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): 1342

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
C Citigroup Inc - 61.57 58.34 - 62.47 58.86 +3.21 5.77% 41,350,923
C-J Citigroup Inc [C/Pj] - 0.00 0.00 - 0.00 27.56 0.00 0.00% 0
C-K Citigroup Inc [C/Pk] - 0.00 0.00 - 0.00 27.13 0.00 0.00% 0
C-N Citigroup Cap XiII [C/Pn] - 0.00 0.00 - 0.00 27.26 0.00 0.00% 0
C-S Citigroup Inc [C/Ps] - 0.00 0.00 - 0.00 26.01 0.00 0.00% 0
CAAP Corporacion America Airports Sa - 3.50 3.36 - 3.59 3.38 +0.12 3.68% 325,071
CAAS China Automotive Sys - 2.09 2.06 - 2.19 2.11 -0.01 0.47% 13,959
CABA Cabaletta Bio Inc - 8.65 7.83 - 8.67 8.47 +0.34 4.18% 67,982
CABO Cable One Inc - 1,770.30 1,735.92 - 1,824.80 1,741.83 -22.06 1.25% 82,264
CAC Camden Natl Cp - 36.37 33.69 - 37.79 37.51 +2.74 7.88% 60,396
CACC Credit Acceptance - 468.06 410.245 - 493.73 483.26 +35.29 7.88% 567,693
CACG Legg Clearbridge All Cap Growth ETF - 36.161 35.92 - 36.48 36.239 +0.721 2.03% 10,257
CACI Caci International - 266.31 253.61 - 266.31 254.00 -7.80 2.98% 216,911
CADE Cadence Bancorp Cl A - 10.00 9.70 - 10.50 9.86 +0.71 7.76% 2,988,634
CAE Cae Inc - 18.85 18.85 - 20.04 19.27 +1.34 7.47% 733,998
CAF Morgan Stanley China A Share Fund Inc - 18.84 18.56 - 19.21 19.08 +0.38 2.03% 77,188
CAG Conagra Brands Inc - 33.31 32.49 - 33.547 33.42 +0.11 0.33% 3,433,879
CAH Cardinal Health - 57.06 55.82 - 58.49 57.27 +0.78 1.38% 1,546,259
CAI Cai International - 20.75 19.39 - 22.68 21.87 +1.94 9.73% 76,366
CAI-A Cai International Inc [Cai/Pa] - 0.00 0.00 - 0.00 24.85 0.00 0.00% 0
CAI-B Cai International Inc [Cai/Pb] - 0.00 0.00 - 0.00 23.39 0.00 0.00% 0
CAJ Canon Inc - 21.37 20.915 - 21.63 21.50 +0.53 2.53% 425,721
CAKE Cheesecake Fact - 29.00 24.19 - 29.34 28.20 +1.98 7.55% 6,812,515
CAL Caleres Inc - 10.44 8.50 - 11.50 10.19 +0.70 7.38% 1,902,627
CALA Calithera Biosci Com - 5.25 5.02 - 5.48 5.31 +0.08 1.53% 860,410
CALB California Bancorp - 15.29 14.71 - 15.29 14.94 +0.14 0.95% 30,390
CALF Pacer US Small Cap Cash Cows 100 ETF - 0.00 0.00 - 0.00 24.05 0.00 0.00% 0
CALM Cal-Maine Foods IN - 44.04 43.93 - 45.41 45.24 +1.49 3.41% 319,602
CALX Calix Inc - 14.66 13.81 - 14.97 14.09 -0.12 0.84% 495,244
CAMP Calamp Corp - 8.53 7.83 - 8.73 8.57 +0.215 2.57% 357,951
CAMT Camtek Ltd - 13.40 13.00 - 13.58 13.29 +0.07 0.53% 149,708
CAN Canaan Inc ADR - 2.16 2.04 - 2.44 2.12 -0.03 1.40% 2,757,715
CANE Teucrium Sugar - 0.00 0.00 - 0.00 5.82 0.00 0.00% 0
CANF Can-Fite Biopharma Ltd - 0.00 0.00 - 0.00 2.01 0.00 0.00% 0
CANG Cango Inc ADR - 4.70 4.56 - 4.75 4.65 +0.10 2.20% 12,187
CAPE Barclays Schiller Cape ETN - 0.00 0.00 - 0.00 144.143 0.00 0.00% 0
CAPL Crossamerica Partners LP - 16.85 15.58 - 17.20 15.78 -0.94 5.62% 56,685
CAPR Capricor Therap - 4.40 4.17 - 4.42 4.28 -0.17 3.82% 887,478
CAR Avis Budget Group - 31.25 27.26 - 33.66 31.43 +2.935 10.30% 12,442,269
CARA Cara Therapeutics - 15.87 15.355 - 16.25 15.37 -0.25 1.60% 516,356
CARE Carter Bank&Tr [Va] - 8.70 7.51 - 9.73 9.49 +1.34 16.44% 236,497
CARG Cargurus Inc Cl A - 28.04 27.24 - 28.49 27.39 -0.09 0.33% 1,390,148
CARR Carrier Global Corporation [Carr/I] - 23.54 23.38 - 24.40 23.56 +0.88 3.88% 6,666,162
CARS Cars.com Inc - 7.56 7.54 - 8.17 7.67 +0.53 7.42% 2,457,849
CARV Carver Bancorp - 1.85 1.63 - 1.85 1.71 -0.11 6.04% 10,861
CARZ Nasdaq Global Auto Index Fund FT - 33.06 31.542 - 33.51 33.306 +1.531 4.82% 33,144
CASA Casa Systems Inc - 4.83 4.70 - 5.03 4.92 +0.19 4.02% 319,533
CASH Meta Financial Group - 21.60 20.85 - 21.905 21.08 +0.98 4.88% 556,102
CASI Casi Phrmactcls Inc - 2.69 2.55 - 2.77 2.67 +0.05 1.91% 145,325
CASS Cass Information Sys - 43.47 40.96 - 45.149 44.45 +2.54 6.06% 46,991
CASY Casey's General Stor - 171.72 167.28 - 174.40 169.18 +0.77 0.46% 419,851
CAT Caterpillar Inc - 137.85 133.39 - 139.37 135.12 +6.16 4.78% 4,950,673
CATB Catabasis Pharma - 6.69 6.16 - 6.72 6.18 -0.42 6.36% 207,087
CATC Cambridge Bancorp - 58.18 56.955 - 59.50 58.37 +2.67 4.79% 26,114
CATH G-X S&P 500 Catholic Values ETF - 39.17 38.39 - 39.72 39.40 +0.921 2.39% 34,069
CATM Cardtronics Inc - 28.55 26.30 - 30.16 29.30 +1.825 6.64% 601,528
CATO Cato Corp - 10.70 10.59 - 11.12 10.68 +0.51 5.01% 289,409
CATS Catasys Inc - 18.10 17.56 - 19.39 19.14 +1.21 6.75% 439,661
CATY Cathay Genl Bncp - 29.67 29.569 - 30.79 30.06 +1.86 6.60% 426,952
CB Chubb Ltd - 142.43 136.75 - 142.605 140.67 +6.14 4.56% 4,484,040
CBAN Colony Bankcorp Inc - 13.75 12.38 - 13.75 13.70 +0.55 4.18% 11,749
CBAT Cbak Energy Technology Inc - 0.49 0.482 - 0.59 0.57 +0.07 14.00% 391,890
CBAY Cymabay Therapeutics - 3.93 3.81 - 4.118 3.82 -0.03 0.78% 1,835,224
CBB Cincinnati Bell Inc - 14.83 14.75 - 14.98 14.76 0.00 0.00% 656,053
CBB-B Cincinnati Bell Inc [Cbb/Pb] - 0.00 0.00 - 0.00 47.195 0.00 0.00% 0
CBD Companhia Brasileira DE Distribuicao - 13.76 13.37 - 13.85 13.38 +0.24 1.83% 418,443
CBFV Cb Financial Svc - 25.00 24.115 - 26.50 26.31 +1.58 6.39% 21,515
CBH Allianzgi Convertible Income 2024 Target Term Fu - 9.09 8.958 - 9.09 9.042 +0.012 0.13% 5,069
CBIO Catalyst Bio - 7.95 7.67 - 7.975 7.75 -0.05 0.64% 166,610
CBL Cbl & Associates Properties - 0.271 0.245 - 0.35 0.339 +0.081 31.40% 25,601,103
CBL-D Cbl & Assoc Pptys Inc [Cbl/Pd] - 0.00 0.00 - 0.00 0.66 0.00 0.00% 0
CBL-E Cbl & Assoc Pptys Inc [Cbl/Pe] - 0.00 0.00 - 0.00 0.596 0.00 0.00% 0
CBLI Cleveland Biolabs - 1.66 1.53 - 1.74 1.53 -0.10 6.13% 349,579
CBMB Cbm Bancorp Inc - 12.175 12.00 - 12.20 12.20 +0.12 0.99% 14,455
CBMG Cellular Biomedicine - 13.46 12.60 - 13.48 12.71 -0.48 3.64% 78,889
CBNK Capital Bancorp Inc - 12.07 10.95 - 12.07 11.72 +0.23 2.00% 19,346
CBOE CBOE Global Markets Inc - 0.00 0.00 - 0.00 101.03 0.00 0.00% 0
CBON Chinaamc China Vaneck ETF - 0.00 0.00 - 0.00 22.074 0.00 0.00% 0
CBPO China Biologic Produ - 109.35 109.00 - 110.69 109.00 -0.64 0.58% 120,927
CBPX Continental Building Products - 36.99 36.99 - 37.00 36.99 0.00 0.00% 603,482
CBRE CBRE Group Inc - 53.57 48.25 - 55.63 54.02 +3.61 7.16% 2,938,551
CBRL Cracker Barrel - 132.02 119.27 - 136.49 129.62 +4.04 3.22% 1,311,972
CBS CBS Corp - 0.00 0.00 - 0.00 0.00 0.00 0.00% 0
CBSH Commerce Bancshares - 68.87 64.07 - 69.14 68.25 +2.77 4.23% 543,435
CBSHP Commerce BNC B Dep - 26.60 26.50 - 26.74 26.60 -0.14 0.52% 8,466
CBT Cabot Corp - 42.26 41.04 - 43.66 41.19 +0.60 1.48% 454,785
CBTX Cbtx Inc - 22.18 20.51 - 23.26 22.12 +1.21 5.79% 84,666
CBU Community Bank System - 64.30 59.63 - 65.50 64.81 +3.83 6.28% 215,217
CBZ Cbiz Inc - 25.17 23.49 - 26.69 26.30 +1.72 7.00% 938,308
CC Chemours Company - 17.08 16.42 - 17.445 16.52 +0.77 4.89% 2,300,304
CCA.U Citic Capital Acquisition Corp [Ccac.U] - 0.00 0.00 - 0.00 9.923 0.00 0.00% 0
CCA.W Citic Capital Acquisition Corp [Ccac/W] - 0.00 0.00 - 0.00 0.50 0.00 0.00% 0
CCAC Citic Capital Acquisition Corp Cl A - 9.60 9.60 - 9.67 9.65 0.00 0.00% 12,007
CCAP Crescent Capital Bdc Inc. - 13.19 12.41 - 13.20 12.42 -0.68 5.19% 58,159
CCB Coastal Financial Corp - 14.14 13.17 - 14.895 14.10 +0.25 1.81% 27,552
CCBG Capital City Bank Gr - 22.83 20.89 - 23.95 23.23 +1.96 9.21% 62,419
CCC Clarivate Analytics Plc - 22.50 22.30 - 22.63 22.49 +0.09 0.40% 3,939,195
CCCL China Ceramics Company - 0.73 0.68 - 0.74 0.74 +0.01 1.37% 182,820
CCD Calams Dy Cnv IN - 21.17 20.69 - 21.465 21.19 +0.27 1.29% 159,941
CCEP Coca Cola European Partners - 41.57 41.42 - 42.87 42.48 +2.17 5.38% 2,461,535
CCF Chase Corp - 0.00 0.00 - 0.00 103.96 0.00 0.00% 0
CCH Collier Creek Holdings Cl A - 11.99 10.86 - 13.035 12.75 +1.85 16.97% 18,187,666
CCH.U Collier Creek Holdings - 0.00 0.00 - 0.00 11.475 0.00 0.00% 0
CCH.W Collier Creek Holdings WT [Cch/W] - 0.00 0.00 - 0.00 2.24 0.00 0.00% 0
CCI Crown Castle International Corp - 169.74 166.11 - 174.28 168.60 +0.95 0.57% 2,883,182
CCI-A Crown Castle Intl Corp [Cci/Pa] - 0.00 0.00 - 0.00 1,478.83 0.00 0.00% 0
CCJ Cameco Corp - 10.49 10.22 - 10.60 10.26 -0.02 0.19% 2,310,060
CCK Crown Cork & Seal Company - 71.37 67.78 - 72.12 69.91 +0.39 0.56% 909,214
CCL Carnival Corp - 22.30 21.055 - 22.94 21.51 +3.03 16.40% 110,193,678
CCLP CSI Compressco - 0.941 0.62 - 1.17 1.02 +0.203 24.85% 1,597,697
CCM Concord Medical Services - 1.39 1.34 - 1.45 1.35 -0.005 0.37% 37,056
CCMP Cabot Microelectron - 159.49 151.373 - 162.329 158.82 +5.55 3.62% 204,970
CCNC Code Chain New Continent Ltd. - 2.10 2.05 - 2.20 2.10 +0.02 0.96% 23,591
CCNE Cnb Financial Corp - 20.16 18.10 - 20.49 20.35 +1.65 8.82% 66,688
CCO Clear Channel Outdoor Holdings - 0.99 0.99 - 1.35 1.29 +0.34 35.79% 13,261,430
CCOI Cogent Comm Hlds - 76.81 75.13 - 79.14 78.31 +1.55 2.02% 379,970
CCOR Cambria Core Equity ETF - 0.00 0.00 - 0.00 28.38 0.00 0.00% 0
CCR Consol Coal Resources LP - 4.44 4.30 - 4.77 4.594 +0.254 5.85% 72,169
CCRC China Customer Ord - 4.75 4.55 - 4.96 4.70 -0.16 3.29% 7,253
CCRN Cross Ctry Hlthcr - 6.50 6.10 - 6.725 6.495 +0.205 3.26% 337,332
CCS Century Communities Inc - 31.88 29.39 - 32.50 31.70 +1.64 5.46% 285,194
CCU Compania Cervecerias Unidas S.A. - 15.67 15.21 - 16.075 15.75 +0.21 1.35% 144,877
CCX Churchill Capital Corp II - 10.80 10.505 - 11.01 10.90 +0.22 2.06% 139,571
CCX.U Churchill Capital Corp II - 0.00 0.00 - 0.00 10.75 0.00 0.00% 0
CCX.W Churchill Cap Corp II WT [Ccx/W] - 0.00 0.00 - 0.00 1.86 0.00 0.00% 0
CCXI Chemocentryx Inc - 61.00 58.02 - 62.32 59.99 -0.01 0.02% 474,962
CCXX Churchill Capital Corp III Cl A - 10.19 10.06 - 10.25 10.25 +0.06 0.59% 619,434
CCZ Comcast Corp - 58.05 54.40 - 58.27 58.05 +3.65 6.71% 331
CDAY Ceridian Hcm Holding Inc - 74.69 74.33 - 82.095 81.93 +7.52 10.11% 2,125,901
CDC Victory US Eqty Income Ehnd Vol Wtd ETF - 50.13 48.11 - 50.44 50.02 +1.281 2.63% 26,079
CDE Coeur Mining Inc - 5.08 4.84 - 5.295 5.26 -0.01 0.19% 8,866,591
CDEV Centennial Resource Development Inc - 1.29 1.05 - 1.50 1.49 +0.34 29.57% 31,797,748
CDK Cdk Global Inc - 42.56 41.08 - 44.305 43.70 +2.16 5.20% 718,689
CDL Victory US Largecap HI Div Vol Wtd ETF - 42.94 41.18 - 43.76 43.266 +1.373 3.28% 15,328
CDLX Cardlytics Inc - 79.90 78.69 - 85.41 79.86 +1.74 2.23% 906,659
CDMO Avid Bioservices Inc - 6.93 6.37 - 7.04 6.45 -0.33 4.87% 345,679
CDMOP Avid Bioservices Inc - 26.00 25.61 - 26.00 25.70 -0.30 1.15% 2,605
CDNA Caredx Inc - 32.63 31.42 - 33.52 33.15 +1.26 3.95% 521,908
CDNS Cadence Design Sys - 91.18 89.50 - 93.00 91.40 +0.13 0.14% 2,268,606
CDOR Condor Hospitality T - 0.00 0.00 - 0.00 4.63 0.00 0.00% 0
CDR Cedar Shopping Centers Inc - 1.59 1.082 - 1.63 1.47 +0.02 1.38% 2,521,522
CDR-B Cedar Realty Trust Inc [Cdr/Pb] - 0.00 0.00 - 0.00 20.15 0.00 0.00% 0
CDR-C Cedar Realty Trust Inc [Cdr/Pc] - 0.00 0.00 - 0.00 18.273 0.00 0.00% 0
CDTX Cidara Thera - 3.45 3.45 - 3.74 3.53 -0.10 2.75% 262,071
CDW CDW Corp - 119.34 114.01 - 126.00 125.34 +8.59 7.36% 2,029,268
CDXC Chromadex Corp CS - 4.62 4.48 - 4.67 4.59 +0.02 0.44% 229,031
CDXS Codexis Inc - 12.52 12.17 - 12.80 12.22 -0.08 0.65% 419,957
CDZI Cadiz Inc - 10.75 10.75 - 11.20 11.17 +0.20 1.82% 154,486
CE Celanese Corp - 101.01 97.30 - 102.11 97.72 +1.33 1.38% 917,998
CEA China Eastern Airlines Corp Ltd - 20.31 18.36 - 20.835 20.28 +1.48 7.87% 144,507
CECE C E C O Envir - 6.00 5.41 - 6.61 6.47 +0.71 12.33% 249,296
CEE Central Europe and Russia Fund - 22.61 21.98 - 22.61 22.25 +0.27 1.23% 3,358
CEF Sprott Physical Gold & Silver Trust - 0.00 0.00 - 0.00 16.30 0.00 0.00% 0
CEFS Exchange Listed Funds Trust ETF - 0.00 0.00 - 0.00 17.907 0.00 0.00% 0
CEI Camber Energy Inc - 0.00 0.00 - 0.00 1.36 0.00 0.00% 0
CEIX Consol Energy Inc - 7.57 6.42 - 8.37 8.14 +0.88 12.12% 593,628
CEL Cellcom Israel - 3.38 3.20 - 3.40 3.27 -0.13 3.82% 4,517
CELC Celcuity Inc - 10.25 9.67 - 11.55 11.04 +1.09 10.95% 41,948
CELH Celsius Holdings Inc - 9.29 9.225 - 9.81 9.67 +0.49 5.34% 741,049
CELP Cypress Energy Partners LP - 5.00 4.715 - 5.039 4.82 +0.02 0.42% 35,222
CEM Clearbridge Energy MLP Fund Inc - 3.99 3.644 - 4.14 4.06 +0.20 5.18% 689,876
CEMB Emrg Mkts Corp Bond Ishares JPM ETF - 0.00 0.00 - 0.00 50.19 0.00 0.00% 0
CEMI Chembio Diagnostics - 8.40 8.14 - 8.73 8.20 -0.16 1.91% 986,749
CEN Center Coast MLP & Infrastructure - 1.35 1.20 - 1.45 1.40 +0.08 6.06% 842,554
CENT Central Garden - 36.23 35.12 - 36.82 36.42 +0.81 2.27% 66,594
CENTA Central Garden & Pet - 33.83 32.83 - 34.33 33.84 +0.66 1.99% 205,493
CENX Century Aluminum C - 6.86 6.43 - 7.585 7.43 +0.69 10.24% 2,632,592
CEO Cnooc Ltd - 119.72 119.42 - 123.82 123.00 +5.79 4.94% 137,746
CEPU Central Puerto S.A. ADR - 2.95 2.71 - 2.974 2.79 +0.03 1.09% 407,060
CEQP Crestwood Equity Partners LP - 17.13 16.81 - 18.17 17.44 +1.87 12.01% 1,999,762
CERC Cerecor Inc - 2.70 2.56 - 2.94 2.73 +0.08 3.02% 284,696
CERN Cerner Corp - 71.72 70.655 - 73.99 73.01 +1.64 2.30% 2,211,153
CERS Cerus Corp - 6.00 5.72 - 6.345 5.90 +0.05 0.85% 2,001,224
CET Central Securities Corp - 0.00 0.00 - 0.00 29.58 0.00 0.00% 0
CETV Central EUR Med A - 3.96 3.83 - 4.00 3.95 +0.06 1.54% 254,243
CETX Cemtrex Inc - 2.20 1.78 - 2.35 2.10 -0.05 2.33% 6,132,252
CETXP Cemtrex Inc Series 1 Pfd - 2.00 1.60 - 2.12 2.12 0.00 0.00% 3,447
CETXW Cemtrex Inc Series 1 WT - 0.12 0.104 - 0.22 0.18 -0.002 1.10% 316,260
CEV Eaton Vance California Muni Income Trust - 0.00 0.00 - 0.00 12.81 0.00 0.00% 0
CEVA Ceva Inc - 36.83 35.03 - 37.95 35.64 -0.41 1.14% 231,572
CEW Wisdomtree Emerging Currency Strategy Fund - 0.00 0.00 - 0.00 17.47 0.00 0.00% 0
CEY Victoryshares Emerging Market High Div Vol Wtd E - 20.73 20.06 - 20.78 20.73 +0.662 3.30% 28,618
CEZ Victory EM Vol Wtd ETF - 23.08 22.497 - 23.14 23.02 +0.505 2.24% 6,137
CF Cf Industries Holdings - 33.16 32.55 - 33.53 32.72 +0.97 3.06% 2,543,909
CFA Victory US 500 Vol ETF - 53.53 53.45 - 54.09 53.585 +1.365 2.61% 105,336
CFB Crossfirst Bankshares Inc - 9.90 9.02 - 10.34 10.25 +0.68 7.11% 476,676
CFBI Community First Bancshares Inc - 7.60 7.15 - 7.88 7.552 -0.328 4.16% 2,291
CFBK Central Fed Cp - 0.00 0.00 - 0.00 10.94 0.00 0.00% 0
CFCV Clearbridge Focus Value ETF - 0.00 0.00 - 0.00 25.823 0.00 0.00% 0
CFFA Cf Finance Acquisition Corp Cl A - 10.29 10.29 - 10.56 10.40 +0.04 0.39% 957,092
CFFAU Cf Finance Acquisition Corp Unit - 12.27 11.04 - 12.27 11.04 0.00 0.00% 1
CFFAW Cf Finance Acquisition Corp WT - 0.86 0.75 - 0.90 0.85 +0.07 8.97% 107,597
CFFI C&F Financial Corp - 37.18 35.20 - 40.98 39.31 +2.86 7.85% 13,017
CFFN Capitol Fed Finl Inc - 12.27 11.64 - 12.69 12.54 +0.715 6.05% 538,104
CFG Citizens Financial Group Inc/Ri - 31.36 29.03 - 32.98 29.25 +0.79 2.78% 9,278,674
CFG-D RBS Citizens Finl Group Inc [Cfg/Pd] - 0.00 0.00 - 0.00 25.47 0.00 0.00% 0
CFG-E Citizens Financial Group Inc Prf Perpetual USD 2 - 0.00 0.00 - 0.00 23.19 0.00 0.00% 0
CFMS Conformis Inc CS - 0.93 0.863 - 0.949 0.902 +0.003 0.33% 721,639
CFO Victory US 500 Ehnd Vol Wtd ETF - 53.67 52.60 - 53.84 53.555 +0.765 1.45% 29,199
CFR Cullen/Frost Bankers - 86.63 76.545 - 87.37 82.79 +2.30 2.86% 669,997
CFRX Contrafect - 5.11 4.90 - 5.24 5.04 -0.10 1.95% 365,691
CFX Colfax Corp - 31.93 28.97 - 32.24 31.52 +1.47 4.89% 1,339,215
CFXA Colfax Corp Tangible Equity Unit - 138.28 129.43 - 138.28 136.53 +6.22 4.77% 3,204
CG The Carlyle Group - 30.63 29.47 - 31.47 29.66 -0.09 0.30% 3,705,255
CGA China Green Agriculture - 2.50 2.44 - 2.50 2.46 -0.03 1.20% 3,044
CGBD Tcg Bdc Inc - 9.66 9.30 - 9.95 9.60 +0.19 2.02% 345,139
CGC Canopy Growth Corp - 16.72 16.36 - 17.005 16.51 -0.12 0.72% 5,839,670
CGEN Compugen Ltd - 15.27 13.379 - 15.505 13.61 -1.11 7.54% 1,878,507
CGIX Cancer Genetics Inc - 3.23 3.01 - 3.256 3.22 +0.01 0.31% 58,235
CGNX Cognex Cp - 57.17 55.69 - 58.43 57.96 +1.73 3.08% 1,029,666
CGO Calamos Glb Ttl Rtn - 11.55 11.31 - 11.62 11.50 +0.30 2.68% 57,867
CGROU Collective Growth Corp - 9.95 9.90 - 10.03 9.91 -0.04 0.40% 15,343
CGW S&P Global Water Index Invesco ETF - 0.00 0.00 - 0.00 38.76 0.00 0.00% 0
CHA China Telecom Corp Ltd - 31.86 30.91 - 32.05 32.00 +1.02 3.29% 127,062
CHA.U Chardan Healthcr Acqstn 2 Corp [Chaq.U] - 0.00 0.00 - 0.00 9.96 0.00 0.00% 0
CHAD Direxion CSI 300 China A 1X - 0.00 0.00 - 0.00 27.10 0.00 0.00% 0
CHAP Chaparral Energy Inc - 0.55 0.55 - 1.05 0.97 +0.454 87.98% 20,788,955
CHAU Direxion CSI 300 China A 2X - 0.00 0.00 - 0.00 20.45 0.00 0.00% 0
CHCI Comstock Hlds Cos - 2.28 2.20 - 2.53 2.33 +0.07 3.10% 51,714
CHCO City Holding Company - 67.76 62.98 - 69.74 68.01 +3.57 5.54% 122,325
CHCT Community Healthcare Trust Inc - 39.18 37.65 - 42.31 41.48 +3.24 8.47% 202,395
CHD Church & Dwight Company - 73.77 72.44 - 74.40 73.79 -0.48 0.65% 1,712,397
CHDN Churchill Downs IN - 143.70 133.18 - 146.66 141.55 +6.35 4.70% 500,616
CHE Chemed Inc - 455.47 449.00 - 464.17 456.38 +4.14 0.92% 66,908
CHEF The Chefs Warehouse - 18.96 16.27 - 19.97 18.57 +1.335 7.75% 2,376,058
CHEK Check-Cap Ltd Ord - 0.58 0.516 - 0.59 0.56 -0.015 2.61% 1,698,891
CHEKZ Check-Cap Ltd Series C WT - 0.07 0.05 - 0.07 0.07 +0.005 7.69% 20,189
CHEP US Value Fund Mkt Neutral ETF Quantshares - 0.00 0.00 - 0.00 15.702 0.00 0.00% 0
CHFS Chf Solutions Inc - 0.50 0.356 - 0.599 0.454 -0.016 3.40% 28,823,256
CHGG Chegg Inc - 57.95 57.08 - 59.53 58.54 +0.20 0.34% 2,367,231
CHGX Diversified Impact U.S. Large Cap Fossil Fuel F - 0.00 0.00 - 0.00 23.00 0.00 0.00% 0
CHH Choice Hotels International - 91.79 90.04 - 93.045 90.70 +2.30 2.60% 287,880
CHI Calamos Cv Opp & Inc - 10.63 10.53 - 10.82 10.80 +0.22 2.08% 328,206
CHIC G-X MSCI China Communication Services ETF - 0.00 0.00 - 0.00 23.41 0.00 0.00% 0
CHIE G-X China Energy ETF - 0.00 0.00 - 0.00 8.135 0.00 0.00% 0
CHIH G-X MSCI China Health Care ETF - 0.00 0.00 - 0.00 21.077 0.00 0.00% 0
CHII G-X China Industrials ETF - 0.00 0.00 - 0.00 12.72 0.00 0.00% 0
CHIK G-X MSCI China Information Technology ETF - 0.00 0.00 - 0.00 20.64 0.00 0.00% 0
CHIL G-X MSCI China Large-Cap 50 ETF - 0.00 0.00 - 0.00 29.34 0.00 0.00% 0
CHIM G-X China Materials ETF - 0.00 0.00 - 0.00 14.94 0.00 0.00% 0
CHIQ G-X China Consumer ETF - 0.00 0.00 - 0.00 20.12 0.00 0.00% 0
CHIR G-X MSCI China Real Estate ETF - 0.00 0.00 - 0.00 16.73 0.00 0.00% 0
CHIS G-X MSCI China Consumer Staples ETF - 0.00 0.00 - 0.00 24.067 0.00 0.00% 0
CHIU G-X MSCI China Utilities ETF - 0.00 0.00 - 0.00 13.745 0.00 0.00% 0
CHIX G-X China Financials ETF - 0.00 0.00 - 0.00 13.92 0.00 0.00% 0
CHK Chesapeake Energy Corp - 15.60 15.23 - 25.95 24.80 +10.75 76.51% 9,557,889
CHK-D Chesapeake Energy Corp [Chk/Pd] - 0.00 0.00 - 0.00 3.16 0.00 0.00% 0
CHKP Check Point Software - 109.97 107.28 - 111.93 111.67 +2.82 2.59% 807,987
CHL China Mobile [Hong Kong] Ltd - 35.60 35.00 - 35.72 35.50 +0.37 1.05% 1,038,029
CHM-A Cherry Hill Mtg Invt Corp [Chmi/Pa] - 0.00 0.00 - 0.00 23.25 0.00 0.00% 0
CHM-B Cherry Hill Mtg Invt Corp [Chmi/Pb] - 0.00 0.00 - 0.00 21.75 0.00 0.00% 0
CHMA Chiasma Inc - 6.38 6.23 - 6.53 6.43 +0.16 2.55% 260,830
CHMG Chemung Financial Cp - 26.35 25.37 - 30.00 30.00 +4.29 16.69% 43,167
CHMI Cherry Hill Mortgage Investmen - 10.30 9.095 - 10.70 9.97 +0.22 2.26% 422,873
CHN China Fund - 21.41 21.135 - 21.72 21.688 +0.468 2.21% 17,088
CHNA Loncar China Biopharma ETF - 28.12 27.773 - 28.12 27.997 +0.224 0.81% 16,542
CHNG Change Healthcare Inc - 12.32 12.01 - 12.455 12.09 +0.21 1.77% 4,594,645
CHNGU Change Healthcare Inc Tangible Equity Units - 46.78 44.955 - 47.87 47.87 +1.40 3.01% 120,456
CHNR China Natural Res - 0.80 0.753 - 0.81 0.80 +0.02 2.56% 33,810
CHPM Chp Merger Corp. Cl A - 9.78 9.75 - 9.85 9.75 -0.01 0.10% 14,840
CHPMU Chp Merger Corp - 10.02 10.02 - 10.10 10.02 -0.01 0.10% 123
CHPMW Chp Merger Corp. WT - 0.00 0.00 - 0.00 0.68 0.00 0.00% 0
CHRA Charah Solutions Inc - 1.93 1.65 - 1.93 1.73 -0.07 3.89% 96,326
CHRS Coherus Bio - 19.19 18.54 - 19.63 18.82 +0.08 0.43% 941,504
CHRW C.H. Robinson Ww - 83.12 81.73 - 84.66 83.06 +0.76 0.92% 1,507,669
CHS Chico's Fas - 2.02 1.96 - 2.25 2.17 +0.34 18.58% 4,685,986
CHSCL CHS B Cum Pfd Srs 4 - 27.00 26.945 - 27.20 27.09 +0.24 0.89% 35,169
CHSCM CHS Pfd Clb Ser3 - 25.25 25.00 - 25.45 25.22 +0.11 0.44% 26,343
CHSCN CHS Inc Pfd B Srs 2 - 26.00 25.87 - 26.24 26.06 +0.39 1.52% 8,076
CHSCO CHS Inc Cl B Pfd - 27.85 27.70 - 27.90 27.81 +0.01 0.04% 24,327
CHSCP CHS Inc - 29.00 28.59 - 29.20 29.02 +0.05 0.17% 7,286
CHT Chunghwa Telecom Co. Ltd - 38.01 37.81 - 38.26 38.04 +0.16 0.42% 161,183
CHTR Charter Communicatio - 538.65 528.02 - 545.96 530.72 -9.31 1.72% 1,362,551
CHU China Unicom [Hong Kong] Ltd - 5.97 5.72 - 6.12 6.06 +0.32 5.57% 763,680
CHUY Chuy's Holdings Inc - 18.82 16.60 - 19.701 17.87 +0.075 0.42% 398,725
CHW Calamos Gbl Dyn Inc - 7.44 7.27 - 7.55 7.52 +0.20 2.73% 187,390
CHWY Chewy Inc - 47.55 47.55 - 50.12 48.44 -0.67 1.36% 2,664,135
CHX - 11.12 11.12 - 12.75 12.10 +1.14 10.40% 13,609,315
CHY Calamos Cv & High IN - 11.42 11.16 - 11.46 11.40 +0.18 1.60% 253,892
CI Cigna Corp - 199.46 203.41 - 213.56 209.48 +7.09 3.50% 1,665,979
CIA Citizens Inc - 5.75 5.71 - 6.15 5.97 +0.17 2.93% 86,445
CIB Bancolombia S.A. - 29.60 31.59 - 33.19 32.77 +2.09 6.81% 1,040,292
CIBR Nasdaq Cybersecurity ETF FT - 32.95 32.59 - 33.295 32.97 +0.07 0.21% 591,579
CID Victory Intl HI Div Vol Wtd ETF - 27.21 26.43 - 27.285 27.17 +0.726 2.75% 1,908
CIDM Cinedigm Corp - 2.97 2.31 - 6.00 2.74 -0.89 24.52% 24,605,527
CIEN Ciena Corp - 55.74 53.63 - 55.79 54.29 +0.35 0.65% 2,707,171
CIF Colonial Intermediate High - 2.22 2.19 - 2.26 2.24 +0.04 1.82% 85,290
CIFS China Internet Nationwide Financial Services Inc - 0.599 0.56 - 0.599 0.589 +0.022 3.88% 126,700
CIG Comp En DE MN Cemig ADR - 2.25 2.27 - 2.36 2.29 +0.08 3.62% 2,642,518
CIG.C Comp En DE MN Cemig ADR Cl C - 0.00 0.00 - 0.00 2.36 0.00 0.00% 0
CIGI Colliers Intl Grp IN - 63.34 60.03 - 65.19 62.51 +1.65 2.71% 511,569
CIH China Index Holdings Ltd - 2.15 1.80 - 2.24 2.24 +0.15 7.18% 313,878
CII Blackrock Capital and Income Strategies - 14.85 14.82 - 15.23 15.09 +0.13 0.87% 183,578
CIIC Ciig Merger Corp Cl A - 9.82 9.77 - 9.85 9.85 +0.08 0.82% 3,378
CIICU Ciig Merger Corp. Units - 10.09 10.09 - 10.09 10.09 0.00 0.00% 0
CIICW Ciig Merger Corp. Warrants - 0.00 0.00 - 0.00 0.60 0.00 0.00% 0
CIK Credit Suisse Asset Management - 0.00 0.00 - 0.00 2.72 0.00 0.00% 0
CIL Victory Intl Vol Wtd ETF - 36.22 35.443 - 36.26 36.084 +0.606 1.71% 2,144
CIM Chimera Investment Corp - 9.26 9.165 - 11.82 10.62 +0.50 4.94% 10,614,167
CIM-A Chimera Invt Corp [Cim/Pa] - 0.00 0.00 - 0.00 23.65 0.00 0.00% 0
CIM-B Chimera Invt Corp [Cim/Pb] - 0.00 0.00 - 0.00 21.27 0.00 0.00% 0
CIM-C Chimera Invt Corp [Cim/Pc] - 0.00 0.00 - 0.00 21.00 0.00 0.00% 0
CIM-D Chimera Invt Corp [Cim/Pd] - 0.00 0.00 - 0.00 20.94 0.00 0.00% 0
CINF Cincinnati Financial - 68.51 62.38 - 69.815 68.78 +4.15 6.42% 1,686,931
CINR Ciner Resources LP - 11.67 11.67 - 13.15 12.68 +0.43 3.51% 42,024
CIO City Office REIT Inc - 10.15 9.88 - 10.90 10.48 +0.21 2.04% 494,411
CIO-A City Office REIT Inc [Cio/Pa] - 0.00 0.00 - 0.00 23.25 0.00 0.00% 0
CIR Circor International - 19.04 18.65 - 24.67 23.06 +2.69 13.21% 551,882
CISN Cision Ltd - 9.99 9.99 - 10.00 0.00 -9.99 100.00% 838,366
CIT Cit Group Inc - 21.57 25.63 - 28.30 26.50 +3.20 13.73% 4,759,888
CIT-B Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B - 0.00 0.00 - 0.00 21.76 0.00 0.00% 0
CIVB Civista Bncshrs - 17.00 16.22 - 17.31 16.87 +1.15 7.32% 62,220
CIX Compx International Inc - 0.00 0.00 - 0.00 14.51 0.00 0.00% 0
CIZ Victory Dev Enhd Vol Wtd ETF - 27.54 27.37 - 27.59 27.425 +0.277 1.02% 18,331
CIZN Citizens Hld Company - 25.30 22.82 - 25.50 25.50 +0.20 0.79% 7,137
CJJD China Jojo Drugstore - 1.39 1.36 - 1.78 1.66 +0.26 18.57% 20,932,306
CKH Seacor Smit Inc - 28.14 27.81 - 34.23 33.84 +4.62 15.81% 168,361
CKPT Checkpoint Therapeutics Inc - 2.08 1.91 - 2.129 2.05 +0.06 3.02% 190,180
CKX Ckx Lands - 0.00 0.00 - 0.00 8.00 0.00 0.00% 0
CL Colgate-Palmolive Company - 71.42 70.29 - 72.58 72.40 +1.65 2.33% 5,276,638
CLAR Clarus Corp - 11.28 10.66 - 11.52 11.34 +0.49 4.52% 158,949
CLB Core Laboratories N.V. - 21.37 23.63 - 27.17 26.86 +3.89 16.94% 1,622,937
CLBK Columbia Financial Inc - 14.55 14.05 - 14.61 14.415 +0.225 1.59% 250,569
CLBS Caladrius Bio - 2.02 1.86 - 2.10 1.88 -0.13 6.47% 784,238
CLCT Collectors Universe - 26.11 23.785 - 26.90 26.24 +1.10 4.38% 90,490
CLDB Cortland Bncp Crtld Ohio - 12.33 11.99 - 13.95 13.70 +1.46 11.93% 15,334
CLDR Cloudera Inc - 10.94 9.81 - 10.79 9.86 -0.94 8.70% 13,434,381
CLDT Chatham Lodging Trust [Reit] - 7.52 8.77 - 9.70 8.85 +0.73 8.99% 1,415,222
CLDX Celldex Therapeutics - 3.06 2.87 - 3.20 3.08 -0.04 1.28% 750,305
CLEU China Liberal Education Holdings Limited - 3.73 3.60 - 4.00 3.80 +0.02 0.53% 26,915
CLF Cleveland-Cliffs Inc - 5.81 6.23 - 6.63 6.48 +0.55 9.27% 16,696,465
CLFD Clearfield Inc - 13.90 13.35 - 14.18 14.14 +0.52 3.82% 27,826
CLGN Collplant Biotechnologies Ltd - 10.22 10.21 - 10.41 10.36 -0.05 0.48% 3,548
CLGX Corelogic - 50.79 49.91 - 51.50 50.24 +0.24 0.48% 913,873
CLH Clean Harbors - 63.87 63.71 - 70.085 67.89 +3.05 4.70% 513,123
CLI Mack-Cali Realty Corp - 16.55 16.02 - 18.81 17.89 +0.84 4.93% 1,457,347
CLIR Clearsign Combustion - 0.71 0.70 - 0.75 0.738 +0.028 3.94% 141,032
CLIX Proshares Long Online/Short Stores ETF - 0.00 0.00 - 0.00 67.50 0.00 0.00% 0
CLLS Cellectis S.A. ADR - 17.80 16.27 - 17.80 16.37 -0.66 3.88% 311,658
CLM Cornerstone Strategic Value Fund - 0.00 0.00 - 0.00 10.65 0.00 0.00% 0
CLMT Calumet Specialty Pr - 2.79 2.65 - 3.16 3.10 +0.34 12.32% 372,476
CLN-G Colony Cap Inc [Clny/Pg] - 0.00 0.00 - 0.00 18.43 0.00 0.00% 0
CLN-H Colony Cap Inc [Clny/Ph] - 0.00 0.00 - 0.00 18.12 0.00 0.00% 0
CLN-I Colony Cap Inc [Clny/Pi] - 0.00 0.00 - 0.00 17.99 0.00 0.00% 0
CLN-J Colony Cap Inc [Clny/Pj] - 0.00 0.00 - 0.00 18.00 0.00 0.00% 0
CLNC Colony Northstar Credit Real Estate Inc Class - 6.15 6.80 - 7.84 6.92 +0.38 5.81% 978,423
CLNE Clean Energy Fuels - 2.25 2.16 - 2.38 2.38 +0.17 7.69% 1,275,875
CLNY Colony Capital Inc - 2.62 2.87 - 3.31 2.96 +0.06 2.07% 9,056,349
CLOU Global X Cloud Computing ETF - 20.02 19.53 - 20.42 19.84 -0.06 0.30% 1,894,875
CLPR Clipper Realty Inc - 7.47 7.30 - 8.06 7.99 +0.40 5.27% 68,105
CLPS Clps Incorp - 1.90 1.85 - 1.99 1.87 0.00 0.00% 36,380
CLPT Clearpoint Neuro Inc. - 4.323 4.07 - 4.40 4.27 +0.03 0.71% 33,054
CLR Continental Resources - 14.89 16.60 - 18.49 18.43 +3.06 19.91% 7,558,554
CLRB Cellectar Biosc - 1.17 1.05 - 1.20 1.14 0.00 0.00% 1,830,039
CLRBZ Cellectar Bio Sra WT - 0.07 0.046 - 0.071 0.052 -0.017 24.64% 12,435
CLRG IQ Chaikin U.S. Large Cap ETF - 24.48 23.795 - 24.55 24.496 +0.701 2.95% 371
CLRO Clearone Inc - 2.12 1.82 - 2.19 2.14 +0.20 10.31% 46,983
CLS Celestica Inc - 7.05 7.05 - 7.78 7.52 +0.38 5.32% 1,687,384
CLSD Clearside Biomedi - 2.52 1.86 - 2.55 2.15 -0.07 3.15% 1,272,284
CLSK Cleanspark Inc - 2.20 2.01 - 2.30 2.09 -0.04 1.88% 1,400,653
CLSN Celsion Corp - 2.93 2.68 - 3.00 2.78 -0.08 2.80% 674,917
CLTL Treasury Collateral Invesco ETF - 0.00 0.00 - 0.00 105.84 0.00 0.00% 0
CLUB Town Sports International - 0.00 0.00 - 0.00 0.78 0.00 0.00% 0
CLVS Clovis Oncology Inc - 6.57 6.43 - 6.84 6.68 +0.20 3.09% 4,404,903
CLW Clearwater Paper Corp - 31.85 31.85 - 33.99 32.98 +0.39 1.20% 222,092
CLWT Euro Tech Hld - 2.24 2.23 - 2.30 2.25 -0.01 0.44% 7,028
CLX Clorox Company - 205.53 194.29 - 206.65 197.57 -6.68 3.27% 2,749,236
CLXT Calyxt Inc - 4.78 4.60 - 5.00 4.88 +0.10 2.09% 60,011
CM Canadian Imperial Bank of Commerce - 70.62 69.64 - 74.39 72.85 +2.01 2.84% 636,207
CMA Comerica Inc - 40.83 39.72 - 49.00 45.52 +2.62 6.11% 2,741,638
CMBM Cambium Networks Corp - 5.53 4.96 - 5.81 5.64 +0.23 4.25% 27,488
CMBS CMBS Ishares ETF - 0.00 0.00 - 0.00 53.90 0.00 0.00% 0
CMC Commercial Metals Company - 18.98 19.93 - 20.63 20.00 +0.79 4.11% 1,197,399
CMCL Caledonia Mining Cp - 0.00 0.00 - 0.00 16.44 0.00 0.00% 0
CMCM Cheetah Mobile Inc - 2.92 2.868 - 3.14 3.07 +0.04 1.32% 567,399
CMCO Columbus Mckinnon - 34.91 32.00 - 36.25 34.86 +1.92 5.83% 111,661
CMCSA Comcast Corp A - 42.13 40.84 - 43.10 42.09 +0.80 1.94% 20,109,874
CMCT Cim Commercial TR Cp - 11.39 10.20 - 12.05 11.81 +0.91 8.35% 58,334
CMCTP Cim Commercial Trust Corp Series L - 23.51 23.51 - 23.51 23.51 +2.12 9.91% 200
CMD Cantel Medical - 47.01 49.72 - 54.09 50.19 +2.42 5.07% 870,194
CMDY Bberg Roll Select cmdty Strategy Ishares ETF - 0.00 0.00 - 0.00 37.98 0.00 0.00% 0
CME CME Group Inc - 188.14 181.79 - 193.92 192.14 +7.63 4.14% 2,999,055
CMF California Muni Bond Ishares ETF - 0.00 0.00 - 0.00 61.96 0.00 0.00% 0
CMFNL Cm Finance Inc 6.125% Notes Due 2023 - 21.25 21.27 - 21.72 21.52 +0.02 0.09% 8,599
CMG Chipotle Mexican Grill - 1,044.31 1,045.09 - 1,069.095 1,053.46 +11.90 1.14% 345,472
CMI Cummins Inc - 172.66 176.84 - 181.51 180.01 +5.20 2.97% 1,581,876
CMLS Cumulus Media Inc Cl A - 5.99 5.52 - 7.89 7.43 +1.68 29.22% 576,058
CMO Capstead Mortgage Corp - 5.31 5.23 - 6.42 5.67 -0.17 2.91% 1,257,302
CMO-E Capstead Mtge.Corp [Cmo/Pe] - 0.00 0.00 - 0.00 24.05 0.00 0.00% 0
CMP Compass Minerals Intl Inc - 49.76 51.62 - 53.14 52.66 +1.66 3.25% 329,161
CMPR Cimpress N.V. Ord - 84.51 80.17 - 85.15 81.61 +0.59 0.73% 654,079
CMR-B Costamare Inc [Cmre/Pb] - 0.00 0.00 - 0.00 21.01 0.00 0.00% 0
CMR-C Costamare Inc [Cmre/Pc] - 0.00 0.00 - 0.00 22.52 0.00 0.00% 0
CMR-D Costamare Inc [Cmre/Pd] - 0.00 0.00 - 0.00 22.65 0.00 0.00% 0
CMR-E Costamare Inc [Cmre/Pe] - 0.00 0.00 - 0.00 22.89 0.00 0.00% 0
CMRE Costamare Inc - 5.19 4.81 - 5.47 5.30 +0.30 6.00% 776,129
CMRX Chimerix Inc - 3.25 3.12 - 3.37 3.19 +0.04 1.27% 551,189
CMS Cms Energy Corp - 59.11 58.13 - 60.27 59.44 +0.65 1.11% 1,775,128
CMS-B Consumers Energy Company [Cms/Pb] - 0.00 0.00 - 0.00 109.00 0.00 0.00% 0
CMSA Cms Energy Corp 5.625% Junior Subordinate - 26.689 26.50 - 26.90 26.76 +0.21 0.79% 4,985
CMSC Cms Energy Corp - 27.33 27.136 - 27.425 27.33 +0.02 0.07% 5,047
CMSD Cms Energy Corp 5.875% Junior Subordinate - 27.26 26.91 - 27.26 26.964 -0.036 0.13% 25,476
CMT Core Molding Technologies Inc - 0.00 0.00 - 0.00 4.37 0.00 0.00% 0
CMTL Comtech Telecom Company - 17.99 17.075 - 18.88 17.645 +0.465 2.71% 768,770
CMU Colonial Muni Income Trust - 4.20 4.16 - 4.20 4.16 0.00 0.00% 42,482
CN Xtrackers MSCI All China Equity ETF - 0.00 0.00 - 0.00 33.975 0.00 0.00% 0
CNA Cna Financial Corp - 33.63 31.00 - 34.67 34.14 +1.91 5.93% 284,217
CNAT Conatus Pharmaceutic - 0.59 0.541 - 0.594 0.556 +0.001 0.18% 1,696,913
CNBKA Century Bancorp Inc - 87.275 80.02 - 87.275 83.79 +2.12 2.60% 16,708
CNBS Amplify Seymour Cannabis ETF - 0.00 0.00 - 0.00 11.817 0.00 0.00% 0
CNC Centene Corp - 65.26 63.34 - 65.80 65.11 +0.72 1.12% 3,754,791
CNCE Concert Pharmaceutic - 9.14 8.98 - 9.81 9.39 +0.38 4.22% 110,828
CNCR Loncar Cancer Immunotherapy ETF - 26.16 25.75 - 26.623 25.845 -0.166 0.64% 29,338
CNDT Conduent Inc - 2.78 2.53 - 3.045 2.92 +0.26 9.77% 2,579,552
CNET Chinanet Online Hld - 0.915 0.889 - 1.117 0.95 -0.001 0.11% 148,127
CNF Cnfinance Holdings Ltd ADR - 3.85 3.65 - 3.85 3.813 -0.017 0.44% 237
CNFR Conifer Holdings - 2.64 2.54 - 2.65 2.54 -0.11 4.15% 20
CNFRL Conifer Holdings Inc 6.75% Senior Unsecured No - 20.47 18.70 - 20.47 20.47 +1.75 9.35% 100
CNHI CNH Industrial N.V. - 7.66 7.58 - 7.79 7.60 +0.47 6.59% 2,913,778
CNI Canadian National Railway - 91.28 88.50 - 92.21 90.90 +1.85 2.08% 1,239,867
CNK Cinemark Holdings Inc - 18.41 17.51 - 18.91 17.64 +0.92 5.50% 4,951,938
CNMD C O N M E D Cp - 80.46 79.38 - 84.05 81.76 +4.83 6.28% 391,034
CNNB Cincinnati Bancorp - 9.75 9.74 - 10.00 10.00 +0.25 2.56% 6,640
CNNE Cannae Holdings Inc - 37.02 35.11 - 37.79 36.87 +1.23 3.45% 367,405
CNO Cno Financial Group - 16.76 14.88 - 17.07 16.54 +1.00 6.44% 1,124,741
CNOB Connectone Bancorp - 16.50 15.00 - 17.62 16.90 +1.23 7.85% 347,354
CNP Centerpoint Energy Inc - 18.58 18.21 - 18.98 18.25 +0.20 1.11% 14,097,899
CNP-B Centerpoint Energy Inc [Cnp/Pb] - 0.00 0.00 - 0.00 34.67 0.00 0.00% 0
CNQ Canadian Natural Resources - 21.60 19.75 - 21.89 21.48 +1.15 5.66% 3,913,290
CNR Cornerstone Building Brands Inc - 6.49 6.01 - 6.86 6.59 +0.37 5.95% 798,499
CNRG SPDR Kensho Clean Power ETF - 0.00 0.00 - 0.00 48.645 0.00 0.00% 0
CNS Cohn & Steers Inc - 71.71 71.71 - 75.155 73.68 +3.41 4.85% 144,750
CNSL Consolidated Communications Holdings Inc - 7.02 6.231 - 7.00 6.84 +0.06 0.88% 682,701
CNSP Cns Pharmaceuticals Inc - 2.78 2.56 - 2.86 2.72 -0.11 3.89% 30,600
CNST Constellation Pharmaceuticals Inc - 37.81 36.43 - 40.00 37.39 -0.13 0.35% 372,991
CNTG Centogene N.V. - 18.60 17.13 - 19.50 19.36 +1.83 10.44% 5,872
CNTY Century Casinos IN - 6.32 5.67 - 6.74 6.26 +0.19 3.13% 1,380,080
CNX CNX Resources Corp - 10.21 9.986 - 10.89 10.84 +0.92 9.27% 4,862,393
CNXM CNX Midstream Partners LP - 7.88 7.53 - 8.70 8.64 +0.86 11.05% 848,515
CNXN PC Connection Inc - 45.09 42.044 - 47.11 45.95 +2.07 4.72% 143,813
CNXT Chinaamc Sme-Chn Vaneck ETF - 0.00 0.00 - 0.00 31.47 0.00 0.00% 0
CNYA China A Ishares MSCI ETF - 0.00 0.00 - 0.00 29.78 0.00 0.00% 0
CO Global Cord Blood Corp - 2.60 2.58 - 2.98 2.91 +0.31 11.92% 812,875
COCP Cocrystal Pharma Inc - 0.958 0.905 - 1.10 0.93 -0.02 2.11% 1,494,085
COD-A Compass Div Holdings [Codi/Pa] - 0.00 0.00 - 0.00 22.18 0.00 0.00% 0
COD-B Compass Div Holdings [Codi/Pb] - 0.00 0.00 - 0.00 23.837 0.00 0.00% 0
COD-C Compass Diversified Holdings 7.875% Prf Perpetua - 0.00 0.00 - 0.00 23.50 0.00 0.00% 0
CODA Coda Octopus Group - 5.63 5.31 - 5.70 5.42 -0.08 1.45% 43,672
CODI Compass Diversified Holdings - 17.60 17.047 - 18.25 18.15 +0.86 4.97% 870,942
CODX Co-Diagnostics Inc - 16.415 15.12 - 16.955 15.98 -0.95 5.61% 2,392,412
COE China Online Education Group - 19.50 18.01 - 21.27 20.10 +1.06 5.57% 113,329
COF Capital One Financial Corp - 84.87 72.72 - 85.215 79.02 +1.87 2.42% 6,664,876
COF-F Capital One Financial Corp [Cof/Pf] - 0.00 0.00 - 0.00 25.59 0.00 0.00% 0
COF-G Capital One Financial Corp [Cof/Pg] - 0.00 0.00 - 0.00 24.79 0.00 0.00% 0
COF-H Capital One Financial Corp [Cof/Ph] - 0.00 0.00 - 0.00 26.39 0.00 0.00% 0
COF-I Capital One Financial Corp Prf Perpetual USD - 0.00 0.00 - 0.00 23.48 0.00 0.00% 0
COF-J Capital One Financial - 0.00 0.00 - 0.00 22.20 0.00 0.00% 0
COFS Choiceone Financial - 29.51 28.69 - 30.00 30.00 +0.66 2.25% 20,780
COG Cabot Oil & Gas Corp - 20.23 20.03 - 20.495 20.42 +0.44 2.20% 6,365,173
COHN Cohen & Co. Inc - 0.00 0.00 - 0.00 3.21 0.00 0.00% 0
COHR Coherent Inc - 156.00 150.32 - 158.32 156.22 +3.33 2.18% 141,207
COHU Cohu Inc - 17.58 16.345 - 17.91 17.65 +0.80 4.75% 344,656
COKE Coca Cola Bot Cons - 245.85 240.65 - 246.51 242.95 +0.50 0.21% 50,258
COLB Columbia Banking Sys - 28.03 27.78 - 29.86 29.39 +2.85 10.74% 559,642
COLD Americold Realty Trust - 35.77 35.12 - 36.20 35.90 +0.65 1.84% 3,208,033
COLL Collegium Pharma - 20.25 19.61 - 21.076 19.68 -0.165 0.83% 346,622
COLM Columbia Sprtswr - 87.02 78.73 - 87.32 84.74 +2.63 3.20% 412,536
COM Direxion Auspice Broad Commodity Strategy ETF - 0.00 0.00 - 0.00 21.60 0.00 0.00% 0
COMB Commodity Broad Strategy No K-1 ETF - 0.00 0.00 - 0.00 19.307 0.00 0.00% 0
COMM Commscope Holding Company - 10.80 10.66 - 11.12 10.99 +0.71 6.91% 6,679,242
COMT Commodities Select Strategy Ishares ETF - 24.16 23.51 - 24.16 24.05 +0.17 0.71% 54,051
CONE Cyrusone Inc - 75.42 71.56 - 74.96 74.00 +0.71 0.97% 1,412,427
CONN Conn's Inc - 9.14 8.29 - 9.68 9.20 +0.63 7.35% 1,434,493
COO Cooper Companies - 313.65 303.45 - 324.41 318.54 +4.68 1.49% 760,651
COOP Mr.Cooper Group Inc - 12.49 11.51 - 12.93 12.33 +0.32 2.66% 996,133
COP Conocophillips - 47.39 47.03 - 48.775 48.59 +3.88 8.68% 10,195,530
COPX G-X Copper Miners ETF - 0.00 0.00 - 0.00 16.88 0.00 0.00% 0
COR Coresite Realty Corp - 117.30 116.01 - 120.445 119.51 +2.57 2.20% 496,315
COR-Z Corenergy Infrastructure TR IN [Corr/Pa] - 0.00 0.00 - 0.00 17.14 0.00 0.00% 0
CORE Core Mark Holding - 28.96 27.45 - 29.28 28.34 +0.30 1.07% 306,656
CORN Teucrium Corn - 0.00 0.00 - 0.00 12.28 0.00 0.00% 0
CORP Invest Grade Corp Bd Index ETF Pimco - 0.00 0.00 - 0.00 112.11 0.00 0.00% 0
CORR Corenergy Infrastructure Trust Inc - 11.65 10.10 - 13.232 12.12 +1.53 14.45% 776,867
CORT Corcept Therapeutics - 14.25 14.001 - 14.64 14.19 +0.07 0.50% 775,424
CORV Correvio Pharma Corp - 0.416 0.416 - 0.42 0.42 0.00 0.00% 3,759,129
COST Costco Wholesale - 313.13 307.29 - 315.33 312.04 +1.29 0.42% 4,240,973
COT Cott Corp - 14.27 14.03 - 14.77 14.62 +0.37 2.60% 3,830,806
COTY Coty Inc - 5.19 4.94 - 5.20 5.08 +0.24 4.96% 29,878,624
COUP Coupa Software Inc - 209.97 204.394 - 225.35 216.94 -1.11 0.51% 1,316,541
COW Ipatha.B Livestock Subindex TR ETN - 0.00 0.00 - 0.00 31.695 0.00 0.00% 0
COWN Cowen Group Inc - 14.20 13.51 - 14.90 14.73 +0.79 5.67% 349,912
COWNL Cowen Inc 7.75% Senior Notes Due 2033 - 25.32 24.95 - 25.28 25.00 -0.17 0.68% 7,717
COWNZ Cowen Inc 7.35% Senior Notes Due 2027 - 25.07 24.85 - 25.20 24.95 +0.035 0.14% 4,984
COWZ Pacer US Cash Cows 100 ETF - 0.00 0.00 - 0.00 28.06 0.00 0.00% 0
CP Canadian Pacific Railway - 265.02 264.41 - 271.63 265.76 +7.08 2.74% 597,195
CPA Copa Holdings S.A. - 59.43 53.07 - 59.89 57.02 +2.68 4.93% 1,522,089
CPAA Conyers Park II Acquisition Corp Cl A - 10.79 10.60 - 10.90 10.85 +0.25 2.36% 180,885
CPAAU Conyers Park II Acquisition Corp Unit - 11.47 11.47 - 11.75 11.75 0.00 0.00% 1,418
CPAAW Conyers Park II Acquisition Corp WT - 0.00 0.00 - 0.00 1.70 0.00 0.00% 0
CPAC Cementos Pacasmayo S.A.A - 7.00 6.751 - 6.85 6.85 -0.15 2.14% 167
CPAH Counterpath Corp - 3.66 3.42 - 3.66 3.51 +0.05 1.45% 26,466
CPB Campbell Soup Company - 48.30 47.055 - 48.47 48.18 -0.59 1.21% 4,078,344
CPE Callon Petroleum Company - 1.22 1.05 - 1.44 1.38 +0.557 67.68% 129,993,548
CPER US Copper - 0.00 0.00 - 0.00 15.57 0.00 0.00% 0
CPF Central Pacific Financial Company - 19.19 16.71 - 19.56 18.77 +1.04 5.87% 173,934
CPG Crescent Pt Energy - 1.92 1.882 - 2.02 1.95 +0.17 9.55% 3,431,766
CPHC Canterbury Park Hl - 11.57 10.79 - 12.00 11.40 +0.21 1.88% 1,134
CPHI China Pharma Holdings - 0.00 0.00 - 0.00 0.437 0.00 0.00% 0
CPI IQ Real Return ETF - 0.00 0.00 - 0.00 27.146 0.00 0.00% 0
CPIX Cumberland Pharmaceu - 3.25 3.10 - 3.47 3.47 +0.13 3.89% 79,399
CPK Chesapeake Utilities Corp - 91.01 87.915 - 92.05 90.03 +1.13 1.27% 68,372
CPL Cpfl Energia S.A. - 17.34 16.85 - 17.555 17.36 -0.66 3.66% 169,667
CPLG Corepoint Lodging Inc - 5.16 4.58 - 5.53 4.89 +0.07 1.45% 684,009
CPLP Capital Product Part - 8.75 8.379 - 9.24 8.97 +0.20 2.28% 168,508
CPRI Capri Holdings Ltd - 22.04 17.48 - 23.09 20.86 +0.82 4.09% 5,175,137
CPRT Copart Inc - 91.13 89.00 - 92.35 91.82 +2.08 2.32% 1,902,229
CPRX Catalyst Pharm Inc - 4.36 4.27 - 4.52 4.485 +0.155 3.58% 1,976,781
CPS Cooper Std Hld Inc - 16.12 16.08 - 18.235 17.74 +2.97 20.11% 591,938
CPSH Cps Technologies - 1.48 1.45 - 1.54 1.51 +0.01 0.67% 60,577
CPSI Computer Programs - 23.82 22.49 - 24.66 24.33 +1.26 5.46% 95,407
CPSS Consumer Portfol - 2.90 2.73 - 3.04 2.91 +0.04 1.39% 56,444
CPST Capstone Turbine Cp - 2.62 2.44 - 2.675 2.56 0.00 0.00% 270,338
CPT Camden Property Trust - 99.74 94.87 - 101.52 97.63 +2.01 2.10% 843,016
CPTA Capitala Finance Crp - 3.00 2.72 - 3.13 3.05 +0.08 2.69% 338,022
CPTAG Capitala Finance Corp 5.75% Convertible Notes D - 18.50 18.28 - 19.00 18.90 +0.37 2.00% 19,658
CPTAL Capitala Finance Corp 6% Notes Due 2022 - 19.43 19.70 - 20.46 19.75 +0.25 1.28% 28,479
CPZ Calamos Long/Short Equity & Dynamic Income Trust - 16.70 16.00 - 17.308 17.12 +0.69 4.20% 58,848
CQP Cheniere Energy Partners LP - 0.00 0.00 - 0.00 37.70 0.00 0.00% 0
CQQQ China Technology Invesco ETF - 0.00 0.00 - 0.00 57.68 0.00 0.00% 0
CR Crane Company - 65.85 64.67 - 68.04 65.87 +3.13 4.99% 546,988
CRAI Cra International - 41.00 40.29 - 43.61 43.41 +3.10 7.69% 38,296
CRAK Oil Refiners Vaneck ETF - 0.00 0.00 - 0.00 23.24 0.00 0.00% 0
CRBN ACWI Low Carbon Target Ishares MSCI ETF - 0.00 0.00 - 0.00 122.56 0.00 0.00% 0
CRBP Corbus Pharma - 7.15 6.80 - 7.20 6.89 0.00 0.00% 1,588,620
CRC California Resources Corp - 1.65 1.62 - 2.05 2.01 +0.51 34.00% 10,569,356
CRCM Care.com Inc - 14.99 14.98 - 15.005 15.00 0.00 0.00% 704,695
CRD.A Crawford Co. Cl A - 0.00 0.00 - 0.00 6.67 0.00 0.00% 0
CRD.B Crawford Co. Cl B - 0.00 0.00 - 0.00 6.30 0.00 0.00% 0
CRDF Cardiff Oncology Inc. - 3.36 3.06 - 3.40 3.21 -0.19 5.59% 420,596
CREE Cree Inc - 58.04 56.076 - 60.30 59.26 +1.88 3.28% 2,307,597
CREG China Recycling Ener - 2.39 2.23 - 2.65 2.29 -0.125 5.18% 176,945
CRESY Cresud Sacif ADR - 4.04 3.86 - 4.19 4.02 +0.10 2.55% 173,939
CREX Creative Realities Inc - 3.22 2.70 - 3.48 2.94 -0.22 6.96% 1,335,828
CREXW Creative Realities Inc - 0.31 0.321 - 0.50 0.45 +0.13 40.63% 19,657
CRF Cornerstone Strategic Return Fund - 0.00 0.00 - 0.00 10.32 0.00 0.00% 0
CRH CRH Plc - 36.68 35.35 - 37.54 36.83 +1.14 3.19% 409,672
CRHM CRH Medical Corp - 0.00 0.00 - 0.00 2.23 0.00 0.00% 0
CRI Carter's Inc - 93.92 89.715 - 94.955 90.99 +0.98 1.09% 631,581
CRIS Curis Inc - 0.85 0.79 - 0.865 0.821 -0.016 1.91% 130,478
CRK Comstock Resources - 5.50 5.33 - 5.63 5.61 +0.27 5.06% 3,333,996
CRL Charles River Laboratories Intl - 186.58 177.45 - 189.81 178.43 -5.00 2.73% 472,398
CRM Salesforce.com Inc - 170.11 167.00 - 174.185 173.88 +2.44 1.42% 7,550,036
CRMD Cormedix Inc - 0.00 0.00 - 0.00 5.13 0.00 0.00% 0
CRMT America's Car-Mart - 90.90 85.28 - 97.41 96.71 +9.31 10.65% 79,640
CRNC Cerence Inc - 40.00 34.64 - 40.08 35.69 -3.56 9.07% 1,465,675
CRNT Ceragon Networks Ltd - 2.29 2.18 - 2.34 2.19 -0.06 2.67% 650,904
CRNX Crinetics Pharmaceuticals Inc - 15.85 15.42 - 16.545 15.99 +0.52 3.36% 135,925
CROC Ultrashort Australian Proshares - 0.00 0.00 - 0.00 55.766 0.00 0.00% 0
CRON Cronos Group Inc - 6.85 6.32 - 6.91 6.60 -0.09 1.35% 4,995,645
CROP IQ Global Agribusiness Smallcap ETF - 0.00 0.00 - 0.00 30.58 0.00 0.00% 0
CROX Crocs Inc - 35.13 31.36 - 36.08 33.79 +0.66 1.99% 1,498,544
CRS Carpenter Technology Corp - 28.91 28.80 - 30.52 29.27 +2.29 8.49% 609,378
CRSA Crescent Acquisition Corp Cl A - 9.99 9.97 - 10.00 9.995 -0.005 0.05% 1,000
CRSAU Crescent Acquisition Corp Unit - 10.50 10.50 - 10.50 10.50 +0.10 0.96% 25,000
CRSAW Crescent Acquisition Corp WT - 1.00 0.99 - 1.05 0.99 0.00 0.00% 4
CRSP Crispr Therapeutics Ag - 63.88 61.30 - 66.36 62.26 -1.41 2.21% 778,657
CRT Cross Timbers Royalty Trust - 8.14 7.415 - 8.14 7.76 +0.22 2.92% 35,320
CRTO Criteo S.A. Ads - 13.82 13.61 - 14.85 14.62 +0.57 4.06% 763,702
CRTX Cortexyme Inc - 44.03 41.00 - 44.71 41.47 -2.63 5.96% 145,410
CRUS Cirrus Logic Inc - 71.20 68.96 - 73.065 71.60 +2.30 3.32% 741,245
CRVL Corvel Cp - 68.69 65.17 - 69.87 69.04 +2.74 4.13% 62,892
CRVS Corvus Pharma Com - 3.31 3.25 - 3.70 3.28 +0.025 0.77% 93,803
CRWD Crowdstrike Holdings Inc - 92.73 88.88 - 98.46 93.93 -2.05 2.14% 9,524,248
CRWS Crown Crafts Inc - 5.25 5.12 - 5.355 5.27 -0.03 0.57% 11,103
CRY Cryolife - 24.10 22.99 - 25.47 25.24 +1.69 7.18% 143,236
CRZO Carrizo Oil & Gas - 8.16 7.72 - 8.33 7.83 -0.42 5.09% 12,913,754
CS Credit Suisse Group - 10.52 10.39 - 10.64 10.47 +0.26 2.55% 4,003,685
CSA Victory US Smallcap Vol Wtd ETF - 43.307 41.26 - 43.68 43.298 +1.862 4.49% 1,596
CSB Victory US Smallcap HI Div Vol Wtd ETF - 39.83 37.22 - 40.764 40.17 +1.75 4.55% 13,657
CSBR Champions Oncolog - 9.06 8.70 - 9.79 9.02 +0.08 0.89% 11,682
CSCO Cisco Systems Inc - 47.27 46.53 - 48.29 47.83 +0.97 2.07% 20,549,588
CSD S&P Spin-Off Invesco ETF - 0.00 0.00 - 0.00 40.40 0.00 0.00% 0
CSF Victory US Disc Enhd Vol Wtd ETF - 41.52 39.64 - 41.966 41.494 +1.426 3.56% 6,323
CSFL Centerstate Bank Corp - 18.22 16.55 - 19.97 18.14 +0.81 4.67% 4,698,046
CSGP Costar Group Inc - 653.34 643.98 - 668.50 667.00 +14.26 2.18% 306,252
CSGS C S G Sys Intl - 49.00 47.64 - 49.515 49.20 +1.14 2.37% 196,817
CSII Cardiovascular Syst - 39.17 38.01 - 41.57 41.50 +3.12 8.13% 228,893
CSIQ Canadian Solar Inc - 19.50 19.10 - 19.85 19.23 0.00 0.00% 1,008,945
CSL Carlisle Companies Inc - 136.27 128.38 - 138.74 137.41 +6.65 5.09% 438,138
CSLT Castlight Health Inc - 0.792 0.771 - 0.81 0.79 +0.014 1.80% 861,192
CSM Largecap Core Proshares Lus - 0.00 0.00 - 0.00 72.21 0.00 0.00% 0
CSML IQ Chaikin U.S. Small Cap ETF - 23.33 21.91 - 23.655 23.397 +1.13 5.07% 13,941
CSOD Cornerstone Ondemand - 42.20 40.73 - 42.69 41.71 +0.85 2.08% 670,037
CSPI C S P Inc - 7.99 7.75 - 8.20 8.00 -0.20 2.44% 12,581
CSPR Casper Sleep Inc - 8.37 7.86 - 9.10 9.00 +0.82 10.02% 501,354
CSQ Calamos Strgc Ttl Rt - 12.58 12.41 - 12.95 12.79 +0.29 2.32% 269,343
CSS Css Industries - 9.39 9.39 - 9.40 9.40 0.00 0.00% 37,933
CSSE Chicken Soup For The Soul Entertainment Inc - 8.30 7.495 - 8.65 8.21 +0.15 1.86% 39,851
CSSEP Chicken Soup For The Soul Entertainment Inc 9. - 23.17 22.95 - 23.244 23.165 +0.205 0.89% 9,533
CSTE Caesarstone Sdot-Yam - 12.06 10.83 - 12.64 12.29 +0.62 5.31% 122,959
CSTL Castle Biosciences Inc - 37.80 36.09 - 38.66 37.69 +0.19 0.51% 97,287
CSTM Constellium N.V. - 9.95 9.49 - 10.20 9.55 -0.01 0.10% 2,996,414
CSTR Capstar Financial Holdings Inc - 12.53 11.13 - 12.53 12.47 +0.45 3.74% 87,261
CSU Capital Senior Living Corp - 0.703 0.64 - 0.73 0.696 +0.057 8.92% 624,766
CSV Carriage Services - 19.60 19.00 - 20.015 19.80 +0.50 2.59% 127,186
CSWC Capital Southwest - 15.13 14.96 - 15.625 15.27 +0.19 1.26% 384,074
CSWCL Capital Southwest Corp 5.95% Notes Due 20 - 24.36 24.25 - 24.73 24.65 +0.40 1.65% 14,192
CSWI Csw Industrials Inc - 77.68 73.30 - 80.11 78.86 +3.86 5.15% 62,186
CSX CSX Corp - 75.95 74.93 - 76.91 75.08 +1.04 1.40% 5,481,774
CTA-A Du Pont[E.I.]De Nemours & Co. [Cta/Pa] - 0.00 0.00 - 0.00 78.00 0.00 0.00% 0
CTA-B Du Pont[E.I.]De Nemours & Co. [Cta/Pb] - 0.00 0.00 - 0.00 99.55 0.00 0.00% 0
CTAA Qwest Corp - 25.55 25.16 - 25.55 25.52 +0.21 0.83% 6,506
CTAS Cintas Corp - 276.13 266.13 - 286.61 286.50 +17.29 6.42% 1,027,005
CTB Cooper Tire & Rubber Company - 29.39 28.46 - 29.68 28.50 +0.51 1.82% 657,217
CTBB Qwest Corp - 23.85 23.65 - 23.90 23.78 +0.06 0.25% 60,110
CTBI Community TR Bancp - 35.90 33.97 - 36.68 35.92 +1.56 4.54% 79,052
CTDD Qwest Corp 6.75% Notes Due 2057 - 25.04 24.75 - 25.20 25.14 +0.14 0.56% 58,522
CTEK Cynergis Tek Inc - 0.00 0.00 - 0.00 1.50 0.00 0.00% 0
CTG Computer Task Gp Inc - 4.22 4.11 - 4.365 4.26 +0.07 1.67% 15,032
CTHR Charles & Colvard - 0.70 0.66 - 0.86 0.79 +0.092 13.18% 1,111,734
CTIB Cti Inds Corp - 1.327 1.21 - 1.40 1.28 -0.08 5.88% 4,744
CTIC Cti Biopharm Corp - 1.09 1.07 - 1.10 1.09 -0.01 0.91% 290,112
CTK Cootek [Cayman] Inc - 7.10 6.775 - 7.25 7.02 -0.18 2.50% 29,274
CTL Centurylink - 11.00 10.735 - 11.11 10.81 +0.21 1.98% 12,443,148
CTLT Catalent Inc - 78.22 74.44 - 78.93 74.70 -2.21 2.87% 1,042,304
CTMX Cytomx Thera - 8.37 8.04 - 8.37 8.06 -0.095 1.16% 591,398
CTO Consolidated-Tomoka Land Company - 0.00 0.00 - 0.00 43.25 0.00 0.00% 0
CTR Clearbridge Energy MLP Fund IN - 3.31 3.026 - 3.43 3.36 +0.20 6.33% 284,203
CTRA Contura Energy Inc - 4.57 4.00 - 5.54 5.50 +1.16 26.73% 754,912
CTRC Centric Brands Inc - 0.21 0.161 - 0.294 0.161 -0.08 33.20% 7,763,400
CTRE Caretrust REIT Inc - 20.49 19.205 - 21.08 19.99 +0.20 1.01% 940,122
CTRM Castor Maritime Inc - 0.82 0.66 - 0.905 0.768 +0.035 4.77% 11,046,172
CTRN Citi Trends Inc - 17.75 16.75 - 18.02 17.66 +0.72 4.25% 201,912
CTS Cts Corp - 23.30 21.72 - 23.78 23.21 +0.87 3.89% 139,924
CTSH Cognizant Tech Sol - 56.96 54.537 - 59.22 57.82 +2.22 3.99% 4,679,405
CTSO Cytosorbents Cor - 9.12 8.45 - 9.97 8.78 -0.32 3.52% 899,722
CTST Canntrust Holdings Inc - 0.681 0.623 - 0.696 0.638 0.00 0.00% 0
CTT Catchmark Timber Trust Inc - 9.17 8.62 - 9.44 8.95 +0.15 1.70% 216,422
CTV Qwest Corp - 24.56 24.40 - 24.70 24.42 -0.05 0.20% 34,190
CTVA Corteva Inc - 31.00 30.49 - 31.69 30.65 +0.48 1.59% 3,466,843
CTXR Citius Pharmaceuticals Inc - 0.99 0.911 - 1.02 0.955 -0.005 0.52% 1,411,848
CTXRW Citius Pharmaceuticals Inc WT - 0.25 0.239 - 0.35 0.35 +0.09 34.62% 7
CTXS Citrix Systems Inc - 137.62 135.34 - 140.705 139.15 -0.78 0.56% 1,998,362
CTY Qwest Corp - 23.07 22.74 - 23.07 22.92 -0.06 0.26% 128,002
CTZ Qwest Corp 6.625% Notes - 24.13 23.95 - 24.20 24.05 +0.01 0.04% 33,753
CUB Cubic Corp - 50.59 45.61 - 51.51 50.60 +3.00 6.30% 528,165
CUB-C Customers Bancorp Inc [Cubi/Pc] - 0.00 0.00 - 0.00 22.42 0.00 0.00% 0
CUB-D Customers Bancorp Inc [Cubi/Pd] - 0.00 0.00 - 0.00 22.75 0.00 0.00% 0
CUB-E Customers Bancorp Inc [Cubi/Pe] - 0.00 0.00 - 0.00 23.90 0.00 0.00% 0
CUB-F Customers Bancorp Inc [Cubi/Pf] - 0.00 0.00 - 0.00 20.89 0.00 0.00% 0
CUBA Herzfeld Caribbean - 4.31 4.15 - 4.455 4.26 +0.07 1.67% 31,019
CUBB Customers Bancorp Inc 5.375% Subordinated Notes - 22.27 21.87 - 22.50 22.42 +0.32 1.45% 1,589
CUBE Cubesmart - 29.89 29.381 - 30.27 29.54 +0.43 1.48% 2,409,413
CUBI Customers Bancorp - 12.99 11.82 - 13.97 13.62 +1.14 9.13% 232,189
CUE Cue Biopharma Inc - 27.00 24.01 - 27.88 24.44 -2.39 8.91% 450,102
CUI Cui Global Inc - 0.75 0.75 - 0.791 0.771 -0.009 1.15% 10,849
CUK Carnival Plc ADR - 17.27 14.206 - 18.78 17.79 +2.09 13.31% 4,760,533
CULP Culp Inc - 8.13 7.66 - 8.15 8.00 +0.07 0.88% 92,024
CUO Continental Materials Corp - 0.00 0.00 - 0.00 8.63 0.00 0.00% 0
CURE Healthcare Bull 3X Direxion ETF - 0.00 0.00 - 0.00 57.31 0.00 0.00% 0
CURO Curo Group Holdings Corp - 9.21 7.997 - 9.35 8.91 +0.41 4.82% 508,128
CUT MSCI Global Timber Invesco ETF - 0.00 0.00 - 0.00 25.455 0.00 0.00% 0
CUTR Cutera Inc - 15.30 15.30 - 16.17 15.52 +0.72 4.86% 216,182
CUZ Cousins Properties Inc - 37.07 34.51 - 38.15 35.33 +0.03 0.08% 2,440,181
CVA Covanta Holding Corp - 10.44 9.76 - 10.82 10.58 +0.51 5.06% 1,186,990
CVBF Cvb Financial Corp - 20.50 20.19 - 21.74 21.175 +1.475 7.49% 1,239,906
CVCO Cavco Inds Inc - 207.28 195.37 - 208.19 208.16 +10.87 5.51% 83,606
CVCY Central Vly Cmty Bcp - 15.72 14.64 - 16.16 15.98 +1.09 7.32% 59,657
CVE Cenovus Energy Inc - 5.11 5.11 - 5.315 5.24 +0.42 8.71% 12,355,334
CVEO Civeo Corp - 0.59 0.55 - 0.63 0.608 +0.028 4.83% 669,120
CVET Covetrus Inc - 18.00 17.31 - 19.26 18.17 +0.53 3.00% 1,908,596
CVGI Commercial Vehicle G - 2.88 2.42 - 2.91 2.65 -0.05 1.85% 551,275
CVGW Calavo Growers Inc - 64.36 59.45 - 65.36 64.08 +1.10 1.75% 153,161
CVI Cvr Energy Inc - 22.68 22.51 - 24.97 24.39 +2.96 13.81% 933,667
CVIA Covia Holdings Corp - 0.69 0.60 - 0.89 0.884 +0.20 29.24% 737,797
CVLT Commvault Systems - 40.47 39.38 - 40.713 39.93 +0.32 0.81% 303,314
CVLY Codorus Valley Bncp - 14.05 13.28 - 15.21 14.91 +1.39 10.28% 20,274
CVM Cel-Sci Corp - 0.00 0.00 - 0.00 13.69 0.00 0.00% 0
CVNA Carvana Co. Cl A - 107.00 106.01 - 116.692 115.87 +13.87 13.60% 3,852,011
CVR Chicago Rivet & Machine Company - 0.00 0.00 - 0.00 23.71 0.00 0.00% 0
CVS CVS Corp - 67.28 67.13 - 69.19 68.35 +1.82 2.74% 7,428,036
CVTI Covenant Transportn - 14.05 13.12 - 14.20 13.34 -0.15 1.11% 267,256
CVU CPI Aerostructures - 0.00 0.00 - 0.00 2.99 0.00 0.00% 0
CVV CVD Equipment Corp - 3.16 3.07 - 3.17 3.16 +0.01 0.32% 19,734
CVX Chevron Corp - 99.08 99.05 - 102.05 100.81 +4.53 4.71% 10,773,560
CVY Zacks Multi-Asset Income Invesco ETF - 0.00 0.00 - 0.00 17.61 0.00 0.00% 0
CW Curtiss-Wright Corp - 112.51 110.52 - 115.08 111.89 +5.56 5.23% 300,964
CWB Convertible Secs Barclays Capital SPDR - 0.00 0.00 - 0.00 58.25 0.00 0.00% 0
CWBC Community West Bncsh - 6.99 6.76 - 7.75 7.75 +0.75 10.71% 14,943
CWBR Cohbar Inc - 2.79 2.60 - 2.84 2.75 -0.01 0.36% 135,990
CWCO Cons Water Co. Inc - 15.60 14.855 - 16.28 16.19 +1.02 6.72% 84,733
CWE.A Clearway Energy Inc Cl A - 0.00 0.00 - 0.00 20.97 0.00 0.00% 0
CWEB Direxion CSI China Internet Idx Bull 2X - 0.00 0.00 - 0.00 33.86 0.00 0.00% 0
CWEN Clearway Energy Inc Cl C - 23.20 22.84 - 23.58 22.92 +0.06 0.26% 411,205
CWH Camping World Holdings Inc - 24.55 21.15 - 24.97 22.11 -1.21 5.19% 2,653,328
CWI ACWI [Ex-Us] MSCI ETF SPDR - 0.00 0.00 - 0.00 22.77 0.00 0.00% 0
CWK Cushman & Wakefield Plc - 13.71 12.11 - 14.36 13.36 +0.63 4.95% 1,283,464
CWS Advisorshares Focused Equity ETF - 0.00 0.00 - 0.00 36.023 0.00 0.00% 0
CWST Casella Waste Sys - 52.97 51.02 - 53.16 51.81 -0.02 0.04% 451,277
CWT California Water Service Group Holding - 48.16 46.61 - 49.20 48.45 +1.15 2.43% 243,593
CX Cemex S.A.B. DE C.V. - 2.99 2.91 - 3.09 3.02 +0.16 5.59% 10,458,896
CXDC China Xd Plastics Company - 0.88 0.87 - 0.92 0.885 +0.01 1.14% 100,844
CXE Colonial High Income Muni Trust - 4.61 4.58 - 4.61 4.59 -0.01 0.22% 73,439
CXH Colonial Investment Grade Muni Trust - 9.50 9.27 - 9.50 9.31 +0.019 0.20% 13,405
CXO Concho Resources Inc - 68.80 67.525 - 71.425 70.25 +5.92 9.20% 3,531,283
CXP Columbia Property Trust Inc - 15.77 14.17 - 16.52 15.60 +0.70 4.70% 1,692,901
CXSE Wisdomtree China Ex-Cso Fund - 91.16 89.57 - 91.82 91.556 +1.683 1.87% 17,893
CXW Corecivic Inc - 13.43 13.34 - 14.14 13.79 +0.86 6.65% 1,220,148
CY Cypress Semiconductor - 23.83 23.82 - 23.84 23.82 0.00 0.00% 0
CYAD Celyad Sa Ads - 12.14 11.61 - 13.01 11.89 -0.56 4.50% 43,699
CYAN Cyanotech Corp - 2.105 2.055 - 2.14 2.09 -0.05 2.34% 2,638
CYB Wisdomtree Chinese Yuan Strategy Fund - 0.00 0.00 - 0.00 24.63 0.00 0.00% 0
CYBE Cyberoptics Cp - 33.64 32.44 - 34.21 33.82 +0.87 2.64% 108,786
CYBR Cyberark Soft Ord - 105.82 104.31 - 108.41 105.40 +0.32 0.30% 396,478
CYCC Cyclacel Pharmaceuti - 4.81 4.71 - 4.95 4.88 +0.07 1.46% 399,105
CYCCP Cyclacel Pharmaceuti - 5.83 5.82 - 5.90 5.90 0.00 0.00% 342
CYCN Cyclerion Therapeutics Inc - 5.82 4.931 - 5.95 5.39 -0.40 6.91% 385,238
CYD China Yuchai International - 13.38 12.73 - 13.89 13.81 +0.70 5.34% 48,937
CYH Community Health Systems - 3.36 3.255 - 3.57 3.27 +0.01 0.31% 1,935,074
CYOU Changyou.com Ltd - 10.74 10.73 - 10.80 10.74 +0.01 0.09% 406,532
CYRN Cyren Ltd - 1.27 1.19 - 1.28 1.21 -0.04 3.20% 47,617
CYRX Cryoport Inc - 24.53 23.125 - 25.95 24.94 +0.415 1.69% 596,594
CYRXW Cryoport Inc WT - 20.67 20.66 - 20.97 20.92 +0.25 1.21% 1,900
CYTK Cytokinetics - 20.24 19.32 - 20.96 20.24 +0.20 1.00% 429,708
CZA Zacks Mid-Cap Invesco ETF - 0.00 0.00 - 0.00 64.17 0.00 0.00% 0
CZNC Citizens Nrthn Cp - 21.56 21.535 - 22.86 22.23 +1.60 7.76% 33,031
CZR Caesars Entertainment Corp - 12.50 11.715 - 12.635 12.20 +0.02 0.16% 13,692,669
CZWI Citizens Community - 7.77 7.30 - 8.20 7.77 +0.08 1.04% 40,977
CZZ Cosan Ltd - 15.76 14.88 - 16.33 15.16 +0.24 1.61% 627,075

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

3156  2699  216  2889 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 TOPS 0.225+0.073 
 AAL 18.59+1.87 
 SHIP 0.169+0.032 
 HTZ 2.57+1.07 
 LK 5.51+1.46 
 OAS 1.26+0.703 
 F 7.34+0.77 
 XSPA 2.37+0.47 
 GE 7.88+0.14 
 UAL 42.405+3.305 
Partners & Brokers