.995 - 6.55 | 6.47 | +0.12 | 1.89% | 19,500 | | CXE | Colonial High Income Muni Trust | - | 5.24 | 5.20 - 5.26 | 5.24 | 0.00 | 0.00% | 27,800 | | CXH | Colonial Investment Grade Muni Trust | - | 9.99 | 9.907 - 9.99 | 9.94 | -0.05 | 0.50% | 19,100 | | CXP | Columbia Property Trust Inc | - | 17.19 | 17.01 - 17.81 | 17.70 | +0.51 | 2.97% | 980,300 | | CXSE | Wisdomtree China Ex-Cso Fund | - | 64.95 | 64.67 - 66.36 | 64.88 | -0.07 | 0.11% | 60,500 | | CXW | Corecivic Inc | - | 7.24 | 6.88 - 7.73 | 7.53 | +0.29 | 4.01% | 5,541,100 | | CYAD | Celyad Sa Ads | - | 7.16 | 6.90 - 7.22 | 6.96 | -0.20 | 2.79% | 19,200 | | CYAN | Cyanotech Corp | - | 3.41 | 3.30 - 3.56 | 3.37 | -0.04 | 1.17% | 67,300 | | CYB | Wisdomtree Chinese Yuan Strategy Fund | - | 27.27 | 26.90 - 27.28 | 26.95 | -0.32 | 1.17% | 12,000 | | CYBE | Cyberoptics Cp | - | 26.46 | 26.02 - 27.63 | 26.15 | -0.31 | 1.17% | 136,500 | | CYBR | Cyberark Soft Ord | - | 134.13 | 131.05 - 135.94 | 135.75 | +1.62 | 1.21% | 409,700 | | CYCC | Cyclacel Pharmaceuti | - | 7.53 | 7.17 - 7.63 | 7.40 | -0.13 | 1.73% | 200,000 | | CYCCP | Cyclacel Pharmaceuti | - | 9.22 | 8.38 - 9.45 | 9.43 | +0.21 | 2.28% | 700 | | CYCN | Cyclerion Therapeutics Inc | - | 2.85 | 2.72 - 2.90 | 2.85 | 0.00 | 0.00% | 250,000 | | CYD | China Yuchai International | - | 15.95 | 15.63 - 16.11 | 15.93 | -0.02 | 0.13% | 14,900 | | CYH | Community Health Systems | - | 11.56 | 11.06 - 12.13 | 11.92 | +0.36 | 3.11% | 3,416,900 | | CYRN | Cyren Ltd | - | 0.821 | 0.81 - 0.84 | 0.816 | -0.005 | 0.61% | 401,100 | | CYRX | Cryoport Inc | - | 53.82 | 50.70 - 54.32 | 52.29 | -1.53 | 2.84% | 280,500 | | CYTH | Cyclo Therapeutics Inc | - | 7.63 | 7.20 - 8.147 | 7.32 | -0.31 | 4.06% | 348,500 | | CYTHW | Cyclo Therapeutics Inc WT | - | 3.01 | 2.80 - 3.30 | 2.80 | -0.21 | 6.98% | 3,200 | | CYTK | Cytokinetics | - | 23.98 | 23.19 - 24.52 | 24.16 | +0.18 | 0.75% | 598,000 | | CZA | Zacks Mid-Cap Invesco ETF | - | 85.70 | 85.70 - 86.49 | 86.48 | +0.78 | 0.91% | 5,400 | | CZNC | Citizens Nrthn Cp | - | 23.64 | 23.11 - 23.65 | 23.36 | -0.28 | 1.18% | 19,400 | | CZR | Caesars Entertainment Inc | - | 94.86 | 91.616 - 97.65 | 96.33 | +1.47 | 1.55% | 2,116,300 | | CZWI | Citizens Community | - | 13.25 | 13.17 - 13.85 | 13.75 | +0.50 | 3.77% | 102,800 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | NAKD | 0.637 | -0.083 | | CTRM | 0.508 | -0.025 | | SNDL | 1.00 | 0.00 | | AAPL | 132.99 | +3.19 | | FUBO | 23.31 | +1.15 | | AFMD | 9.74 | -0.53 | | SQQQ | 11.07 | -0.35 | | NIO | 38.12 | -0.23 | | TENX | 2.08 | -0.01 | | GE | 13.60 | +0.10 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 400,000.00 | +2,874.00 | | NVR | 4,902.13 | +135.33 | | SEB | 3,838.35 | +87.35 | | AMZN | 3,372.20 | +67.50 | | GOOG | 2,285.88 | +29.18 | | GOOGL | 2,270.67 | +25.23 | | AVGOP | 1,542.27 | +17.27 | | AZO | 1,438.50 | +16.23 | | BKNG | 2,450.06 | +16.06 | | ALGN | 592.56 | +16.04 | | Top 10 Losers | | Name | Last | Change | | SAM | 1,253.10 | -22.95 | | GME | 158.36 | -11.34 | | IGMS | 68.49 | -10.17 | | CABO | 1,786.75 | -9.66 | | WTM | 1,155.65 | -9.52 | | AMTI | 48.93 | -9.48 | | GLSI | 53.60 | -9.41 | | ALXO | 63.77 | -7.81 | | DISCB | 77.00 | -6.92 | | SNOW | 226.89 | -6.69 | |
5321