List Stock Names starting with: Number of Stock(s): 1721 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | C | Citigroup Inc | - | 50.26 | 48.51 - 50.73 | 49.75 | -0.03 | 0.06% | 28,293,677 | | C-J | Citigroup Inc [C/Pj] | - | 25.49 | 25.41 - 25.603 | 25.53 | +0.05 | 0.20% | 102,300 | | C-K | Citigroup Inc [C/Pk] | - | 25.30 | 25.15 - 25.41 | 25.23 | -0.07 | 0.28% | 149,700 | | C-N | Citigroup Cap XiII [C/Pn] | - | 26.67 | 26.35 - 26.757 | 26.37 | -0.29 | 1.09% | 136,200 | | CAAP | Corporacion America Airports Sa | - | 6.27 | 5.96 - 6.35 | 6.12 | -0.11 | 1.77% | 75,402 | | CAAS | China Automotive Sys | - | 2.95 | 2.89 - 2.95 | 2.90 | -0.07 | 2.36% | 66,300 | | CABA | Cabaletta Bio Inc | - | 1.65 | 1.42 - 1.68 | 1.42 | -0.20 | 12.35% | 73,402 | | CABO | Cable One Inc | - | 1,188.66 | 1,156.97 - 1,206.73 | 1,192.09 | +9.69 | 0.82% | 49,643 | | CAC | Camden Natl Cp | - | 42.50 | 42.07 - 42.64 | 42.57 | +0.33 | 0.78% | 41,242 | | CACC | Credit Acceptance | - | 578.45 | 537.62 - 578.45 | 552.50 | -15.17 | 2.67% | 89,451 | | CACG | Legg Clearbridge All Cap Growth ETF | - | 37.37 | 36.145 - 37.37 | 37.056 | +0.153 | 0.41% | 5,300 | | CACI | Caci International | - | 264.98 | 257.15 - 266.19 | 262.75 | -1.34 | 0.51% | 117,749 | | CAD-A | Cadence Bank [Cade/A] | - | 23.67 | 23.12 - 23.67 | 23.15 | -0.26 | 1.11% | 5,700 | | CADE | Cadence Bank | - | 25.38 | 24.76 - 25.60 | 25.39 | +0.15 | 0.59% | 996,783 | | CADL | Candel Therapeutics Inc | - | 3.80 | 3.50 - 3.80 | 3.51 | -0.19 | 5.14% | 8,300 | | CAE | Cae Inc | - | 23.18 | 22.54 - 23.35 | 23.13 | +0.23 | 1.00% | 235,682 | | CAF | Morgan Stanley China A Share Fund Inc | - | 14.80 | 14.46 - 14.88 | 14.76 | -0.04 | 0.27% | 32,711 | | CAG | Conagra Brands Inc | - | 31.93 | 31.015 - 32.085 | 31.72 | -0.02 | 0.06% | 4,616,408 | | CAH | Cardinal Health | - | 55.87 | 54.67 - 56.16 | 55.80 | -0.03 | 0.05% | 2,065,442 | | CAJ | Canon Inc ADR | - | 24.99 | 24.81 - 25.17 | 25.03 | -0.02 | 0.08% | 223,265 | | CAKE | Cheesecake Fact | - | 30.99 | 29.16 - 31.05 | 29.40 | -1.09 | 3.57% | 1,397,225 | | CAL | Caleres Inc | - | 24.13 | 22.99 - 24.325 | 23.46 | -0.56 | 2.33% | 863,285 | | CALA | Calithera Biosci Com | - | 0.21 | 0.20 - 0.235 | 0.232 | +0.024 | 11.54% | 2,098,262 | | CALB | California Bancorp | - | 20.405 | 20.16 - 20.56 | 20.16 | -0.40 | 1.95% | 810 | | CALF | Pacer US Small Cap Cash Cows 100 ETF | - | 37.26 | 35.41 - 37.26 | 36.34 | -0.46 | 1.25% | 280,500 | | CALM | Cal-Maine Foods IN | - | 46.50 | 45.55 - 46.68 | 46.12 | -0.05 | 0.11% | 551,452 | | CALT | Calliditas Therapeutics Ab ADR | - | 19.74 | 18.90 - 20.26 | 19.45 | +0.99 | 5.36% | 31,091 | | CALX | Calix Inc | - | 36.12 | 33.33 - 36.38 | 34.83 | -0.61 | 1.72% | 446,645 | | CAMP | Calamp Corp | - | 6.24 | 6.05 - 6.33 | 6.31 | +0.21 | 3.44% | 217,884 | | CAMT | Camtek Ltd | - | 27.64 | 25.99 - 27.71 | 27.20 | 0.00 | 0.00% | 134,500 | | CAN | Canaan Inc ADR | - | 3.57 | 2.93 - 3.57 | 3.10 | -0.28 | 8.28% | 5,282,800 | | CAN.W | Cano Health Inc WT | - | 1.17 | 1.12 - 1.21 | 1.20 | +0.05 | 4.35% | 26,700 | | CANE | Teucrium Sugar | - | 9.92 | 9.92 - 10.06 | 10.05 | +0.14 | 1.41% | 193,600 | | CANF | Can-Fite Biopharma Ltd ADR | - | 0.879 | 0.879 - 0.91 | 0.91 | +0.01 | 1.11% | 17,300 | | CANG | Cango Inc ADR | - | 3.33 | 3.26 - 3.39 | 3.32 | -0.02 | 0.60% | 290,455 | | CANO | Cano Health Inc | - | 5.84 | 5.59 - 6.03 | 6.02 | +0.24 | 4.15% | 2,009,219 | | CAPD | Barclays Schiller Cape ETN | - | 18.75 | 18.63 - 20.29 | 18.66 | -0.32 | 1.69% | 28,700 | | CAPL | Crossamerica Partners LP | - | 19.63 | 19.29 - 20.114 | 19.49 | +0.10 | 0.52% | 22,300 | | CAPR | Capricor Therap | - | 3.50 | 3.37 - 3.57 | 3.48 | +0.08 | 2.35% | 160,900 | | CAR | Avis Budget Group | - | 184.59 | 165.20 - 185.25 | 174.68 | -5.04 | 2.80% | 966,165 | | CARA | Cara Therapeutics | - | 8.65 | 8.37 - 8.91 | 8.68 | +0.15 | 1.76% | 512,800 | | CARE | Carter Bankshares Inc | - | 14.18 | 13.97 - 14.57 | 14.24 | +0.18 | 1.28% | 68,280 | | CARG | Cargurus Inc Cl A | - | 24.01 | 22.17 - 24.01 | 22.93 | -0.46 | 1.97% | 953,332 | | CARR | Carrier Global Corp | - | 37.96 | 36.98 - 38.23 | 37.96 | +0.55 | 1.47% | 5,184,701 | | CARS | Cars.com Inc | - | 10.30 | 9.89 - 10.43 | 10.16 | +0.03 | 0.30% | 339,723 | | CARV | Carver Bancorp | - | 9.37 | 8.43 - 9.77 | 8.97 | -0.41 | 4.37% | 357,100 | | CARZ | Nasdaq Global Auto Index Fund FT | - | 49.20 | 47.64 - 49.20 | 48.80 | -0.38 | 0.77% | 6,200 | | CAS | Cascade Acquisition Corp Cl A | - | 10.09 | 10.09 - 10.10 | 10.09 | 0.00 | 0.00% | 3,815 | | CAS.U | Cascade Acquisition Corp Units | - | 10.166 | 10.166 - 10.166 | 10.166 | +0.086 | 0.85% | 600 | | CAS.W | Cascade Acquisition Corp WT | - | 0.001 | 0.00 - 0.005 | 0.001 | -25.599 | 100.00% | 215,200 | | CASA | Casa Systems Inc | - | 4.48 | 3.92 - 4.48 | 3.99 | -0.45 | 10.14% | 661,374 | | CASH | Meta Financial Group | - | 37.65 | 36.02 - 37.90 | 36.95 | -0.14 | 0.38% | 226,777 | | CASI | Casi Phrmactcls Inc | - | 0.40 | 0.359 - 0.41 | 0.384 | +0.014 | 3.78% | 183,400 | | CASS | Cass Information Sys | - | 33.32 | 32.00 - 34.40 | 32.42 | -0.54 | 1.64% | 36,804 | | CASY | Casey's General Stor | - | 201.39 | 195.32 - 201.39 | 199.91 | +0.13 | 0.07% | 374,543 | | CAT | Caterpillar Inc | - | 206.45 | 194.04 - 206.63 | 197.82 | -8.94 | 4.32% | 5,299,533 | | CATC | Cambridge Bancorp | - | 78.53 | 78.08 - 80.34 | 79.94 | +2.03 | 2.61% | 16,800 | | CATH | Global X S&P 500 Catholic Values ETF | - | 48.10 | 46.54 - 48.14 | 47.70 | +0.02 | 0.04% | 137,000 | | CATO | Cato Corp | - | 12.63 | 11.95 - 13.35 | 12.12 | -0.38 | 3.04% | 86,390 | | CATY | Cathay Genl Bncp | - | 38.58 | 37.475 - 38.78 | 38.45 | +0.18 | 0.47% | 233,686 | | CB | Chubb Ltd | - | 204.28 | 199.64 - 206.46 | 204.00 | +0.12 | 0.06% | 1,762,655 | | CBAN | Colony Bankcorp Inc | - | 16.21 | 15.94 - 16.25 | 16.00 | -0.17 | 1.05% | 87,100 | | CBAT | Cbak Energy Technology Inc | - | 1.18 | 1.03 - 1.18 | 1.05 | -0.11 | 9.48% | 1,480,400 | | CBAY | Cymabay Therapeutics | - | 2.00 | 1.92 - 2.12 | 2.10 | +0.20 | 10.53% | 811,950 | | CBD | Companhia Brasileira DE Distribuicao ADR | - | 4.17 | 4.11 - 4.22 | 4.21 | +0.08 | 1.94% | 773,422 | | CBFV | Cb Financial Svc | - | 22.08 | 22.08 - 22.10 | 22.10 | -0.37 | 1.65% | 700 | | CBH | Allianzgi Convertible Income 2024 Target Term Fu | - | 8.78 | 8.67 - 8.87 | 8.73 | -0.13 | 1.47% | 41,071 | | CBIO | Catalyst Bio | - | 0.42 | 0.371 - 0.42 | 0.38 | 0.00 | 0.00% | 70,200 | | CBL | Cbl & Associates Properties Inc | - | 26.35 | 25.55 - 26.45 | 26.00 | +0.01 | 0.04% | 118,400 | | CBLS | Changebridge Capital Long/Short Equity ETF | - | 20.66 | 20.55 - 20.884 | 20.884 | -0.091 | 0.43% | 400 | | CBNK | Capital Bancorp Inc | - | 22.41 | 21.81 - 22.41 | 21.99 | +0.11 | 0.50% | 16,395 | | CBOE | CBOE Global Markets Inc | - | 106.05 | 104.94 - 107.19 | 106.94 | +1.38 | 1.31% | 626,400 | | CBON | Vaneck Chinaamc China Bond ETF | - | 23.39 | 23.25 - 23.39 | 23.325 | +0.175 | 0.76% | 16,500 | | CBRE | CBRE Group Inc | - | 81.13 | 77.56 - 81.21 | 78.97 | -0.94 | 1.18% | 1,684,184 | | CBRG | Chain Bridge I Cl A | - | 9.94 | 0.00 - 0.00 | 9.94 | 0.00 | 0.00% | 0 | | CBRGU | Chain Bridge I Units | - | 9.98 | 9.98 - 9.98 | 9.98 | -0.02 | 0.20% | 100 | | CBRGW | Chain Bridge I WT | - | 0.25 | 0.22 - 0.25 | 0.22 | +0.014 | 6.80% | 1,300 | | CBRL | Cracker Barrel | - | 97.65 | 94.10 - 97.65 | 96.04 | -0.20 | 0.21% | 359,183 | | CBSE | Changebridge Capital Sustainable Equity ETF | - | 21.13 | 21.07 - 21.652 | 21.652 | -0.124 | 0.57% | 1,500 | | CBSH | Commerce Bancshares | - | 66.16 | 64.25 - 66.55 | 65.53 | -0.29 | 0.44% | 500,172 | | CBT | Cabot Corp | - | 70.35 | 67.49 - 70.865 | 69.24 | -0.51 | 0.73% | 210,926 | | CBTX | Cbtx Inc | - | 27.04 | 26.50 - 27.18 | 26.90 | +0.19 | 0.71% | 44,924 | | CBU | Community Bank System | - | 63.29 | 62.41 - 64.00 | 63.96 | +0.99 | 1.57% | 208,446 | | CBZ | Cbiz Inc | - | 37.97 | 37.32 - 38.45 | 38.19 | +0.33 | 0.87% | 261,094 | | CC | Chemours Company | - | 41.85 | 39.60 - 42.26 | 40.80 | -0.53 | 1.28% | 1,298,891 | | CCAI | Cascadia Acquisition Corp Cl A | - | 9.76 | 0.00 - 0.00 | 9.76 | 0.00 | 0.00% | 0 | | CCAIU | Cascadia Acquisition Corp | - | 9.83 | 0.00 - 0.00 | 9.83 | 0.00 | 0.00% | 0 | | CCAIW | Cascadia Acquisition Corp WT | - | 0.10 | 0.10 - 0.238 | 0.181 | -0.039 | 17.73% | 2,400 | | CCAP | Crescent Capital Bdc Inc | - | 17.24 | 16.55 - 17.38 | 16.89 | -0.24 | 1.40% | 146,000 | | CCB | Coastal Financial Corp | - | 37.43 | 35.61 - 37.43 | 35.94 | -0.98 | 2.65% | 39,318 | | CCBG | Capital City Bank Gr | - | 25.78 | 25.38 - 25.80 | 25.72 | +0.16 | 0.63% | 16,870 | | CCCC | C4 Therapeutics Inc | - | 6.80 | 6.281 - 6.98 | 6.67 | +0.06 | 0.91% | 517,822 | | CCCS | CCC Intelligent Solutions Hldgs Inc | - | 8.68 | 8.37 - 8.76 | 8.72 | +0.16 | 1.87% | 1,024,619 | | CCD | Calams Dy Cnv IN | - | 22.55 | 22.00 - 22.723 | 22.43 | +0.50 | 2.28% | 145,700 | | CCEL | Cryo-Cell Intl Inc | - | 6.42 | 6.23 - 6.43 | 6.23 | -0.12 | 1.89% | 400 | | CCEP | Coca-Cola Europacific Partners Plc | - | 51.81 | 51.47 - 52.96 | 52.71 | +1.19 | 2.31% | 1,459,518 | | CCF | Chase Corp | - | 79.18 | 76.96 - 79.60 | 79.14 | +0.85 | 1.09% | 15,800 | | CCI | Crown Castle International Corp | - | 179.90 | 178.32 - 182.94 | 182.20 | +3.82 | 2.14% | 1,413,863 | | CCJ | Cameco Corp | - | 23.60 | 22.86 - 23.81 | 23.46 | +0.35 | 1.51% | 6,791,566 | | CCK | Crown Cork & Seal Company | - | 102.12 | 98.385 - 102.40 | 101.08 | +0.03 | 0.03% | 1,144,200 | | CCL | Carnival Corp | - | 13.81 | 12.69 - 13.96 | 13.13 | -0.45 | 3.31% | 43,014,625 | | CCLP | CSI Compressco | - | 1.30 | 1.227 - 1.30 | 1.26 | 0.00 | 0.00% | 72,058 | | CCM | Concord Medical Services ADR | - | 1.45 | 1.42 - 1.53 | 1.42 | -0.11 | 7.19% | 656 | | CCMP | Cabot Microelectron | - | 172.94 | 170.34 - 173.52 | 172.63 | +0.77 | 0.45% | 204,965 | | CCNC | Code Chain New Continent Ltd | - | 0.659 | 0.621 - 0.693 | 0.653 | -0.023 | 3.40% | 156,900 | | CCNE | Cnb Financial Corp | - | 24.05 | 23.70 - 24.26 | 23.97 | +0.10 | 0.42% | 23,264 | | CCNEP | Cnb Financial Corp | - | 25.87 | 25.86 - 25.88 | 25.87 | +0.01 | 0.04% | 1,100 | | CCO | Clear Channel Outdoor Holdings | - | 1.77 | 1.65 - 1.89 | 1.70 | -0.03 | 1.73% | 2,215,150 | | CCOI | Cogent Comm Hlds | - | 56.12 | 55.75 - 57.62 | 57.59 | +1.93 | 3.47% | 375,356 | | CCOR | Core Alternative ETF | - | 29.57 | 29.35 - 29.58 | 29.42 | -0.08 | 0.27% | 21,100 | | CCRD | Corecard Corp | - | 23.08 | 22.045 - 24.25 | 22.46 | -0.51 | 2.22% | 34,257 | | CCRN | Cross Ctry Hlthcr | - | 16.76 | 16.17 - 16.83 | 16.65 | +0.19 | 1.15% | 314,289 | | CCRV | Ishares Commodity Curve Carry ETF | - | 29.325 | 29.32 - 29.43 | 29.43 | +0.199 | 0.68% | 2,100 | | CCS | Century Communities Inc | - | 52.97 | 50.51 - 53.82 | 52.53 | +0.45 | 0.86% | 205,863 | | CCSI | Consensus Cloud Solutions | - | 49.79 | 47.234 - 49.96 | 48.78 | -0.23 | 0.47% | 63,718 | | CCTS | Cactus Acquisition Corp 1 Cl A | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | CCTSU | Cactus Acquisition Corp 1 Ltd | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | | CCTSW | Cactus Acquisition Corp 1 WT | - | 0.11 | 0.00 - 0.00 | 0.11 | 0.00 | 0.00% | 0 | | CCU | Compania Cervecerias Unidas S.A. ADR | - | 13.46 | 13.16 - 13.59 | 13.38 | +0.02 | 0.15% | 100,853 | | CCV | Churchill Capital V Cl A | - | 9.80 | 9.79 - 9.81 | 9.80 | 0.00 | 0.00% | 115,309 | | CCV.S | Churchill Capital Corp VI [Ccvi.U] | - | 9.81 | 9.81 - 9.82 | 9.81 | 0.00 | 0.00% | 6,000 | | CCV.T | Churchill Capital Corp VI WT [Ccvi/W] | - | 0.355 | 0.355 - 0.36 | 0.36 | +0.01 | 2.86% | 11,100 | | CCV.U | Churchill Capital Corp V [Ccv.U] | - | 9.895 | 9.895 - 9.93 | 9.93 | +0.005 | 0.05% | 200 | | CCV.W | Churchill Capital V WT [Ccv/W] | - | 0.45 | 0.45 - 0.47 | 0.47 | -0.006 | 1.26% | 10,600 | | CCVI | Churchill Capital Corp VI Cl A | - | 9.775 | 9.75 - 9.775 | 9.75 | -0.017 | 0.17% | 140,439 | | CCXI | Chemocentryx Inc | - | 22.12 | 21.61 - 23.28 | 22.79 | +0.74 | 3.36% | 1,908,237 | | CCZ | Comcast Corp | - | 56.80 | 56.20 - 58.90 | 56.20 | -1.799 | 3.10% | 1,273 | | CD | Chindata Group Holdings Ltd ADR | - | 6.70 | 6.15 - 6.77 | 6.45 | -0.17 | 2.57% | 2,266,811 | | CDAK | Codiak Biosciences Inc | - | 3.45 | 3.11 - 3.48 | 3.19 | -0.20 | 5.90% | 102,900 | | CDAQ | Compass Digital Acquisition Corp Cl A | - | 9.63 | 9.62 - 9.63 | 9.62 | 0.00 | 0.00% | 21,400 | | CDAQU | Compass Digital Acquisition Corp | - | 9.695 | 9.695 - 9.695 | 9.695 | +0.005 | 0.05% | 200 | | CDAQW | Compass Digital Acquisition Corp WT | - | 0.23 | 0.23 - 0.23 | 0.23 | +0.01 | 4.55% | 100 | | CDAY | Ceridian Hcm Holding Inc | - | 56.76 | 54.64 - 57.26 | 56.60 | +0.95 | 1.71% | 1,592,729 | | CDC | Victory US Eqty Income Ehnd Vol Wtd ETF | - | 69.09 | 67.54 - 69.17 | 68.71 | +0.03 | 0.04% | 212,300 | | CDE | Coeur Mining Inc | - | 3.71 | 3.56 - 3.74 | 3.67 | -0.01 | 0.27% | 4,115,595 | | CDEV | Centennial Resource Development Inc | - | 6.98 | 6.37 - 7.02 | 6.52 | -0.41 | 5.92% | 22,774,700 | | CDK | Cdk Global Inc | - | 54.10 | 54.05 - 54.30 | 54.30 | +0.21 | 0.39% | 1,659,204 | | CDL | Victory US Largecap HI Div Vol Wtd ETF | - | 60.48 | 59.26 - 60.51 | 60.308 | +0.028 | 0.05% | 19,900 | | CDLX | Cardlytics Inc | - | 29.94 | 28.07 - 30.53 | 29.49 | -0.01 | 0.03% | 499,400 | | CDMO | Avid Bioservices Inc | - | 12.71 | 12.00 - 12.87 | 12.66 | +0.17 | 1.36% | 404,100 | | CDNA | Caredx Inc | - | 25.85 | 24.25 - 26.26 | 25.86 | +0.71 | 2.82% | 487,300 | | CDNS | Cadence Design Sys | - | 146.93 | 141.00 - 147.47 | 146.60 | +2.77 | 1.93% | 2,567,036 | | CDR | Cedar Realty Trust Inc | - | 26.81 | 25.94 - 27.06 | 26.32 | -0.53 | 1.97% | 366,295 | | CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | - | 15.15 | 14.98 - 15.15 | 14.98 | -0.17 | 1.12% | 7,000 | | CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | - | 12.85 | 12.85 - 13.514 | 13.17 | +0.17 | 1.31% | 29,700 | | CDRE | Cadre Holdings Inc | - | 24.77 | 23.52 - 24.77 | 24.02 | -0.33 | 1.36% | 98,566 | | CDRO | Codere Online Luxembourg S.A. | - | 3.005 | 3.005 - 3.261 | 3.005 | -0.02 | 0.66% | 1,500 | | CDROW | Codere Online Luxembourg S.A. WT | - | 0.428 | 0.00 - 0.00 | 0.428 | 0.00 | 0.00% | 0 | | CDTX | Cidara Thera | - | 0.491 | 0.435 - 0.491 | 0.444 | -0.031 | 6.53% | 225,200 | | CDW | CDW Corp | - | 163.21 | 155.39 - 163.42 | 160.20 | -1.75 | 1.08% | 710,048 | | CDX | Simplify High Yield Plus Credit ETF | - | 22.92 | 22.91 - 22.99 | 22.99 | +0.065 | 0.28% | 80,900 | | CDXC | Chromadex Corp CS | - | 1.88 | 1.84 - 2.18 | 1.91 | +0.15 | 8.52% | 1,642,100 | | CDXS | Codexis Inc | - | 10.80 | 9.88 - 10.84 | 10.49 | +0.02 | 0.19% | 649,177 | | CDZI | Cadiz Inc | - | 2.05 | 1.98 - 2.09 | 2.05 | +0.06 | 3.02% | 209,000 | | CDZIP | Cadiz Inc | - | 15.912 | 15.912 - 16.726 | 16.726 | +0.886 | 5.59% | 1,000 | | CE | Celanese Corp | - | 152.00 | 148.08 - 153.87 | 150.73 | +0.71 | 0.47% | 958,896 | | CEA | China Eastern Airlines Corp Ltd ADR | - | 17.05 | 16.71 - 17.06 | 16.71 | -0.34 | 1.99% | 2,212 | | CEAD | Cea Indistries Inc | - | 1.238 | 1.01 - 1.24 | 1.04 | -0.11 | 9.57% | 318,600 | | CEADW | Cea Industries Inc WT | - | 0.27 | 0.24 - 0.28 | 0.279 | -0.036 | 11.43% | 33,800 | | CECE | C E C O Envir | - | 6.26 | 5.86 - 6.26 | 6.05 | -0.12 | 1.94% | 155,573 | | CEE | Central Europe and Russia Fund | - | 10.70 | 10.09 - 10.77 | 10.59 | -0.02 | 0.19% | 6,526 | | CEF | Sprott Physical Gold & Silver Trust | - | 17.65 | 17.49 - 17.65 | 17.57 | -0.07 | 0.40% | 274,100 | | CEFA | Global X S&P Catholic Values Developed Ex-U.S. E | - | 26.465 | 26.465 - 26.465 | 26.465 | +0.165 | 0.63% | 100 | | CEFD | Etracs Monthly Pay 1.5X Index ETN | - | 22.85 | 22.57 - 22.85 | 22.81 | -0.17 | 0.74% | 2,500 | | CEFS | Exchange Listed Funds Trust ETF | - | 18.02 | 17.76 - 18.02 | 17.863 | -0.097 | 0.54% | 6,400 | | CEG | Constellation Energy Corp | - | 57.51 | 55.49 - 58.94 | 56.65 | -0.58 | 1.01% | 2,245,600 | | CEI | Camber Energy Inc | - | 0.82 | 0.756 - 0.86 | 0.78 | +0.024 | 3.17% | 43,145,700 | | CEIX | Consol Energy Inc | - | 52.17 | 48.70 - 52.44 | 51.10 | -0.74 | 1.43% | 460,095 | | CELC | Celcuity Inc | - | 5.71 | 5.61 - 6.00 | 5.70 | +0.08 | 1.42% | 189,500 | | CELH | Celsius Holdings Inc | - | 60.44 | 55.90 - 61.46 | 58.77 | -1.24 | 2.07% | 1,036,600 | | CELP | Cypress Energy Partners LP | - | 0.466 | 0.44 - 0.49 | 0.488 | 0.00 | 0.00% | 0 | | CELU | Celularity Inc | - | 7.75 | 7.27 - 7.98 | 7.46 | -0.13 | 1.71% | 230,100 | | CELUW | Celularity Inc WT | - | 0.80 | 0.621 - 0.81 | 0.73 | -0.073 | 9.09% | 34,100 | | CELZ | Creative Medical Technology Holdings Inc | - | 1.60 | 0.94 - 1.60 | 1.02 | -0.51 | 33.33% | 2,764,200 | | CEM | Clearbridge Energy MLP Fund Inc | - | 33.21 | 32.48 - 33.747 | 33.14 | +0.03 | 0.09% | 50,427 | | CEMB | Emrg Mkts Corp Bond Ishares JPM ETF | - | 44.01 | 44.00 - 44.168 | 44.16 | +0.09 | 0.20% | 32,200 | | CEMI | Chembio Diagnostics | - | 0.68 | 0.61 - 0.69 | 0.64 | -0.017 | 2.59% | 174,100 | | CEN | Center Coast MLP & Infrastructure | - | 17.41 | 17.20 - 17.55 | 17.42 | +0.04 | 0.23% | 21,037 | | CENN | Cenntro Electric Group Ltd | - | 1.79 | 1.65 - 1.80 | 1.71 | -0.06 | 3.39% | 3,609,600 | | CENQ | Cenaq Energy Corp Cl A | - | 10.02 | 10.02 - 10.02 | 10.02 | 0.00 | 0.00% | 300 | | CENQU | Cenaq Energy Corp | - | 10.20 | 0.00 - 0.00 | 10.20 | 0.00 | 0.00% | 0 | | CENQW | Cenaq Energy Corp WT | - | 0.11 | 0.00 - 0.00 | 0.11 | 0.00 | 0.00% | 0 | | CENT | Central Garden | - | 43.72 | 40.77 - 43.92 | 41.91 | -1.59 | 3.66% | 77,149 | | CENTA | Central Garden & Pet | - | 41.14 | 38.555 - 41.14 | 39.35 | -1.67 | 4.07% | 410,134 | | CENX | Century Aluminum C | - | 12.31 | 11.04 - 12.505 | 11.67 | -0.45 | 3.71% | 2,583,041 | | CEO | Cnooc Ltd | - | 121.26 | 120.06 - 123.70 | 121.76 | 0.00 | 0.00% | 96,500 | | CEPU | Central Puerto S.A. ADR | - | 3.66 | 3.57 - 3.73 | 3.63 | -0.04 | 1.09% | 49,564 | | CEQP | Crestwood Equity Partners LP | - | 29.49 | 28.95 - 29.66 | 29.38 | +0.32 | 1.10% | 175,407 | | CERE | Cerevel Therapeutics Hldg Inc | - | 24.81 | 22.95 - 25.245 | 24.94 | +0.50 | 2.05% | 280,000 | | CERN | Cerner Corp | - | 93.85 | 93.745 - 94.07 | 93.93 | +0.01 | 0.01% | 2,135,356 | | CERS | Cerus Corp | - | 5.08 | 4.86 - 5.20 | 5.13 | +0.12 | 2.40% | 4,567,100 | | CERT | Certara Inc | - | 19.85 | 19.01 - 20.16 | 19.80 | +0.15 | 0.76% | 387,767 | | CET | Central Securities Corp | - | 37.36 | 36.36 - 37.361 | 36.65 | -0.06 | 0.16% | 23,100 | | CETX | Cemtrex Inc | - | 0.32 | 0.30 - 0.33 | 0.302 | -0.019 | 5.92% | 108,700 | | CETXP | Cemtrex Inc Series 1 Pfd | - | 1.80 | 1.51 - 1.80 | 1.79 | +0.03 | 1.70% | 4,900 | | CEV | Eaton Vance California Muni Income Trust | - | 10.26 | 10.20 - 10.30 | 10.25 | +0.02 | 0.20% | 32,000 | | CEVA | Ceva Inc | - | 33.32 | 32.09 - 33.66 | 33.27 | +0.37 | 1.12% | 130,174 | | CEW | Wisdomtree Emerging Currency Strategy Fund | - | 17.00 | 16.981 - 17.00 | 16.993 | +0.046 | 0.27% | 1,800 | | CEY | Victory EM High Div Vol Wtd ETF | - | 20.04 | 19.92 - 20.08 | 20.08 | +0.115 | 0.58% | 4,500 | | CF | Cf Industries Holdings | - | 101.67 | 92.68 - 102.24 | 95.79 | -4.56 | 4.54% | 3,358,860 | | CFA | Victory US 500 Vol ETF | - | 67.04 | 65.13 - 67.04 | 66.50 | +0.03 | 0.05% | 19,100 | | CFB | Crossfirst Bankshares Inc | - | 12.75 | 12.56 - 12.84 | 12.78 | +0.17 | 1.35% | 66,839 | | CFBK | Central Fed Cp | - | 20.31 | 20.31 - 20.394 | 20.35 | -0.11 | 0.54% | 2,300 | | CFCV | Clearbridge Focus Value ETF | - | 30.229 | 30.229 - 30.229 | 30.229 | -0.194 | 0.64% | 100 | | CFFE | Cf Acquisition Corp ViII Cl A | - | 10.08 | 0.00 - 0.00 | 10.08 | 0.00 | 0.00% | 0 | | CFFEU | Cf Acquisition Corp ViII | - | 10.12 | 10.12 - 10.12 | 10.12 | 0.00 | 0.00% | 2,100 | | CFFEW | Cf Acquisition Corp ViII WT | - | 0.238 | 0.00 - 0.00 | 0.238 | 0.00 | 0.00% | 0 | | CFFI | C&F Financial Corp | - | 52.09 | 51.20 - 52.09 | 51.20 | -0.50 | 0.97% | 4,463 | | CFFN | Capitol Fed Finl Inc | - | 9.75 | 9.61 - 9.80 | 9.79 | +0.12 | 1.24% | 801,463 | | CFFS | Cf Acquisition Corp Vii Cl A | - | 9.91 | 0.00 - 0.00 | 9.91 | 0.00 | 0.00% | 0 | | CFFSU | Cf Acquisition Corp Vii | - | 9.96 | 0.00 - 0.00 | 9.96 | 0.00 | 0.00% | 0 | | CFFSW | Cf Acquisition Corp Vii WT | - | 0.30 | 0.25 - 0.35 | 0.25 | 0.00 | 0.00% | 2,900 | | CFG | Citizens Financial Group Inc/Ri | - | 38.26 | 36.76 - 38.56 | 37.75 | +0.05 | 0.13% | 5,427,860 | | CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | - | 25.93 | 25.35 - 25.99 | 25.85 | +0.11 | 0.43% | 30,600 | | CFG-E | Citizens Financial Group Inc Prf Perpetual USD 2 | - | 20.21 | 19.80 - 20.21 | 19.81 | -0.28 | 1.39% | 52,100 | | CFIV | Cf Acquisition Corp IV Cl A | - | 9.82 | 9.81 - 9.84 | 9.81 | 0.00 | 0.00% | 7,100 | | CFIVU | Cf Acquisition Corp IV | - | 9.84 | 9.84 - 9.84 | 9.84 | 0.00 | 0.00% | 10,000 | | CFIVW | Cf Acquisition Corp IV WT | - | 0.24 | 0.15 - 0.24 | 0.15 | -0.03 | 16.67% | 5,100 | | CFLT | Confluent Inc Cl A | - | 19.11 | 17.15 - 19.44 | 18.91 | +0.41 | 2.22% | 5,126,352 | | CFMS | Conformis Inc CS | - | 0.42 | 0.40 - 0.441 | 0.404 | -0.021 | 4.94% | 359,300 | | CFO | Victory US 500 Ehnd Vol Wtd ETF | - | 68.83 | 68.31 - 68.83 | 68.71 | +0.037 | 0.05% | 142,000 | | CFR | Cullen/Frost Bankers | - | 119.08 | 114.69 - 120.40 | 117.37 | -0.97 | 0.82% | 411,132 | | CFR-B | Cullen/Frost Bankers Inc | - | 20.29 | 20.10 - 20.31 | 20.27 | +0.119 | 0.59% | 12,900 | | CFRX | Contrafect | - | 3.46 | 3.40 - 3.59 | 3.53 | +0.13 | 3.82% | 22,800 | | CFSB | Cfsb Bancorp Inc | - | 9.34 | 9.19 - 9.371 | 9.26 | -0.09 | 0.96% | 4,100 | | CFVI | Cf Acquisition Corp VI Cl A | - | 10.89 | 10.82 - 11.14 | 11.12 | +0.15 | 1.37% | 455,600 | | CFVIU | Cf Acquisition Corp VI | - | 11.55 | 11.50 - 11.72 | 11.715 | +0.175 | 1.52% | 7,400 | | CFVIW | Cf Acquisition Corp VI WT | - | 2.40 | 2.40 - 2.50 | 2.465 | -0.035 | 1.40% | 46,100 | | CFX | Colfax Corp | - | 40.60 | 38.88 - 40.67 | 39.06 | -1.53 | 3.77% | 2,953,345 | | CG | The Carlyle Group | - | 36.04 | 35.255 - 36.75 | 36.74 | +1.51 | 4.29% | 2,786,317 | | CGA | China Green Agriculture | - | 8.02 | 7.52 - 8.31 | 7.903 | -0.407 | 4.90% | 2,540 | | CGABL | The Carlyle Group Inc 4.625% | - | 18.95 | 18.398 - 19.00 | 18.87 | -0.07 | 0.37% | 29,505 | | CGAU | Centerra Gold Inc | - | 8.45 | 8.03 - 8.59 | 8.11 | -0.34 | 4.02% | 48,975 | | CGBD | Carlyle Secured Lending Inc | - | 14.12 | 13.56 - 14.24 | 13.72 | -0.30 | 2.14% | 256,624 | | CGC | Canopy Growth Corp | - | 5.91 | 5.36 - 5.95 | 5.52 | -0.35 | 5.96% | 6,374,070 | | CGCP | Capital Core Plus Income ETF | - | 24.00 | 24.00 - 24.06 | 24.05 | +0.045 | 0.19% | 71,600 | | CGDV | Capital Dividend Value ETF | - | 23.72 | 22.95 - 23.72 | 23.427 | -0.003 | 0.01% | 288,700 | | CGEM | Cullinan Management Inc | - | 10.94 | 10.52 - 11.505 | 11.34 | +0.54 | 5.00% | 296,258 | | CGEN | Compugen Ltd | - | 1.98 | 1.80 - 2.07 | 1.87 | -0.07 | 3.61% | 1,138,100 | | CGGO | Capital Global Growth Equity ETF | - | 21.03 | 20.423 - 21.03 | 20.80 | +0.035 | 0.17% | 215,600 | | CGGR | Capital Growth ETF | - | 21.51 | 20.59 - 21.51 | 21.145 | -0.115 | 0.54% | 250,400 | | CGNT | Cognyte Software Ltd | - | 7.51 | 7.23 - 7.55 | 7.49 | +0.03 | 0.40% | 665,700 | | CGNX | Cognex Cp | - | 48.47 | 46.02 - 48.60 | 47.54 | +0.22 | 0.46% | 1,803,264 | | CGO | Calamos Glb Ttl Rtn | - | 11.96 | 11.66 - 12.50 | 11.85 | -0.09 | 0.75% | 26,100 | | CGRN | Capstone Green Energy Corp | - | 2.74 | 2.53 - 2.80 | 2.69 | -0.07 | 2.54% | 26,200 | | CGTX | Cognition Therapeutics Inc | - | 2.76 | 2.74 - 2.85 | 2.75 | +0.05 | 1.85% | 11,200 | | CGUS | Capital Core Equity ETF | - | 22.75 | 22.05 - 22.75 | 22.54 | +0.06 | 0.27% | 175,500 | | CGW | S&P Global Water Index Invesco ETF | - | 47.21 | 46.192 - 47.21 | 46.87 | +0.14 | 0.30% | 81,800 | | CGXU | Capital Intl Focus Equity ETF | - | 22.44 | 21.92 - 22.44 | 22.21 | +0.16 | 0.73% | 136,400 | | CHA.S | Catcha Investment Corp [Chaa.U] | - | 9.81 | 0.00 - 0.00 | 9.81 | 0.00 | 0.00% | 0 | | CHA.T | Catcha Investment Corp WT [Chaa/W] | - | 0.18 | 0.18 - 0.197 | 0.191 | +0.057 | 42.54% | 5,000 | | CHAA | Catcha Investment Corp Cl A | - | 9.79 | 9.79 - 9.795 | 9.79 | 0.00 | 0.00% | 2,458 | | CHAD | CSI 300 China A 1X Direxion | - | 19.93 | 19.80 - 20.033 | 19.86 | -0.41 | 2.02% | 38,100 | | CHAU | CSI 300 China A 2X Direxion | - | 24.11 | 23.63 - 24.16 | 24.00 | +0.84 | 3.63% | 51,100 | | CHB | Global X China Biotech Innovation ETF | - | 9.71 | 9.661 - 9.82 | 9.82 | +0.29 | 3.04% | 500 | | CHCI | Comstock Hlds Cos | - | 4.41 | 4.25 - 4.41 | 4.28 | -0.15 | 3.39% | 3,100 | | CHCO | City Holding Company | - | 78.98 | 78.15 - 79.91 | 79.88 | +1.50 | 1.91% | 101,390 | | CHCT | Community Healthcare Trust Inc | - | 36.45 | 35.635 - 36.82 | 35.93 | -0.24 | 0.66% | 64,347 | | CHD | Church & Dwight Company | - | 88.37 | 86.92 - 89.604 | 88.75 | +0.53 | 0.60% | 1,316,371 | | CHDN | Churchill Downs IN | - | 189.45 | 180.24 - 191.46 | 185.63 | +0.35 | 0.19% | 186,904 | | CHE | Chemed Inc | - | 487.51 | 476.34 - 490.39 | 488.10 | +2.03 | 0.42% | 44,097 | | CHEAU | Chenghe Acquisition Co. | - | 10.05 | 10.04 - 10.05 | 10.05 | -0.01 | 0.10% | 15,000 | | CHEF | The Chefs Warehouse | - | 35.64 | 32.53 - 35.79 | 33.52 | -1.91 | 5.39% | 228,699 | | CHEK | Check-Cap Ltd Ord | - | 0.36 | 0.331 - 0.362 | 0.335 | -0.023 | 6.42% | 530,300 | | CHEKZ | Check-Cap Ltd Series C WT | - | 0.075 | 0.00 - 0.00 | 0.075 | 0.00 | 0.00% | 0 | | CHGG | Chegg Inc | - | 19.47 | 18.16 - 19.53 | 18.60 | -0.64 | 3.33% | 2,142,680 | | CHGX | Diversified Impact U.S. Large Cap Fossil Fuel | - | 27.35 | 26.50 - 27.35 | 27.18 | +0.10 | 0.37% | 10,100 | | CHH | Choice Hotels International | - | 126.30 | 120.20 - 126.40 | 122.39 | -2.16 | 1.73% | 309,278 | | CHI | Calamos Cv Opp & Inc | - | 11.47 | 11.22 - 11.58 | 11.45 | +0.18 | 1.60% | 297,900 | | CHIC | Global X MSCI China Communication Services ETF | - | 15.30 | 15.077 - 15.30 | 15.077 | +0.022 | 0.15% | 200 | | CHIE | Global X MSCI China Energy ETF | - | 14.25 | 14.09 - 14.37 | 14.34 | +0.44 | 3.17% | 30,100 | | CHIH | Global X MSCI China Health Care ETF | - | 14.925 | 14.889 - 15.092 | 15.092 | +0.286 | 1.93% | 5,500 | | CHII | Global X MSCI China Industrials ETF | - | 13.709 | 13.709 - 13.709 | 13.709 | +0.098 | 0.72% | 100 | | CHIK | Global X MSCI China Information Technology ETF | - | 19.12 | 18.68 - 19.12 | 18.902 | +0.061 | 0.32% | 2,200 | | CHIM | Global X MSCI China Materials ETF | - | 20.663 | 20.663 - 20.663 | 20.663 | +0.174 | 0.85% | 100 | | CHIQ | Global X MSCI China Consumer Discretionary ETF | - | 19.43 | 18.76 - 19.62 | 19.10 | -0.14 | 0.73% | 48,400 | | CHIR | Global X MSCI China Real Estate ETF | - | 9.44 | 9.00 - 9.44 | 9.36 | -0.16 | 1.68% | 136,700 | | CHIS | Global X MSCI China Consumer Staples ETF | - | 22.21 | 22.20 - 22.40 | 22.37 | +0.468 | 2.14% | 46,200 | | CHIU | Global X MSCI China Utilities ETF | - | 15.972 | 15.972 - 15.972 | 15.972 | +0.039 | 0.24% | 100 | | CHIX | Global X MSCI China Financials ETF | - | 12.77 | 12.61 - 12.84 | 12.71 | +0.17 | 1.36% | 36,500 | | CHK | Chesapeake Energy Corp | - | 87.86 | 87.42 - 91.76 | 91.13 | +4.01 | 4.60% | 2,531,855 | | CHKEL | Chesapeake Energy Corp Cl C WT | - | 35.40 | 55.82 - 63.66 | 63.31 | +4.30 | 7.29% | 21,304 | | CHKEW | Chesapeake Energy Corp Cl A WT | - | 68.55 | 68.55 - 72.00 | 72.00 | +4.59 | 6.81% | 21,700 | | CHKEZ | Chesapeake Energy Corp Cl B WT | - | 64.51 | 64.51 - 67.56 | 67.51 | +4.495 | 7.13% | 63,800 | | CHKP | Check Point Software | - | 122.26 | 119.83 - 123.89 | 122.03 | +1.42 | 1.18% | 1,202,429 | | CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | - | 22.81 | 22.80 - 23.07 | 22.85 | +0.25 | 1.11% | 7,500 | | CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | - | 22.681 | 22.415 - 22.70 | 22.485 | -0.065 | 0.29% | 5,700 | | CHMA | Chiasma Inc | - | 4.08 | 3.76 - 4.10 | 3.76 | -0.24 | 6.00% | 8,196,718 | | CHMG | Chemung Financial Cp | - | 45.12 | 45.02 - 45.89 | 45.02 | -0.80 | 1.75% | 2,412 | | CHMI | Cherry Hill Mortgage Investmen | - | 6.94 | 6.79 - 6.94 | 6.92 | +0.08 | 1.17% | 125,570 | | CHN | China Fund | - | 13.01 | 12.65 - 13.42 | 13.20 | +0.31 | 2.40% | 8,891 | | CHNA | Loncar China Biopharma ETF | - | 17.708 | 17.708 - 17.708 | 17.708 | -0.262 | 1.46% | 100 | | CHNG | Change Healthcare Inc | - | 23.00 | 22.93 - 23.15 | 23.05 | +0.05 | 0.22% | 1,234,575 | | CHNGU | Change Healthcare Inc Tangible Equity Units | - | 74.52 | 73.88 - 75.065 | 75.065 | 0.00 | 0.00% | 166 | | CHNR | China Natural Res | - | 0.696 | 0.696 - 0.70 | 0.70 | +0.015 | 2.19% | 8,900 | | CHPM | Chp Merger Corp Cl A | - | 10.18 | 0.00 - 0.00 | 10.18 | 0.00 | 0.00% | 0 | | CHPMU | Chp Merger Corp | - | 10.15 | 0.00 - 0.00 | 10.15 | 0.00 | 0.00% | 0 | | CHPMW | Chp Merger Corp WT | - | 0.004 | 0.00 - 0.00 | 0.004 | 0.00 | 0.00% | 0 | | CHPT | Chargepoint Hldgs Inc | - | 11.15 | 10.30 - 11.29 | 11.02 | +0.03 | 0.27% | 10,675,798 | | CHRA | Charah Solutions Inc | - | 2.22 | 2.205 - 2.56 | 2.28 | +0.04 | 1.79% | 118,268 | | CHRB | Charah Solutions Inc 8.50% | - | 18.00 | 17.87 - 18.74 | 18.39 | +0.52 | 2.91% | 17,992 | | CHRS | Coherus Bio | - | 7.97 | 7.75 - 8.36 | 8.31 | +0.40 | 5.06% | 993,900 | | CHRW | C.H. Robinson Ww | - | 102.39 | 100.73 - 104.78 | 101.92 | +0.73 | 0.72% | 1,502,986 | | CHS | Chico's Fas | - | 4.47 | 4.12 - 4.52 | 4.32 | -0.13 | 2.92% | 2,882,335 | | CHSCL | CHS B Cum Pfd Srs 4 | - | 26.50 | 26.10 - 26.69 | 26.27 | -0.10 | 0.38% | 14,983 | | CHSCM | CHS Pfd Clb Ser3 | - | 25.48 | 25.35 - 25.74 | 25.74 | +0.38 | 1.50% | 8,976 | | CHSCN | CHS Inc Pfd B Srs 2 | - | 25.58 | 25.35 - 25.86 | 25.68 | +0.31 | 1.22% | 10,420 | | CHSCO | CHS Inc Cl B Pfd | - | 27.252 | 27.16 - 27.41 | 27.31 | +0.16 | 0.59% | 20,459 | | CHSCP | CHS Inc | - | 31.02 | 30.753 - 31.20 | 30.88 | -0.22 | 0.71% | 13,675 | | CHT | Chunghwa Telecom Co. Ltd ADR | - | 41.95 | 41.63 - 42.15 | 41.88 | +0.09 | 0.22% | 131,788 | | CHTR | Charter Communicatio | - | 480.32 | 468.79 - 485.70 | 479.03 | +4.46 | 0.94% | 1,272,745 | | CHUY | Chuy's Holdings Inc | - | 21.39 | 20.21 - 21.65 | 20.50 | -0.54 | 2.57% | 78,060 | | CHW | Calamos Gbl Dyn Inc | - | 7.51 | 7.19 - 7.60 | 7.35 | 0.00 | 0.00% | 140,000 | | CHWA | Chw Acquisition Corp | - | 9.87 | 0.00 - 0.00 | 9.87 | 0.00 | 0.00% | 0 | | CHWAU | Chw Acquisition Corp | - | 10.10 | 0.00 - 0.00 | 10.10 | 0.00 | 0.00% | 0 | | CHWAW | Chw Acquisition Corp WT | - | 0.252 | 0.231 - 0.27 | 0.25 | -0.02 | 7.41% | 129,400 | | CHWY | Chewy Inc | - | 25.57 | 23.50 - 25.71 | 24.47 | -0.50 | 2.00% | 4,044,974 | | CHX | Championx Corp | - | 21.46 | 21.02 - 21.79 | 21.46 | +0.21 | 0.99% | 948,909 | | CHY | Calamos Cv & High IN | - | 11.61 | 11.40 - 11.73 | 11.59 | +0.13 | 1.13% | 216,300 | | CI | Cigna Corp | - | 256.76 | 254.42 - 261.87 | 259.49 | +2.61 | 1.02% | 1,336,343 | | CIA | Citizens Inc | - | 3.23 | 3.18 - 3.35 | 3.29 | +0.09 | 2.81% | 172,887 | | CIAN | Cian Plc ADR | - | 4.32 | 3.30 - 4.355 | 3.40 | 0.00 | 0.00% | 0 | | CIB | Bancolombia S.A. ADR | - | 34.97 | 34.80 - 37.02 | 36.90 | +2.44 | 7.08% | 474,354 | | CIBR | Nasdaq Cybersecurity ETF FT | - | 40.68 | 39.44 - 41.17 | 40.49 | +0.67 | 1.68% | 932,300 | | CID | Victory Intl HI Div Vol Wtd ETF | - | 31.71 | 31.71 - 32.03 | 32.03 | +0.64 | 2.04% | 400 | | CIDM | Cinedigm Corp | - | 0.65 | 0.61 - 0.66 | 0.619 | -0.039 | 5.93% | 1,003,500 | | CIEN | Ciena Corp | - | 50.77 | 48.565 - 50.77 | 49.84 | +0.02 | 0.04% | 1,704,569 | | CIF | Colonial Intermediate High | - | 2.10 | 2.08 - 2.12 | 2.09 | -0.005 | 0.24% | 64,960 | | CIFR | Cipher Mining Inc | - | 1.97 | 1.90 - 2.09 | 1.93 | -0.04 | 2.03% | 264,565 | | CIFRW | Cipher Mining Inc WT | - | 0.32 | 0.325 - 0.369 | 0.33 | -0.032 | 8.84% | 6,300 | | CIG | Comp En DE MN Cemig ADR | - | 2.29 | 2.28 - 2.36 | 2.36 | +0.08 | 3.51% | 4,641,509 | | CIG.C | Comp En DE MN Cemig Cl C ADR | - | 2.90 | 2.82 - 3.03 | 3.03 | +0.11 | 3.77% | 67,600 | | CIGI | Colliers Intl Grp IN | - | 112.19 | 110.96 - 113.22 | 112.11 | +0.69 | 0.62% | 86,514 | | CIH | China Index Holdings Ltd ADR | - | 0.681 | 0.66 - 0.75 | 0.67 | -0.01 | 1.47% | 151,789 | | CII | Blackrock Capital and Income Strategies | - | 18.19 | 17.70 - 18.26 | 18.05 | -0.03 | 0.17% | 144,738 | | CIIG | Ciig Capital Partners II Cl A | - | 9.86 | 0.00 - 0.00 | 9.86 | 0.00 | 0.00% | 0 | | CIIGU | Ciig Capital Partners II Inc | - | 9.95 | 9.95 - 9.95 | 9.95 | 0.00 | 0.00% | 1,200 | | CIIGW | Ciig Capital Partners II Inc WT | - | 0.181 | 0.00 - 0.00 | 0.181 | 0.00 | 0.00% | 0 | | CIK | Credit Suisse Asset Management | - | 2.69 | 2.67 - 2.72 | 2.70 | +0.02 | 0.75% | 272,900 | | CIL | Victory Intl Vol Wtd ETF | - | 38.72 | 38.70 - 39.36 | 39.36 | +0.80 | 2.07% | 800 | | CIM | Chimera Investment Corp | - | 9.31 | 9.20 - 9.43 | 9.41 | +0.16 | 1.73% | 2,764,303 | | CIM-A | Chimera Invt Corp [Cim/Pa] | - | 23.17 | 23.14 - 23.37 | 23.28 | +0.13 | 0.56% | 16,400 | | CIM-B | Chimera Invt Corp [Cim/Pb] | - | 22.01 | 21.695 - 22.217 | 22.07 | +0.29 | 1.33% | 23,000 | | CIM-C | Chimera Invt Corp [Cim/Pc] | - | 21.081 | 20.50 - 21.22 | 20.695 | -0.105 | 0.50% | 11,300 | | CIM-D | Chimera Invt Corp [Cim/Pd] | - | 21.25 | 21.12 - 21.40 | 21.38 | +0.38 | 1.81% | 31,600 | | CINC | Cincor Pharma Inc | - | 19.57 | 16.79 - 19.76 | 17.11 | -2.22 | 11.48% | 214,400 | | CINF | Cincinnati Financial | - | 123.42 | 120.26 - 124.08 | 121.98 | -0.69 | 0.56% | 774,007 | | CING | Cingulate Inc | - | 1.23 | 1.18 - 1.25 | 1.19 | -0.03 | 2.46% | 13,500 | | CINGW | Cingulate Inc WT | - | 0.205 | 0.205 - 0.205 | 0.205 | 0.00 | 0.00% | 7,300 | | CINT | CI&T Inc Cl A | - | 14.71 | 11.71 - 17.28 | 13.79 | -1.07 | 7.20% | 198,770 | | CIO | City Office REIT Inc | - | 13.53 | 13.21 - 13.72 | 13.61 | +0.30 | 2.25% | 215,406 | | CIO-A | City Office REIT Inc [Cio/Pa] | - | 21.91 | 21.80 - 22.01 | 21.80 | +0.03 | 0.14% | 1,400 | | CION | Cion Investment Corp | - | 10.83 | 10.55 - 11.12 | 10.69 | -0.18 | 1.66% | 103,354 | | CIR | Circor International | - | 19.64 | 18.32 - 19.86 | 18.78 | -0.39 | 2.03% | 57,282 | | CISO | Cerberus Cyber Sentinel Corp | - | 5.37 | 5.13 - 5.49 | 5.40 | +0.20 | 3.85% | 144,100 | | CITE | Cartica Acquisition Corp Cl A | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | | CITEU | Cartica Acquisition Corp | - | 10.10 | 0.00 - 0.00 | 10.10 | 0.00 | 0.00% | 0 | | CITEW | Cartica Acquisition Corp WT | - | 0.20 | 0.00 - 0.00 | 0.20 | 0.00 | 0.00% | 0 | | CIVB | Civista Bncshrs | - | 20.48 | 20.13 - 20.65 | 20.29 | -0.13 | 0.64% | 31,500 | | CIVI | Civitas Resources Inc | - | 63.67 | 61.05 - 65.20 | 65.07 | +2.49 | 3.98% | 593,230 | | CIX | Compx International Inc | - | 22.00 | 20.89 - 22.428 | 21.22 | -0.15 | 0.70% | 3,300 | | CIXX | CI Financial Corp OR | - | 11.62 | 11.28 - 11.72 | 11.43 | -0.02 | 0.17% | 63,364 | | CIZ | Victory Dev Enhd Vol Wtd ETF | - | 29.873 | 29.72 - 29.909 | 29.72 | +0.05 | 0.17% | 3,300 | | CIZN | Citizens Holdings Company | - | 17.88 | 17.80 - 18.05 | 17.80 | -0.05 | 0.28% | 1,400 | | CJJD | China Jojo Drugstore | - | 1.86 | 1.86 - 2.025 | 1.95 | -0.04 | 2.01% | 20,000 | | CKPT | Checkpoint Therapeutics Inc | - | 1.44 | 1.34 - 1.46 | 1.43 | +0.04 | 2.88% | 295,800 | | CKX | Ckx Lands | - | 11.21 | 11.00 - 11.21 | 11.00 | -0.34 | 3.00% | 3,100 | | CL | Colgate-Palmolive Company | - | 75.38 | 73.87 - 75.628 | 75.13 | +0.01 | 0.01% | 4,531,617 | | CLA.S | Class Acceleration Corp [Clas.U] | - | 9.84 | 0.00 - 0.00 | 9.84 | 0.00 | 0.00% | 0 | | CLA.T | Class Acceleration Corp WT [Clas/W] | - | 0.088 | 0.00 - 0.00 | 0.088 | 0.00 | 0.00% | 0 | | CLA.U | Colonnade Acquisition Corp II [Claa.U] | - | 9.85 | 0.00 - 0.00 | 9.85 | 0.00 | 0.00% | 0 | | CLA.W | Colonnade Acquisition Corp II WT [Claa/W] | - | 0.16 | 0.15 - 0.19 | 0.15 | -0.02 | 11.76% | 4,800 | | CLAA | Colonnade Acquisition Corp II Cl A | - | 9.78 | 9.76 - 9.78 | 9.76 | -0.01 | 0.10% | 50,968 | | CLAQ | Cleantech Acquisition Corp | - | 10.03 | 0.00 - 0.00 | 10.03 | 0.00 | 0.00% | 0 | | CLAQR | Cleantech Acquisition Corp Rights | - | 0.27 | 0.00 - 0.00 | 0.27 | 0.00 | 0.00% | 0 | | CLAQU | Cleantech Acquisition Corp Units | - | 10.31 | 0.00 - 0.00 | 10.31 | 0.00 | 0.00% | 0 | | CLAQW | Cleantech Acquisition Corp WT | - | 0.40 | 0.40 - 0.42 | 0.42 | +0.009 | 2.19% | 200 | | CLAR | Clarus Corp | - | 21.41 | 19.67 - 22.45 | 21.80 | +0.60 | 2.83% | 1,311,205 | | CLAS | Class Acceleration Corp Cl A | - | 9.80 | 9.80 - 9.81 | 9.81 | 0.00 | 0.00% | 50,148 | | CLAY | Chavant Capital Acquisition Corp | - | 9.94 | 9.94 - 9.94 | 9.94 | 0.00 | 0.00% | 5,000 | | CLAYU | Chavant Capital Acquisition Corp | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | CLAYW | Chavant Capital Acquisition Corp WT | - | 0.10 | 0.099 - 0.10 | 0.099 | -0.001 | 1.00% | 1,200 | | CLB | Core Laboratories N.V. | - | 25.05 | 23.63 - 25.25 | 24.52 | -0.18 | 0.73% | 235,428 | | CLB.U | Colombier Acquisition Corp [Clbr.U] | - | 9.74 | 9.74 - 9.77 | 9.77 | 0.00 | 0.00% | 1,300 | | CLB.W | Colombier Acquisition Corp WT [Clbr/W] | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | | CLBK | Columbia Financial Inc | - | 20.05 | 20.05 - 20.40 | 20.30 | +0.40 | 2.01% | 189,774 | | CLBR | Colombier Acquisition Corp Cl A | - | 9.67 | 9.67 - 9.70 | 9.70 | +0.01 | 0.10% | 106 | | CLBS | Caladrius Bio | - | 0.462 | 0.46 - 0.48 | 0.462 | 0.00 | 0.00% | 67,800 | | CLBT | Cellebrite Di Ltd | - | 4.72 | 4.36 - 4.81 | 4.54 | -0.16 | 3.40% | 148,137 | | CLBTW | Cellebrite Di Ltd WT | - | 0.705 | 0.646 - 0.72 | 0.67 | -0.05 | 6.94% | 1,600 | | CLD-A | Chatham Lodging Trust Pfd. | - | 21.50 | 21.50 - 21.505 | 21.50 | +0.50 | 2.38% | 1,100 | | CLDL | Direxion Daily Cloud Computing Bull 2X Shares | - | 8.08 | 7.275 - 8.16 | 7.772 | +0.122 | 1.59% | 62,100 | | CLDS | Direxion Daily Cloud Computing Bear 2X Shares | - | 38.355 | 38.135 - 41.94 | 39.34 | -0.579 | 1.45% | 19,000 | | CLDT | Chatham Lodging Trust REIT | - | 12.47 | 11.59 - 12.71 | 11.80 | -0.50 | 4.07% | 279,610 | | CLDX | Celldex Therapeutics | - | 29.16 | 27.56 - 30.66 | 29.16 | +0.24 | 0.83% | 530,400 | | CLEU | China Liberal Education Holdings Ltd | - | 2.36 | 2.17 - 2.52 | 2.45 | 0.00 | 0.00% | 856,400 | | CLF | Cleveland-Cliffs Inc | - | 22.15 | 20.96 - 22.33 | 21.79 | +0.20 | 0.93% | 16,167,867 | | CLFD | Clearfield Inc | - | 55.35 | 54.099 - 56.48 | 55.89 | +1.42 | 2.61% | 157,500 | | CLGN | Collplant Biotechnologies Ltd ADR | - | 9.65 | 9.11 - 10.243 | 9.95 | +0.35 | 3.65% | 16,900 | | CLH | Clean Harbors | - | 90.73 | 88.02 - 91.11 | 90.36 | -0.07 | 0.08% | 410,333 | | CLI.S | Climate Real Impact II Acquisition [Clim.U] | - | 9.83 | 9.83 - 9.86 | 9.83 | 0.00 | 0.00% | 1,700 | | CLI.T | Climate Real Impact II Acquisition WT [Clim/W] | - | 0.19 | 0.19 - 0.34 | 0.224 | -0.046 | 17.04% | 6,500 | | CLIM | Climate Real Impact Solutions II Acquisition Cor | - | 9.78 | 9.77 - 9.805 | 9.795 | +0.015 | 0.15% | 2,326 | | CLIN | Clean Earth Acquisitions Corp. Cl A | - | 9.83 | 0.00 - 0.00 | 9.83 | 0.00 | 0.00% | 0 | | CLINR | Clean Earth Acquisitions Corp. Right | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | | CLINU | Clean Earth Acquisitions Corp | - | 10.05 | 10.05 - 10.05 | 10.05 | +0.03 | 0.30% | 300 | | CLINW | Clean Earth Acquisitions Corp. WT | - | 0.161 | 0.161 - 0.609 | 0.306 | +0.166 | 118.57% | 6,500 | | CLIR | Clearsign Combustion | - | 1.20 | 1.11 - 1.21 | 1.16 | -0.05 | 4.13% | 39,000 | | CLIX | Long Online/Short Stores ETF | - | 36.39 | 35.438 - 36.43 | 36.07 | +0.475 | 1.33% | 14,000 | | CLLS | Cellectis S.A. ADR | - | 3.89 | 3.72 - 3.89 | 3.78 | -0.15 | 3.82% | 71,900 | | CLM | Cornerstone Strategic Value Fund | - | 11.47 | 11.28 - 11.67 | 11.30 | 0.00 | 0.00% | 1,236,700 | | CLMA | Iclima Global Decarbonization Transition ETF | - | 15.71 | 15.559 - 15.71 | 15.559 | -0.042 | 0.27% | 100 | | CLMT | Calumet Specialty Pr | - | 12.942 | 12.50 - 13.085 | 12.79 | -0.09 | 0.70% | 78,970 | | CLNE | Clean Energy Fuels | - | 5.04 | 4.66 - 5.15 | 4.90 | -0.09 | 1.80% | 3,112,222 | | CLNN | Clene Inc | - | 2.45 | 2.41 - 2.51 | 2.50 | +0.09 | 3.73% | 95,800 | | CLNNW | Clene Inc WT | - | 0.18 | 0.16 - 0.191 | 0.179 | -0.001 | 0.56% | 2,600 | | CLNR | IQ Cleaner Transport ETF | - | 19.68 | 19.68 - 19.984 | 19.984 | +0.035 | 0.18% | 100 | | CLOE | Clover Leaf Capital Corp Cl A | - | 10.08 | 10.08 - 10.08 | 10.08 | -0.04 | 0.40% | 1,500 | | CLOER | Clover Leaf Capital Corp Rights | - | 0.185 | 0.18 - 0.185 | 0.185 | +0.045 | 32.14% | 300 | | CLOEU | Clover Leaf Capital Corp | - | 10.20 | 0.00 - 0.00 | 10.20 | 0.00 | 0.00% | 0 | | CLOU | Global X Cloud Computing ETF | - | 17.49 | 16.61 - 17.565 | 17.17 | -0.02 | 0.12% | 561,000 | | CLOV | Clover Health Investments Corp | - | 2.79 | 2.63 - 2.88 | 2.74 | -0.04 | 1.44% | 10,844,476 | | CLPR | Clipper Realty Inc | - | 8.77 | 8.54 - 8.95 | 8.84 | +0.22 | 2.55% | 67,370 | | CLPS | Clps Incorp | - | 1.86 | 1.79 - 1.886 | 1.81 | -0.04 | 2.16% | 42,200 | | CLPT | Clearpoint Neuro Inc | - | 8.90 | 8.90 - 10.20 | 9.78 | +1.17 | 13.59% | 436,200 | | CLR | Continental Resources | - | 59.52 | 58.03 - 60.47 | 59.78 | +0.81 | 1.37% | 1,168,505 | | CLRB | Cellectar Biosc | - | 0.375 | 0.361 - 0.39 | 0.361 | 0.00 | 0.00% | 98,900 | | CLRCU | Climaterock | - | 10.02 | 10.01 - 10.02 | 10.02 | +0.08 | 0.80% | 800 | | CLRG | IQ Chaikin U.S. Large Cap ETF | - | 30.01 | 30.01 - 30.69 | 30.69 | +0.128 | 0.42% | 800 | | CLRM | Clarim Acquisition Corp Cl A | - | 9.78 | 9.78 - 9.782 | 9.78 | +0.01 | 0.10% | 26,100 | | CLRMU | Clarim Acquisition Corp | - | 9.80 | 9.80 - 9.80 | 9.80 | 0.00 | 0.00% | 100 | | CLRMW | Clarim Acquisition Corp WT | - | 0.123 | 0.00 - 0.00 | 0.123 | 0.00 | 0.00% | 0 | | CLRO | Clearone Inc | - | 0.58 | 0.554 - 0.61 | 0.554 | -0.01 | 1.77% | 67,200 | | CLS | Celestica Inc | - | 10.74 | 10.05 - 11.13 | 10.27 | -0.42 | 3.93% | 364,178 | | CLSA | Cabana Target Leading Sector Aggressive ETF | - | 19.32 | 19.32 - 19.40 | 19.39 | +0.04 | 0.21% | 46,100 | | CLSC | Cabana Target Leading Sector Conservative ETF | - | 21.15 | 21.15 - 21.30 | 21.27 | +0.11 | 0.52% | 126,300 | | CLSD | Clearside Biomedi | - | 1.46 | 1.31 - 1.49 | 1.38 | -0.07 | 4.83% | 266,200 | | CLSE | Convergence Long/Short Equity ETF | - | 14.935 | 14.90 - 14.978 | 14.978 | -0.082 | 0.54% | 600 | | CLSK | Cleanspark Inc | - | 6.03 | 5.29 - 6.10 | 5.65 | -0.20 | 3.42% | 1,865,400 | | CLSM | Cabana Target Leading Sector Moderate ETF | - | 21.66 | 21.66 - 21.73 | 21.73 | +0.04 | 0.18% | 24,200 | | CLSN | Celsion Corp | - | 2.33 | 2.32 - 2.47 | 2.36 | +0.02 | 0.85% | 22,400 | | CLST | Catalyst Bancorp Inc | - | 12.16 | 12.16 - 12.16 | 12.16 | -0.18 | 1.46% | 400 | | CLTL | Treasury Collateral Invesco ETF | - | 105.57 | 105.57 - 105.609 | 105.59 | +0.005 | 0.00% | 80,500 | | CLV-A | Clarivate Plc | - | 59.44 | 58.145 - 59.44 | 59.29 | +0.19 | 0.32% | 2,200 | | CLVR | Clever Leaves Holdings Inc | - | 1.28 | 1.12 - 1.28 | 1.18 | -0.05 | 4.07% | 415,700 | | CLVRW | Clever Leaves Holdings Inc WT | - | 0.23 | 0.185 - 0.23 | 0.23 | +0.025 | 12.20% | 21,500 | | CLVS | Clovis Oncology Inc | - | 0.738 | 0.66 - 0.74 | 0.713 | 0.00 | 0.00% | 4,395,348 | | CLVT | Clarivate Analytics Plc | - | 14.68 | 14.03 - 14.75 | 14.48 | +0.04 | 0.28% | 3,444,765 | | CLW | Clearwater Paper Corp | - | 32.94 | 31.85 - 33.80 | 32.52 | -0.30 | 0.91% | 72,486 | | CLWT | Euro Tech Holdings | - | 1.53 | 1.53 - 1.58 | 1.56 | +0.025 | 1.63% | 27,300 | | CLX | Clorox Company | - | 137.82 | 132.96 - 138.96 | 138.30 | +0.15 | 0.11% | 1,624,011 | | CLXT | Calyxt Inc | - | 0.307 | 0.275 - 0.33 | 0.31 | +0.004 | 1.31% | 2,067,500 | | CM | Canadian Imperial Bank of Commerce | - | 53.65 | 52.62 - 54.00 | 53.45 | -0.03 | 0.06% | 837,139 | | CMA | Comerica Inc | - | 73.98 | 70.79 - 74.57 | 73.08 | +0.28 | 0.38% | 1,497,077 | | CMAX | Caremax Inc | - | 5.01 | 4.715 - 5.10 | 4.89 | -0.06 | 1.21% | 258,679 | | CMAXW | Caremax Inc WT | - | 2.57 | 0.814 - 0.89 | 0.89 | +0.14 | 18.67% | 260 | | CMBM | Cambium Networks Corp | - | 13.13 | 12.60 - 13.35 | 13.10 | +0.12 | 0.92% | 124,500 | | CMBS | CMBS Ishares ETF | - | 48.44 | 48.36 - 48.79 | 48.65 | +0.18 | 0.37% | 73,600 | | CMC | Commercial Metals Company | - | 37.59 | 35.77 - 37.67 | 36.63 | -0.39 | 1.05% | 913,407 | | CMCA | Capitalworks Emerging Markets Acquisition Cl A | - | 10.02 | 0.00 - 0.00 | 10.02 | 0.00 | 0.00% | 0 | | CMCAU | Capitalworks Emerging Markets Acquisition Corp | - | 10.05 | 10.05 - 10.05 | 10.05 | -0.03 | 0.30% | 145,000 | | CMCAW | Capitalworks Emerging Markets Acquisition Corp W | - | 0.18 | 0.00 - 0.00 | 0.18 | 0.00 | 0.00% | 0 | | CMCL | Caledonia Mining Cp | - | 12.96 | 12.26 - 12.96 | 12.45 | -0.40 | 3.11% | 17,000 | | CMCM | Cheetah Mobile Inc ADR | - | 0.75 | 0.70 - 0.75 | 0.721 | -0.017 | 2.30% | 12,428 | | CMCO | Columbus Mckinnon | - | 34.29 | 32.336 - 34.29 | 32.81 | -1.23 | 3.61% | 112,446 | | CMCSA | Comcast Corp A | - | 42.384 | 41.17 - 42.68 | 42.01 | -0.01 | 0.02% | 22,572,646 | | CMCT | Creative Media & Community Trust Corp | - | 7.01 | 6.80 - 7.01 | 6.96 | +0.04 | 0.58% | 7,400 | | CMCTP | Cim Commercial Trust Corp Series L | - | 26.45 | 0.00 - 0.00 | 26.45 | 0.00 | 0.00% | 0 | | CMDY | Bberg Roll Select cmdty Strategy Ishares ETF | - | 64.20 | 63.93 - 64.42 | 64.24 | +0.03 | 0.05% | 110,500 | | CME | CME Group Inc | - | 192.09 | 188.73 - 193.00 | 192.11 | +1.96 | 1.03% | 2,525,241 | | CMF | California Muni Bond Ishares ETF | - | 55.55 | 55.55 - 55.89 | 55.78 | +0.18 | 0.32% | 539,300 | | CMG | Chipotle Mexican Grill | - | 1,293.00 | 1,233.25 - 1,296.75 | 1,294.11 | +21.62 | 1.70% | 320,499 | | CMI | Cummins Inc | - | 201.95 | 193.675 - 202.34 | 197.31 | -4.57 | 2.26% | 686,842 | | CMLS | Cumulus Media Inc Cl A | - | 12.75 | 12.44 - 12.93 | 12.50 | -0.17 | 1.34% | 143,400 | | CMMB | Chemomab Therapeutics Ltd ADR | - | 3.06 | 2.87 - 3.17 | 3.02 | -0.03 | 0.98% | 5,700 | | CMP | Compass Minerals Intl Inc | - | 44.65 | 42.67 - 45.75 | 43.34 | -0.87 | 1.97% | 227,565 | | CMPI | Checkmate Pharmaceuticals Inc | - | 10.47 | 10.46 - 10.49 | 10.46 | -0.01 | 0.10% | 67,700 | | CMPO | Composecure Inc | - | 7.53 | 7.42 - 7.75 | 7.52 | +0.05 | 0.67% | 65,400 | | CMPOW | Composecure Inc WT | - | 1.22 | 1.14 - 1.30 | 1.20 | 0.00 | 0.00% | 54,600 | | CMPR | Cimpress N.V. Ord | - | 44.57 | 42.00 - 45.07 | 43.86 | +0.11 | 0.25% | 79,899 | | CMPS | Compass Pathways Plc ADR | - | 8.56 | 7.95 - 8.72 | 8.36 | +0.01 | 0.12% | 334,462 | | CMPX | Compass Therapeutics Inc | - | 2.45 | 2.30 - 2.60 | 2.59 | +0.161 | 6.63% | 106,600 | | CMR-B | Costamare Inc [Cmre/Pb] | - | 25.20 | 25.20 - 25.387 | 25.279 | +0.079 | 0.31% | 2,900 | | CMR-C | Costamare Inc [Cmre/Pc] | - | 25.08 | 25.04 - 25.40 | 25.40 | +0.32 | 1.28% | 11,500 | | CMR-D | Costamare Inc [Cmre/Pd] | - | 25.575 | 25.20 - 25.575 | 25.20 | -0.28 | 1.10% | 1,300 | | CMR-E | Costamare Inc [Cmre/Pe] | - | 25.40 | 25.38 - 25.423 | 25.423 | -0.007 | 0.03% | 2,600 | | CMRE | Costamare Inc | - | 13.89 | 13.00 - 14.09 | 13.95 | +0.08 | 0.58% | 845,217 | | CMRX | Chimerix Inc | - | 2.23 | 2.18 - 2.58 | 2.35 | +0.15 | 6.82% | 13,428,200 | | CMS | Cms Energy Corp | - | 69.34 | 68.15 - 69.42 | 68.83 | -0.38 | 0.55% | 1,589,510 | | CMS-B | Consumers Energy Company [Cms/Pb] | - | 96.40 | 95.00 - 96.421 | 96.00 | 0.00 | 0.00% | 200 | | CMS-C | Cms Energy Corp | - | 17.95 | 17.613 - 18.03 | 17.862 | +0.062 | 0.35% | 25,500 | | CMSA | Cms Energy Corp 5.625% Junior Subordinate | - | 23.77 | 23.66 - 23.93 | 23.802 | +0.092 | 0.39% | 7,578 | | CMSC | Cms Energy Corp | - | 24.77 | 24.401 - 24.97 | 24.73 | -0.075 | 0.30% | 22,259 | | CMSD | Cms Energy Corp 5.875% Junior Subordinate | - | 24.65 | 24.38 - 24.65 | 24.55 | +0.03 | 0.12% | 80,474 | | CMT | Core Molding Technologies Inc | - | 10.69 | 10.35 - 10.69 | 10.35 | -0.19 | 1.80% | 4,300 | | CMTG | Claros Mortgage Trust Inc | - | 19.95 | 19.68 - 20.40 | 20.19 | +0.32 | 1.61% | 343,142 | | CMTL | Comtech Telecom Company | - | 12.78 | 11.85 - 12.81 | 12.11 | -0.45 | 3.58% | 134,454 | | CMU | Colonial Muni Income Trust | - | 3.31 | 3.274 - 3.34 | 3.32 | +0.02 | 0.61% | 131,316 | | CN | Xt MSCI All China Equity ETF | - | 30.77 | 30.165 - 30.77 | 30.47 | +0.255 | 0.84% | 800 | | CNA | CNA Financial Corp | - | 44.36 | 43.27 - 44.75 | 43.99 | +0.05 | 0.11% | 141,817 | | CNBS | Amplify Seymour Cannabis ETF | - | 8.60 | 8.341 - 8.75 | 8.69 | +0.12 | 1.40% | 28,200 | | CNC | Centene Corp | - | 82.90 | 80.58 - 85.02 | 84.96 | +2.32 | 2.81% | 2,094,985 | | CNCE | Concert Pharmaceutic | - | 4.50 | 4.40 - 4.61 | 4.49 | -0.01 | 0.22% | 165,400 | | CNCR | Loncar Cancer Immunotherapy ETF | - | 14.49 | 14.10 - 14.61 | 14.61 | +0.302 | 2.11% | 1,600 | | CND | Concord Acquisition Corp Cl A | - | 9.91 | 9.90 - 9.92 | 9.90 | -0.01 | 0.10% | 133,784 | | CND.D | Concord Acquisition Corp III [Cndb.U] | - | 10.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | | CND.S | Concord Acquisition Corp II [Cnda.U] | - | 9.769 | 0.00 - 0.00 | 9.769 | 0.00 | 0.00% | 0 | | CND.T | Concord Acquisition Corp II WT [Cnda/W] | - | 0.31 | 0.00 - 0.00 | 0.31 | 0.00 | 0.00% | 0 | | CND.U | Concord Acquisition Corp I [Cnd.U] | - | 10.59 | 0.00 - 0.00 | 10.59 | 0.00 | 0.00% | 0 | | CND.V | Concord Acquisition Corp III WT [Cndb/W] | - | 0.251 | 0.00 - 0.00 | 0.251 | 0.00 | 0.00% | 0 | | CND.W | Concord Acquisition Corp WT | - | 1.44 | 1.44 - 1.44 | 1.44 | +0.02 | 1.41% | 200 | | CNDA | Concord Acquisition Corp II Cl A | - | 9.64 | 9.63 - 9.65 | 9.64 | +0.004 | 0.04% | 120 | | CNDB | Concord Acquisition Corp III Cl A | - | 9.91 | 9.90 - 9.97 | 9.91 | +0.01 | 0.10% | 633,250 | | CNDT | Conduent Inc | - | 4.92 | 4.73 - 4.96 | 4.83 | -0.02 | 0.41% | 1,266,039 | | CNET | Chinanet Online Holdings | - | 0.33 | 0.30 - 0.342 | 0.314 | -0.026 | 7.65% | 114,000 | | CNEY | Cn Energy Group Inc | - | 2.10 | 2.05 - 2.20 | 2.18 | +0.16 | 7.92% | 39,400 | | CNF | Cnfinance Holdings Ltd ADR | - | 2.31 | 2.11 - 2.35 | 2.22 | -0.02 | 0.89% | 28,758 | | CNFR | Conifer Holdings | - | 1.38 | 1.38 - 1.73 | 1.54 | +0.06 | 4.05% | 2,800 | | CNFRL | Conifer Holdings Inc 6.75% Senior Unsecured No | - | 24.65 | 0.00 - 0.00 | 24.65 | 0.00 | 0.00% | 0 | | CNGL | Canna-Global Acquisition Corp Cl A | - | 9.99 | 9.98 - 9.99 | 9.98 | -0.01 | 0.10% | 2,500 | | CNGLU | Canna-Global Acquisition Corp | - | 10.04 | 10.04 - 10.04 | 10.04 | 0.00 | 0.00% | 200 | | CNGLW | Canna-Global Acquisition Corp WT | - | 0.09 | 0.00 - 0.00 | 0.09 | 0.00 | 0.00% | 0 | | CNHI | CNH Industrial N.V. | - | 14.54 | 13.325 - 14.58 | 13.75 | -1.03 | 6.97% | 7,296,863 | | CNI | Canadian National Railway | - | 111.18 | 109.93 - 112.79 | 111.62 | +0.71 | 0.64% | 1,323,398 | | CNK | Cinemark Holdings Inc | - | 16.37 | 15.52 - 16.405 | 15.92 | -0.20 | 1.24% | 2,115,671 | | CNM | Core & Main Inc Cl A | - | 22.15 | 21.93 - 23.44 | 23.40 | +1.65 | 7.59% | 1,034,938 | | CNMD | C O N M E D Cp | - | 112.99 | 109.92 - 113.26 | 112.45 | +0.74 | 0.66% | 202,262 | | CNNB | Cincinnati Bancorp | - | 14.357 | 14.06 - 14.357 | 14.06 | -0.34 | 2.36% | 500 | | CNNE | Cannae Holdings Inc | - | 19.28 | 18.385 - 19.52 | 19.14 | +0.25 | 1.32% | 1,221,551 | | CNO | Cno Financial Group | - | 19.61 | 18.96 - 20.11 | 19.30 | -0.19 | 0.97% | 1,061,677 | | CNO-A | Cno Financial Group Inc 5.125% | - | 19.33 | 19.10 - 19.33 | 19.249 | +0.029 | 0.15% | 1,600 | | CNOB | Connectone Bancorp | - | 26.29 | 25.67 - 26.56 | 25.99 | 0.00 | 0.00% | 103,994 | | CNOBP | Connectone Bancorp Inc | - | 20.30 | 20.10 - 20.48 | 20.11 | +0.01 | 0.05% | 3,669 | | CNP | Centerpoint Energy Inc | - | 30.72 | 30.225 - 30.82 | 30.58 | -0.08 | 0.26% | 3,308,870 | | CNQ | Canadian Natural Resources | - | 62.36 | 60.69 - 62.86 | 61.84 | +0.04 | 0.06% | 2,117,306 | | CNR | Cornerstone Building Brands Inc | - | 24.24 | 24.18 - 24.28 | 24.28 | +0.04 | 0.17% | 1,079,529 | | CNRG | SPDR Kensho Clean Power ETF | - | 79.49 | 76.898 - 79.49 | 78.975 | +0.005 | 0.01% | 7,800 | | CNS | Cohn & Steers Inc | - | 72.87 | 70.54 - 73.07 | 72.47 | +0.53 | 0.74% | 71,165 | | CNSL | Consolidated Communications Holdings Inc | - | 6.25 | 6.13 - 6.38 | 6.23 | +0.07 | 1.14% | 237,313 | | CNSP | Cns Pharmaceuticals Inc | - | 0.30 | 0.27 - 0.30 | 0.276 | -0.014 | 4.83% | 360,900 | | CNTA | Centessa Pharmaceuticals Plc ADR | - | 4.92 | 4.54 - 4.92 | 4.55 | -0.34 | 6.95% | 130,001 | | CNTB | Connect Biopharma Holdings Ltd ADR | - | 0.83 | 0.83 - 1.02 | 0.91 | +0.033 | 3.76% | 498,900 | | CNTG | Centogene N.V. | - | 3.10 | 2.70 - 3.18 | 2.90 | -0.20 | 6.45% | 46,100 | | CNTQ | Chardan Nextech Acquisition 2 Corp Cl A | - | 10.09 | 10.08 - 10.09 | 10.08 | 0.00 | 0.00% | 500 | | CNTQU | Chardan Nextech Acquisition 2 Corp | - | 10.22 | 10.22 - 10.22 | 10.22 | -0.015 | 0.15% | 800 | | CNTQW | Chardan Nextech Acquisition 2 Corp WT | - | 0.24 | 0.24 - 0.25 | 0.25 | 0.00 | 0.00% | 6,000 | | CNTX | Context Therapeutics Inc | - | 1.63 | 1.55 - 1.84 | 1.77 | +0.23 | 14.94% | 409,000 | | CNTY | Century Casinos IN | - | 8.24 | 7.83 - 8.24 | 8.09 | +0.07 | 0.87% | 192,500 | | CNVY | Convey Holding Parent Inc | - | 5.17 | 4.81 - 5.24 | 4.95 | -0.13 | 2.56% | 40,159 | | CNX | CNX Resources Corp | - | 19.82 | 19.125 - 19.84 | 19.58 | -0.13 | 0.66% | 2,151,449 | | CNXC | Concentrix Corp | - | 142.80 | 139.07 - 144.17 | 144.14 | +2.04 | 1.44% | 152,254 | | CNXN | PC Connection Inc | - | 45.25 | 43.52 - 45.85 | 44.26 | -0.77 | 1.71% | 42,061 | | CNXT | Vaneck Chinaamc Sme-Chnext ETF | - | 33.23 | 33.06 - 33.35 | 33.24 | +0.447 | 1.36% | 5,200 | | CNYA | China A Ishares MSCI ETF | - | 34.17 | 33.88 - 34.27 | 34.13 | +0.56 | 1.67% | 70,300 | | CO | Global Cord Blood Corp | - | 2.70 | 2.55 - 2.724 | 2.55 | -0.13 | 4.85% | 70,399 | | COCO | The Vita Coco Company Inc | - | 10.29 | 9.97 - 10.533 | 10.47 | +0.40 | 3.97% | 191,375 | | COCP | Cocrystal Pharma Inc | - | 0.39 | 0.371 - 0.40 | 0.38 | -0.01 | 2.56% | 172,600 | | COD-A | Compass Div Holdings [Codi/Pa] | - | 23.65 | 23.65 - 23.90 | 23.70 | +0.20 | 0.85% | 3,500 | | COD-B | Compass Div Holdings [Codi/Pb] | - | 25.58 | 25.15 - 25.75 | 25.67 | +0.282 | 1.11% | 2,700 | | COD-C | Compass Div Holdings [Codi/Pc] | - | 24.98 | 24.70 - 25.296 | 24.77 | -0.22 | 0.88% | 9,000 | | CODA | Coda Octopus Group | - | 5.23 | 4.98 - 5.25 | 5.00 | -0.04 | 0.79% | 22,500 | | CODI | Compass Diversified Holdings | - | 22.18 | 21.17 - 22.52 | 21.70 | -0.27 | 1.23% | 274,955 | | CODX | Co-Diagnostics Inc | - | 5.06 | 4.90 - 5.20 | 4.99 | +0.02 | 0.40% | 211,000 | | COE | China Online Education Group ADR | - | 1.15 | 1.12 - 1.23 | 1.18 | -0.02 | 1.67% | 31,914 | | COF | Capital One Financial Corp | - | 115.10 | 110.29 - 115.79 | 113.70 | +0.37 | 0.33% | 2,489,853 | | COF-I | Capital One Financial Corp [Cof/Pi] | - | 19.36 | 18.70 - 19.46 | 18.85 | -0.42 | 2.18% | 282,700 | | COF-J | Capital One Financial Corp [Cof/Pj] | - | 18.52 | 17.90 - 18.58 | 18.13 | -0.302 | 1.64% | 255,900 | | COF-K | Capital One Financial Corp | - | 17.85 | 17.40 - 17.94 | 17.54 | -0.27 | 1.52% | 23,100 | | COF-L | Capital One Financial Corp | - | 16.83 | 16.45 - 16.93 | 16.56 | -0.28 | 1.66% | 171,900 | | COF-N | Capital One Financial Corp | - | 16.54 | 16.01 - 16.54 | 16.20 | -0.20 | 1.22% | 86,400 | | COFS | Choiceone Financial | - | 21.88 | 21.25 - 21.88 | 21.40 | -0.01 | 0.05% | 9,800 | | COGT | Cogent Biosciences Inc | - | 4.59 | 4.55 - 4.81 | 4.73 | +0.17 | 3.73% | 253,252 | | COHN | Cohen & CO Inc | - | 15.72 | 15.565 - 15.97 | 15.565 | -0.835 | 5.09% | 4,000 | | COHR | Coherent Inc | - | 264.00 | 259.851 - 265.28 | 264.03 | +0.64 | 0.24% | 140,890 | | COHU | Cohu Inc | - | 28.97 | 26.88 - 29.311 | 27.94 | -0.37 | 1.31% | 243,540 | | COIN | Coinbase Global Inc Cl A | - | 69.37 | 62.05 - 70.74 | 66.15 | -1.27 | 1.88% | 15,062,013 | | COKE | Coca Cola Bot Cons | - | 495.59 | 489.59 - 509.02 | 508.41 | +16.36 | 3.32% | 32,538 | | COLB | Columbia Banking Sys | - | 28.54 | 28.04 - 28.84 | 28.78 | +0.48 | 1.70% | 650,468 | | COLD | Americold Realty Trust | - | 25.37 | 24.47 - 25.499 | 24.97 | -0.18 | 0.72% | 1,647,784 | | COLI | Colicity Inc Cl A | - | 9.77 | 9.77 - 9.79 | 9.77 | -0.006 | 0.06% | 52,300 | | COLIU | Colicity Inc Units | - | 9.79 | 9.79 - 9.821 | 9.81 | +0.01 | 0.10% | 51,700 | | COLIW | Colicity Inc WT | - | 0.189 | 0.154 - 0.189 | 0.159 | -0.013 | 7.56% | 6,600 | | COLL | Collegium Pharma | - | 16.14 | 15.83 - 16.38 | 16.36 | +0.38 | 2.38% | 205,155 | | COLM | Columbia Sprtswr | - | 74.69 | 73.51 - 75.80 | 75.58 | +1.73 | 2.34% | 719,405 | | COM | Auspice Broad Commodity Strategy ETF Direxion | - | 33.71 | 33.664 - 33.786 | 33.735 | -0.005 | 0.01% | 45,800 | | COMB | Commodity Broad Strategy No K-1 ETF | - | 33.60 | 33.54 - 33.80 | 33.68 | +0.01 | 0.03% | 69,600 | | COMM | Commscope Holding Company | - | 6.92 | 6.42 - 6.96 | 6.78 | -0.04 | 0.59% | 2,579,797 | | COMP | Compass Inc Cl A | - | 5.63 | 5.35 - 5.835 | 5.49 | -0.03 | 0.54% | 3,891,100 | | COMS | Comsovereign Holding Corp | - | 0.28 | 0.25 - 0.28 | 0.255 | -0.007 | 2.67% | 99,500 | | COMSP | Comsovereign Holding Corp 9.25% Sr A | - | 12.41 | 12.40 - 12.50 | 12.50 | +0.09 | 0.73% | 3,600 | | COMSW | Comsovereign Holding Corp WT | - | 0.135 | 0.135 - 0.135 | 0.135 | +0.005 | 3.85% | 400 | | COMT | Commodities Select Strategy Ishares ETF | - | 42.13 | 41.86 - 42.45 | 42.28 | +0.24 | 0.57% | 1,788,800 | | CONE | Cyrusone Inc | - | 90.33 | 90.31 - 90.36 | 90.36 | 0.00 | 0.00% | 1,325,394 | | CONN | Conn's Inc | - | 12.88 | 11.29 - 12.91 | 12.04 | -0.75 | 5.86% | 677,588 | | CONX | Conx Corp Cl A | - | 9.85 | 9.85 - 9.86 | 9.85 | 0.00 | 0.00% | 75,200 | | CONXU | Conx Corp | - | 9.922 | 9.922 - 9.922 | 9.922 | +0.012 | 0.12% | 100 | | CONXW | Conx Corp WT | - | 0.361 | 0.342 - 0.361 | 0.36 | -0.012 | 3.23% | 19,700 | | COO | Cooper Companies | - | 340.31 | 331.57 - 342.68 | 341.21 | +2.53 | 0.75% | 319,436 | | COOK | Traeger Inc | - | 5.19 | 4.815 - 5.19 | 4.85 | -0.13 | 2.61% | 2,047,520 | | COOL | Corner Growth Acquisition Corp Cl A | - | 9.835 | 9.835 - 9.84 | 9.84 | +0.01 | 0.10% | 11,900 | | COOLU | Corner Growth Acquisition Corp | - | 9.84 | 9.84 - 9.85 | 9.84 | 0.00 | 0.00% | 10,100 | | COOLW | Corner Growth Acquisition Corp WT | - | 0.101 | 0.09 - 0.101 | 0.10 | 0.00 | 0.00% | 13,400 | | COOP | Mr.Cooper Group Inc | - | 43.75 | 41.96 - 43.93 | 42.87 | -0.66 | 1.52% | 862,400 | | COP | Conocophillips | - | 105.13 | 102.19 - 107.55 | 105.02 | +0.41 | 0.39% | 6,696,958 | | COPX | Global X Copper Miners ETF | - | 38.77 | 37.59 - 38.80 | 38.18 | -0.05 | 0.13% | 441,400 | | COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | - | 17.90 | 17.253 - 17.90 | 17.253 | -0.207 | 1.19% | 3,800 | | COR.U | Corsair Partnering Corp [Cors.U] | - | 9.77 | 0.00 - 0.00 | 9.77 | 0.00 | 0.00% | 0 | | COR.W | Corsair Partnering Corp WT [Cors/W] | - | 0.255 | 0.00 - 0.00 | 0.255 | 0.00 | 0.00% | 0 | | CORN | Teucrium Corn | - | 28.98 | 28.81 - 29.055 | 28.97 | -0.07 | 0.24% | 385,600 | | CORP | Invest Grade Corp Bd Index ETF Pimco | - | 97.94 | 97.857 - 98.14 | 98.10 | +0.32 | 0.33% | 28,000 | | CORR | Corenergy Infrastructure Trust Inc | - | 2.613 | 2.47 - 2.62 | 2.57 | -0.01 | 0.39% | 11,578 | | CORS | Corsair Partnering Corp Cl A | - | 9.75 | 9.75 - 9.75 | 9.75 | 0.00 | 0.00% | 1 | | CORT | Corcept Therapeutics | - | 20.41 | 19.90 - 20.63 | 20.42 | +0.17 | 0.84% | 1,170,200 | | CORZ | Core Scientific Inc | - | 4.00 | 3.54 - 4.095 | 3.72 | -0.16 | 4.12% | 2,299,985 | | CORZW | Core Scientific Inc WT | - | 1.12 | 1.05 - 1.25 | 1.08 | -0.11 | 9.24% | 67,422 | | COSM | Cosmos Holdings Inc | - | 1.14 | 0.95 - 1.21 | 1.06 | -0.08 | 7.02% | 125,400 | | COST | Costco Wholesale | - | 428.80 | 406.51 - 428.85 | 416.43 | -6.50 | 1.54% | 5,089,887 | | COTY | Coty Inc | - | 6.41 | 6.11 - 6.50 | 6.27 | -0.12 | 1.88% | 8,511,989 | | COUP | Coupa Software Inc | - | 72.44 | 63.81 - 72.93 | 69.00 | -2.73 | 3.81% | 2,867,545 | | COUR | Coursera Inc | - | 15.83 | 14.73 - 15.90 | 15.57 | +0.06 | 0.39% | 718,889 | | COVA | Cova Acquisition Corp Cl A | - | 9.80 | 9.78 - 9.81 | 9.795 | -0.005 | 0.05% | 25,400 | | COVAU | Cova Acquisition Corp | - | 9.841 | 0.00 - 0.00 | 9.841 | 0.00 | 0.00% | 0 | | COVAW | Cova Acquisition Corp WT | - | 0.12 | 0.10 - 0.141 | 0.108 | -0.002 | 1.82% | 54,600 | | COW | Ipatha.B Livestock Subindex TR ETN | - | 36.90 | 36.54 - 37.099 | 37.099 | +0.196 | 0.53% | 1,500 | | COWN | Cowen Group Inc | - | 23.53 | 22.27 - 24.40 | 23.16 | +0.01 | 0.04% | 395,440 | | COWNL | Cowen Inc 7.75% Senior Notes Due 2033 | - | 25.04 | 25.35 - 25.63 | 25.35 | -0.26 | 1.02% | 7,445 | | COWZ | Pacer US Cash Cows 100 ETF | - | 47.89 | 46.15 - 47.89 | 47.22 | -0.12 | 0.25% | 1,563,400 | | CP | Canadian Pacific Railway | - | 68.91 | 67.54 - 70.03 | 68.83 | +0.16 | 0.23% | 2,501,545 | | CPA | Copa Holdings S.A. | - | 69.09 | 65.87 - 69.929 | 67.51 | -0.39 | 0.57% | 391,044 | | CPAA | Conyers Park III Acquisition Corp Cl A | - | 9.65 | 0.00 - 0.00 | 9.65 | 0.00 | 0.00% | 0 | | CPAAU | Conyers Park III Acquisition Corp | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | CPAAW | Conyers Park III Acquisition Corp WT | - | 0.35 | 0.00 - 0.00 | 0.35 | 0.00 | 0.00% | 0 | | CPAC | Cementos Pacasmayo S.A.A ADR | - | 5.10 | 5.10 - 5.35 | 5.29 | +0.18 | 3.52% | 26,186 | | CPAQ | Counter Press Acquisition Corp Cl A | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | | CPAQU | Counter Press Acquisition Corp | - | 10.09 | 0.00 - 0.00 | 10.09 | 0.00 | 0.00% | 0 | | CPAQW | Counter Press Acquisition Corp WT | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | | CPAR | Catalyst Partners Acquisition Corp Cl A | - | 9.71 | 9.71 - 9.74 | 9.74 | +0.01 | 0.10% | 251,400 | | CPARU | Catalyst Partners Acquisition Corp | - | 9.77 | 9.76 - 9.77 | 9.76 | -0.08 | 0.81% | 600 | | CPARW | Catalyst Partners Acquisition Corp WT | - | 0.35 | 0.35 - 0.35 | 0.35 | +0.01 | 2.94% | 300 | | CPB | Campbell Soup Company | - | 46.18 | 44.95 - 46.49 | 46.03 | -0.03 | 0.07% | 3,366,113 | | CPE | Callon Petroleum Company | - | 48.42 | 46.37 - 49.273 | 47.95 | +0.12 | 0.25% | 848,297 | | CPER | US Copper | - | 26.08 | 25.71 - 26.11 | 25.97 | +0.12 | 0.46% | 145,500 | | CPF | Central Pacific Financial Company | - | 23.34 | 22.63 - 23.85 | 23.05 | -0.12 | 0.52% | 235,300 | | CPG | Crescent Pt Energy | - | 7.72 | 7.355 - 7.84 | 7.58 | -0.02 | 0.26% | 15,951,054 | | CPHC | Canterbury Park Hl | - | 20.29 | 20.29 - 20.90 | 20.85 | +0.295 | 1.44% | 1,600 | | CPHI | China Pharma Holdings | - | 0.239 | 0.231 - 0.255 | 0.255 | +0.003 | 1.19% | 24,400 | | CPI | IQ Real Return ETF | - | 26.26 | 26.07 - 26.30 | 26.243 | -0.022 | 0.08% | 6,400 | | CPIX | Cumberland Pharmaceu | - | 2.17 | 2.17 - 2.24 | 2.21 | -0.07 | 3.07% | 20,992 | | CPK | Chesapeake Utilities Corp | - | 128.70 | 125.98 - 131.61 | 131.13 | +2.29 | 1.78% | 48,738 | | CPLP | Capital Product Part | - | 15.40 | 14.612 - 15.40 | 15.11 | -0.01 | 0.07% | 48,430 | | CPNG | Coupang Inc Cl A | - | 13.41 | 12.46 - 13.50 | 13.00 | +0.05 | 0.39% | 11,740,406 | | CPOP | Pop Culture Group Co. Cl A | - | 1.08 | 0.91 - 1.15 | 0.98 | -0.13 | 11.71% | 249,200 | | CPRI | Capri Holdings Ltd | - | 43.77 | 40.29 - 43.77 | 41.68 | -0.97 | 2.27% | 1,866,367 | | CPRT | Copart Inc | - | 113.00 | 109.01 - 113.06 | 112.11 | +1.21 | 1.09% | 1,511,091 | | CPRX | Catalyst Pharm Inc | - | 6.94 | 6.775 - 7.17 | 7.06 | +0.14 | 2.02% | 1,040,600 | | CPS | Cooper Std Holdings Inc | - | 4.93 | 4.53 - 4.99 | 4.83 | +0.04 | 0.84% | 421,842 | | CPSH | Cps Technologies | - | 3.57 | 3.24 - 3.57 | 3.33 | -0.17 | 4.86% | 75,500 | | CPSI | Computer Programs | - | 31.61 | 30.425 - 31.61 | 30.89 | -0.48 | 1.53% | 297,921 | | CPSS | Consumer Portfol | - | 12.43 | 12.39 - 13.12 | 12.70 | +0.32 | 2.58% | 139,100 | | CPT | Camden Property Trust | - | 139.43 | 136.71 - 139.43 | 138.64 | +0.64 | 0.46% | 1,775,147 | | CPT.U | Crown Proptech Acquisitions [Cptk.U] | - | 9.86 | 9.86 - 9.87 | 9.86 | -0.04 | 0.40% | 1,600 | | CPT.W | Crown Proptech Acquisitions WT [Cptk/W] | - | 0.18 | 0.171 - 0.18 | 0.171 | -0.029 | 14.50% | 500 | | CPTAG | Capitala Finance Corp 5.75% Convertible Notes D | - | 24.97 | 24.95 - 24.97 | 24.96 | -0.01 | 0.04% | 174,000 | | CPTAL | Capitala Finance Corp 6% Notes Due 2022 | - | 19.50 | 24.97 - 24.99 | 24.99 | +0.01 | 0.04% | 404 | | CPTK | Crown Proptech Acquisitions Cl A | - | 9.85 | 9.85 - 9.85 | 9.85 | +0.04 | 0.41% | 6 | | CPTN | Cepton Inc | - | 2.60 | 2.50 - 2.62 | 2.53 | -0.05 | 1.94% | 105,800 | | CPTNW | Cepton Inc WT | - | 0.379 | 0.379 - 0.379 | 0.379 | +0.139 | 57.92% | 200 | | CPU.U | Compute Health Acquisition Corp [Cpuh.U] | - | 9.90 | 9.83 - 9.90 | 9.83 | -0.02 | 0.20% | 20,000 | | CPU.W | Compute Health Acquisition Corp WT [Cpuh/W] | - | 0.28 | 0.25 - 0.287 | 0.28 | 0.00 | 0.00% | 1,006,200 | | CPUH | Compute Health Acquisition Corp Cl A | - | 9.79 | 9.78 - 9.80 | 9.78 | 0.00 | 0.00% | 63,287 | | CPZ | Calamos Long/Short Equity & Dynamic Income Trust | - | 17.71 | 16.87 - 17.72 | 17.01 | -0.17 | 0.99% | 66,075 | | CQP | Cheniere Energy Partners LP | - | 51.15 | 50.65 - 51.88 | 50.85 | +0.18 | 0.36% | 134,100 | | CQQQ | China Technology Invesco ETF | - | 44.80 | 43.26 - 45.00 | 44.07 | -0.18 | 0.41% | 351,400 | | CR | Crane Holdings CO | - | 91.76 | 88.28 - 95.49 | 89.81 | -1.54 | 1.69% | 252,028 | | CRAI | Cra International | - | 81.70 | 79.50 - 81.70 | 81.41 | +0.46 | 0.57% | 29,508 | | CRAK | Vaneck Oil Refiners ETF | - | 31.71 | 31.00 - 31.95 | 31.45 | +0.068 | 0.22% | 62,500 | | CRBN | ACWI Low Carbon Target Ishares MSCI ETF | - | 144.223 | 140.651 - 144.223 | 143.07 | +0.261 | 0.18% | 10,600 | | CRBP | Corbus Pharma | - | 0.35 | 0.322 - 0.355 | 0.341 | -0.007 | 2.01% | 1,282,300 | | CRBU | Caribou Biosciences Inc | - | 8.76 | 7.96 - 9.06 | 8.28 | -0.36 | 4.17% | 1,247,727 | | CRC | California Resources Corp | - | 41.09 | 39.95 - 42.01 | 41.99 | +1.00 | 2.44% | 573,635 | | CRCT | Cricut Inc Cl A | - | 8.77 | 8.11 - 8.79 | 8.35 | -0.34 | 3.91% | 347,362 | | CRD.A | Crawford Co. Cl A | - | 7.40 | 7.37 - 7.45 | 7.44 | +0.08 | 1.09% | 36,900 | | CRD.B | Crawford Co. Cl B | - | 7.05 | 6.96 - 7.05 | 6.96 | 0.00 | 0.00% | 12,700 | | CRDF | Cardiff Oncology Inc | - | 1.31 | 1.20 - 1.32 | 1.28 | 0.00 | 0.00% | 361,100 | | CRDL | Cardiol Therapeutics | - | 1.22 | 1.09 - 1.22 | 1.14 | -0.03 | 2.56% | 145,100 | | CRDO | Credo Technology Group Holding Ltd | - | 10.06 | 9.51 - 10.15 | 9.70 | -0.16 | 1.62% | 271,953 | | CREC | Crescera Capital Acquisition Corp Cl A | - | 9.94 | 0.00 - 0.00 | 9.94 | 0.00 | 0.00% | 0 | | CRECU | Crescera Capital Acquisition Corp | - | 10.02 | 0.00 - 0.00 | 10.02 | 0.00 | 0.00% | 0 | | CRECW | Crescera Capital Acquisition Corp WT | - | 0.12 | 0.12 - 0.138 | 0.138 | -0.002 | 1.43% | 7,400 | | CREG | Smart Power Corp | - | 4.19 | 3.61 - 4.19 | 3.89 | -0.21 | 5.12% | 41,100 | | CRESW | Cresud S.A.C.I.F. Y A. WT | - | 0.55 | 0.47 - 0.55 | 0.47 | -0.035 | 6.93% | 8,500 | | CRESY | Cresud Sacif ADR | - | 6.40 | 6.13 - 6.52 | 6.24 | -0.18 | 2.80% | 127,568 | | CREX | Creative Realities Inc | - | 0.70 | 0.62 - 0.70 | 0.659 | -0.041 | 5.86% | 103,700 | | CREXW | Creative Realities Inc | - | 0.098 | 0.00 - 0.00 | 0.098 | 0.00 | 0.00% | 0 | | CRF | Cornerstone Strategic Return Fund | - | 11.05 | 10.90 - 11.22 | 11.045 | +0.125 | 1.14% | 594,300 | | CRGE | Charge Enterprises Inc | - | 4.17 | 3.58 - 4.26 | 3.70 | -0.36 | 8.87% | 1,003,700 | | CRGY | Crescent Energy Company Cl A | - | 16.88 | 16.40 - 17.18 | 16.72 | +0.08 | 0.48% | 246,332 | | CRH | CRH Plc ADR | - | 39.87 | 38.98 - 39.92 | 39.67 | +0.35 | 0.89% | 375,851 | | CRH.U | Cohn Robbins Holdings Corp WT [Crhc.U] | - | 10.11 | 0.00 - 0.00 | 10.11 | 0.00 | 0.00% | 0 | | CRH.W | Cohn Robbins Holdings Corp [Crhc/W] | - | 0.67 | 0.651 - 0.691 | 0.69 | +0.017 | 2.53% | 13,300 | | CRHC | Cohn Robbins Holdings Corp Cl A | - | 9.90 | 9.90 - 9.97 | 9.93 | +0.03 | 0.30% | 947,659 | | CRI | Carter's Inc | - | 79.50 | 73.18 - 79.66 | 75.45 | -3.06 | 3.90% | 1,041,003 | | CRIS | Curis Inc | - | 0.84 | 0.75 - 0.87 | 0.792 | -0.002 | 0.25% | 2,444,800 | | CRIT | Optica Rare Earths & Critical Materials ETF | - | 20.89 | 20.89 - 21.237 | 21.237 | -0.033 | 0.16% | 500 | | CRK | Comstock Resources | - | 15.76 | 15.085 - 15.93 | 15.52 | -0.05 | 0.32% | 3,102,734 | | CRKN | Crown Electrokinetics Corp | - | 1.00 | 0.867 - 1.02 | 0.94 | -0.025 | 2.59% | 24,300 | | CRL | Charles River Laboratories Intl | - | 234.15 | 226.08 - 236.11 | 232.64 | +0.87 | 0.38% | 364,729 | | CRM | Salesforce Inc | - | 158.74 | 154.55 - 160.73 | 159.65 | +4.05 | 2.60% | 8,867,653 | | CRMD | Cormedix Inc | - | 3.52 | 3.27 - 3.58 | 3.36 | -0.13 | 3.72% | 309,700 | | CRMT | America's Car-Mart | - | 80.57 | 75.64 - 80.57 | 78.17 | -2.00 | 2.49% | 110,529 | | CRNC | Cerence Inc | - | 31.26 | 29.29 - 31.99 | 30.70 | -0.25 | 0.81% | 435,468 | | CRNT | Ceragon Networks Ltd | - | 1.70 | 1.625 - 1.78 | 1.71 | +0.02 | 1.18% | 311,508 | | CRNX | Crinetics Pharmaceuticals Inc | - | 20.09 | 19.28 - 20.57 | 20.52 | +0.72 | 3.64% | 264,344 | | CROC | Ultrashort Australian Dollar ETF | - | 50.723 | 0.00 - 0.00 | 50.723 | 0.00 | 0.00% | 0 | | CRON | Cronos Group Inc | - | 3.47 | 3.28 - 3.54 | 3.39 | -0.03 | 0.88% | 1,205,600 | | CROX | Crocs Inc | - | 55.77 | 51.54 - 55.85 | 54.01 | -0.27 | 0.50% | 1,954,063 | | CRPT | FT Skybridge Crypto Industry and Digital Economy | - | 6.96 | 6.227 - 6.96 | 6.54 | -0.23 | 3.40% | 64,500 | | CRS | Carpenter Technology Corp | - | 34.94 | 31.44 - 35.38 | 32.46 | -1.94 | 5.64% | 289,262 | | CRSP | Crispr Therapeutics Ag | - | 56.65 | 52.73 - 58.08 | 56.34 | -0.15 | 0.27% | 1,339,900 | | CRSR | Corsair Gaming Inc | - | 15.44 | 14.27 - 15.45 | 15.01 | -0.13 | 0.86% | 721,615 | | CRT | Cross Timbers Royalty Trust | - | 18.07 | 16.98 - 18.80 | 18.31 | +0.47 | 2.63% | 109,490 | | CRTD | Creatd Inc | - | 0.79 | 0.73 - 0.84 | 0.78 | +0.018 | 2.36% | 123,900 | | CRTDW | Creatd Inc WT | - | 0.211 | 0.21 - 0.265 | 0.254 | -0.096 | 27.43% | 3,100 | | CRTO | Criteo S.A. ADR | - | 26.73 | 25.96 - 26.855 | 26.62 | +0.34 | 1.29% | 225,984 | | CRTX | Cortexyme Inc | - | 3.30 | 3.09 - 3.46 | 3.10 | -0.20 | 6.06% | 430,826 | | CRU | Crucible Acquisition Corp Cl A | - | 9.80 | 9.79 - 9.808 | 9.79 | -0.01 | 0.10% | 8,227 | | CRU.U | Crucible Acquisition Corp | - | 9.90 | 9.84 - 9.90 | 9.84 | 0.00 | 0.00% | 3,100 | | CRU.W | Crucible Acquisition Corp WT | - | 0.189 | 0.17 - 0.189 | 0.17 | +0.02 | 13.33% | 2,100 | | CRUS | Cirrus Logic Inc | - | 80.17 | 77.21 - 80.28 | 79.46 | +0.08 | 0.10% | 492,850 | | CRUZ | Defiance Hotel Airline and Cruise ETF | - | 18.85 | 17.925 - 18.85 | 18.26 | -0.34 | 1.83% | 42,300 | | CRVL | Corvel Cp | - | 151.26 | 148.064 - 151.92 | 150.29 | +0.85 | 0.57% | 31,790 | | CRVS | Corvus Pharma Com | - | 1.08 | 1.00 - 1.09 | 1.045 | -0.025 | 2.34% | 338,200 | | CRWD | Crowdstrike Holdings Inc | - | 151.78 | 142.05 - 156.71 | 148.74 | +6.10 | 4.28% | 8,131,011 | | CRWS | Crown Crafts Inc | - | 6.08 | 5.977 - 6.08 | 5.98 | -0.02 | 0.33% | 5,700 | | CRXT | Clarus Therapeutics Hldgs Inc | - | 0.412 | 0.375 - 0.412 | 0.392 | -0.016 | 3.92% | 6,826,800 | | CRXTW | Clarus Therapeutics Hldgs Inc WT | - | 0.076 | 0.069 - 0.083 | 0.069 | 0.00 | 0.00% | 45,200 | | CRYP | Advisorshares Managed Bitcoin Strategy ETF | - | 19.11 | 19.11 - 19.234 | 19.234 | -0.258 | 1.32% | 200 | | CRZN | Corazon Capital V838 Monoceros Corp Cl A | - | 9.80 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | | CRZNU | Corazon Capital V838 Monoceros Corp | - | 9.80 | 9.80 - 9.80 | 9.80 | -0.10 | 1.01% | 1,000 | | CRZNW | Corazon Capital V838 Monoceros Corp WT | - | 0.185 | 0.00 - 0.00 | 0.185 | 0.00 | 0.00% | 0 | | CS | Credit Suisse Group ADR | - | 6.84 | 6.625 - 6.862 | 6.78 | +0.03 | 0.44% | 14,026,181 | | CSA | Victory US Smallcap Vol Wtd ETF | - | 56.661 | 56.61 - 57.768 | 57.768 | -0.261 | 0.45% | 3,300 | | CSAN | Cosan Sa Spon ADR WI | - | 14.93 | 14.82 - 15.27 | 15.27 | +0.43 | 2.90% | 380,702 | | CSB | Victory US Smallcap HI Div Vol Wtd ETF | - | 54.76 | 52.78 - 54.76 | 53.72 | -0.30 | 0.56% | 32,500 | | CSBR | Champions Oncolog | - | 7.26 | 6.81 - 7.26 | 6.81 | -0.44 | 6.07% | 1,100 | | CSCO | Cisco Systems Inc | - | 41.86 | 41.52 - 43.00 | 42.94 | +1.22 | 2.92% | 45,906,610 | | CSCW | Color Star Tech Ltd | - | 0.146 | 0.13 - 0.15 | 0.137 | -0.004 | 2.84% | 2,612,300 | | CSD | S&P Spin-Off Invesco ETF | - | 56.33 | 54.70 - 56.33 | 56.03 | +0.196 | 0.35% | 2,700 | | CSF | Victory US Disc Enhd Vol Wtd ETF | - | 55.32 | 55.01 - 55.32 | 55.22 | -0.148 | 0.27% | 1,600 | | CSGP | Costar Group Inc | - | 57.85 | 55.40 - 57.96 | 57.16 | +0.35 | 0.62% | 1,521,185 | | CSGS | C S G Sys Intl | - | 58.41 | 57.05 - 58.64 | 58.56 | +0.63 | 1.09% | 131,182 | | CSH | Morgan Creek Exos Active Spac Arbitrage ETF | - | 24.88 | 24.88 - 24.88 | 24.88 | -0.01 | 0.04% | 100 | | CSII | Cardiovascular Syst | - | 14.90 | 14.40 - 15.64 | 15.61 | +0.87 | 5.90% | 443,757 | | CSIQ | Canadian Solar Inc | - | 29.17 | 27.97 - 29.54 | 29.39 | +0.63 | 2.19% | 969,922 | | CSL | Carlisle Companies Inc | - | 249.27 | 237.48 - 251.31 | 241.95 | -6.33 | 2.55% | 274,095 | | CSLM | Consilium Acquisition Corp I Cl A | - | 9.74 | 9.74 - 9.82 | 9.82 | +0.06 | 0.61% | 58,000 | | CSLMR | Consilium Acquisition Corp I Right | - | 0.14 | 0.14 - 0.30 | 0.20 | -0.021 | 9.50% | 4,400 | | CSLMU | Consilium Acquisition Corp I Ltd | - | 10.06 | 10.06 - 10.06 | 10.06 | 0.00 | 0.00% | 1,700 | | CSLMW | Consilium Acquisition Corp I WT | - | 0.19 | 0.00 - 0.00 | 0.19 | 0.00 | 0.00% | 0 | | CSM | Large Cap Core Plus ETF | - | 47.335 | 46.15 - 47.335 | 47.09 | -0.133 | 0.28% | 19,400 | | CSML | IQ Chaikin U.S. Small Cap ETF | - | 31.19 | 30.625 - 31.19 | 31.075 | -0.068 | 0.22% | 3,800 | | CSPI | C S P Inc | - | 7.97 | 7.80 - 7.99 | 7.91 | +0.04 | 0.51% | 3,300 | | CSQ | Calamos Strgc Ttl Rt | - | 14.19 | 13.42 - 14.19 | 13.78 | +0.03 | 0.22% | 489,500 | | CSR | Centerspace | - | 83.75 | 81.93 - 85.905 | 83.33 | +0.27 | 0.33% | 44,401 | | CSR-C | Centerspace Prf | - | 24.75 | 24.61 - 24.90 | 24.90 | +0.06 | 0.24% | 13,200 | | CSSE | Chicken Soup For The Soul Entertainment Inc | - | 6.48 | 6.00 - 6.63 | 6.27 | -0.12 | 1.88% | 184,300 | | CSSEN | Chicken Soup For The Soul Entertainment | - | 24.27 | 24.00 - 24.30 | 24.30 | +0.05 | 0.21% | 25,800 | | CSSEP | Chicken Soup For The Soul Entertainment Inc 9. | - | 24.864 | 23.85 - 24.864 | 24.00 | +0.145 | 0.61% | 8,200 | | CST.U | Constellation Acquisition Corp [Csta.U] | - | 9.83 | 9.83 - 9.83 | 9.83 | 0.00 | 0.00% | 400 | | CST.W | Constellation Acquisition Corp WT [Csta/W] | - | 0.15 | 0.15 - 0.15 | 0.15 | +0.015 | 11.11% | 1,700 | | CSTA | Constellation Acquisition Corp I Cl A | - | 9.80 | 9.79 - 9.80 | 9.80 | 0.00 | 0.00% | 1,301 | | CSTE | Caesarstone Sdot-Yam | - | 8.87 | 8.39 - 8.91 | 8.60 | -0.21 | 2.38% | 117,130 | | CSTL | Castle Biosciences Inc | - | 20.10 | 20.00 - 21.76 | 21.65 | +2.02 | 10.29% | 411,500 | | CSTM | Constellium N.V. | - | 16.12 | 15.07 - 16.28 | 15.76 | -0.04 | 0.25% | 788,757 | | CSTR | Capstar Financial Holdings Inc | - | 19.65 | 19.51 - 19.83 | 19.80 | +0.30 | 1.54% | 46,692 | | CSV | Carriage Services | - | 38.71 | 37.333 - 39.16 | 38.33 | -0.17 | 0.44% | 86,835 | | CSWC | Capital Southwest | - | 22.17 | 21.21 - 22.30 | 21.56 | -0.61 | 2.75% | 237,351 | | CSWI | Csw Industrials Inc | - | 105.21 | 102.37 - 106.36 | 105.68 | +1.49 | 1.43% | 40,273 | | CSX | CSX Corp | - | 31.11 | 30.295 - 31.28 | 30.94 | 0.00 | 0.00% | 21,296,878 | | CTA | Simplify Managed Futures Strategy | - | 26.54 | 26.34 - 27.44 | 26.635 | -0.016 | 0.06% | 69,600 | | CTA-A | Du Pont E.I. DE Nemours & Co. [Cta/Pa] | - | 67.50 | 67.50 - 67.50 | 67.50 | -0.445 | 0.65% | 200 | | CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | - | 88.145 | 88.145 - 89.31 | 89.31 | +0.071 | 0.08% | 600 | | CTAQ | Carney Technology Acquisition Corp II Cl A | - | 9.84 | 9.83 - 9.84 | 9.83 | +0.02 | 0.20% | 12,000 | | CTAQU | Carney Technology Acquisition Corp II Units | - | 9.902 | 0.00 - 0.00 | 9.902 | 0.00 | 0.00% | 0 | | CTAQW | Carney Technology Acquisition Corp II WT | - | 0.183 | 0.16 - 0.233 | 0.16 | -0.02 | 11.11% | 2,200 | | CTAS | Cintas Corp | - | 361.93 | 355.36 - 363.975 | 363.62 | +4.82 | 1.34% | 432,234 | | CTBB | Qwest Corp | - | 24.21 | 23.34 - 24.49 | 24.34 | +0.23 | 0.95% | 120,085 | | CTBI | Community TR Bancp | - | 40.14 | 39.80 - 40.47 | 40.42 | +0.48 | 1.20% | 48,999 | | CTDD | Qwest Corp 6.75% Notes Due 2057 | - | 24.34 | 23.44 - 24.49 | 24.36 | +0.10 | 0.41% | 84,242 | | CTEC | Global X Cleantech ETF | - | 14.00 | 13.60 - 14.12 | 13.93 | +0.03 | 0.22% | 44,100 | | CTEK | Cynergis Tek Inc | - | 0.59 | 0.577 - 0.595 | 0.579 | -0.011 | 1.86% | 68,100 | | CTEX | Proshares S&P Kensho Cleantech ETF | - | 28.00 | 28.00 - 28.843 | 28.843 | -0.15 | 0.52% | 300 | | CTG | Computer Task Gp Inc | - | 8.48 | 8.33 - 8.53 | 8.36 | -0.12 | 1.42% | 29,913 | | CTGO | Contango Ore Inc | - | 22.14 | 22.14 - 22.18 | 22.18 | +0.742 | 3.46% | 1,100 | | CTHR | Charles & Colvard | - | 1.40 | 1.33 - 1.42 | 1.40 | +0.01 | 0.72% | 79,800 | | CTIB | Cti Inds Corp | - | 0.846 | 0.82 - 0.90 | 0.82 | -0.03 | 3.53% | 30,400 | | CTIC | Cti Biopharm Corp | - | 5.00 | 4.51 - 5.07 | 4.69 | -0.18 | 3.70% | 3,184,400 | | CTK | Cootek Cayman Inc ADR | - | 0.893 | 0.87 - 0.99 | 0.911 | +0.021 | 2.36% | 114,487 | | CTKB | Cytek Biosciences Inc | - | 9.88 | 9.35 - 10.04 | 9.71 | -0.11 | 1.12% | 633,959 | | CTLP | Cantalope Inc | - | 4.65 | 4.37 - 4.65 | 4.54 | -0.04 | 0.87% | 414,164 | | CTLT | Catalent Inc | - | 101.03 | 97.00 - 101.80 | 100.19 | +0.46 | 0.46% | 621,848 | | CTMX | Cytomx Thera | - | 1.70 | 1.56 - 1.74 | 1.62 | -0.07 | 4.14% | 646,482 | | CTO | Cto Realty Growth Inc | - | 63.40 | 61.17 - 63.61 | 61.43 | -1.60 | 2.54% | 30,306 | | CTO-A | Cto Realty Growth Inc | - | 23.15 | 23.15 - 23.20 | 23.20 | +0.065 | 0.28% | 1,100 | | CTO.W | Custom Truck One Source WT [Ctos/W] | - | 1.10 | 1.10 - 1.14 | 1.14 | -0.01 | 0.87% | 1,100 | | CTOS | Custom Truck One Source | - | 6.04 | 5.76 - 6.18 | 5.89 | -0.06 | 1.01% | 241,344 | | CTR | Clearbridge Energy MLP Fund IN | - | 28.94 | 28.33 - 29.53 | 29.07 | +0.30 | 1.04% | 42,089 | | CTRA | Coterra Energy Inc | - | 30.78 | 30.225 - 31.29 | 30.69 | +0.27 | 0.89% | 9,061,800 | | CTRE | Caretrust REIT Inc | - | 17.35 | 16.90 - 17.41 | 17.27 | +0.09 | 0.52% | 543,744 | | CTRM | Castor Maritime Inc | - | 2.03 | 1.89 - 2.06 | 1.93 | -0.09 | 4.46% | 1,233,800 | | CTRN | Citi Trends Inc | - | 28.50 | 24.27 - 28.775 | 25.43 | -3.87 | 13.21% | 1,022,022 | | CTRU | Ark Transparency ETF | - | 13.23 | 12.73 - 13.24 | 13.05 | +0.02 | 0.15% | 7,400 | | CTS | Cts Corp | - | 38.20 | 36.72 - 38.405 | 37.55 | -0.35 | 0.92% | 90,663 | | CTSH | Cognizant Tech Sol | - | 71.10 | 69.35 - 71.46 | 70.83 | +0.51 | 0.73% | 2,793,324 | | CTSO | Cytosorbents Cor | - | 2.26 | 2.055 - 2.27 | 2.11 | -0.15 | 6.64% | 150,300 | | CTT | Catchmark Timber Trust Inc | - | 8.17 | 7.77 - 8.35 | 7.88 | -0.20 | 2.48% | 223,777 | | CTV | Innovid Corp | - | 4.99 | 4.87 - 5.30 | 5.12 | +0.20 | 4.07% | 161,377 | | CTV.W | Innovid Corp WT | - | 0.84 | 0.84 - 0.90 | 0.90 | +0.116 | 14.80% | 600 | | CTVA | Corteva Inc | - | 59.47 | 56.43 - 59.78 | 59.23 | +0.23 | 0.39% | 8,604,884 | | CTXR | Citius Pharmaceuticals Inc | - | 0.898 | 0.882 - 0.96 | 0.915 | +0.023 | 2.58% | 1,160,400 | | CTXRW | Citius Pharmaceuticals Inc WT | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | | CTXS | Citrix Systems Inc | - | 99.88 | 99.01 - 100.06 | 99.27 | -0.19 | 0.19% | 711,748 | | CTZ | Qwest Corp 6.625% Notes | - | 25.175 | 25.17 - 25.184 | 25.19 | +0.01 | 0.04% | 19,049 | | CUB-E | Customers Bancorp Inc [Cubi/Pe] | - | 25.21 | 25.17 - 25.34 | 25.17 | +0.02 | 0.08% | 1,700 | | CUB-F | Customers Bancorp Inc [Cubi/Pf] | - | 24.40 | 24.20 - 24.59 | 24.59 | +0.23 | 0.94% | 4,200 | | CUBA | Herzfeld Caribbean | - | 4.66 | 4.60 - 4.83 | 4.60 | -0.35 | 7.07% | 55,800 | | CUBB | Customers Bancorp Inc 5.375% | - | 24.08 | 23.55 - 24.23 | 24.11 | -0.12 | 0.50% | 406 | | CUBE | Cubesmart | - | 41.07 | 40.31 - 41.63 | 40.84 | +0.12 | 0.29% | 1,376,076 | | CUBI | Customers Bancorp | - | 39.00 | 36.90 - 39.69 | 37.77 | -0.48 | 1.25% | 347,799 | | CUBS | Asian Growth Cubs ETF | - | 22.50 | 21.63 - 22.59 | 22.24 | -0.30 | 1.33% | 6,400 | | CUE | Cue Biopharma Inc | - | 3.41 | 3.025 - 3.41 | 3.30 | -0.08 | 2.37% | 270,800 | | CUEN | Cuentas | - | 0.70 | 0.67 - 0.75 | 0.70 | -0.028 | 3.85% | 47,000 | | CUENW | Cuentas Inc WT | - | 0.244 | 0.00 - 0.00 | 0.244 | 0.00 | 0.00% | 0 | | CUK | Carnival Plc ADR | - | 12.81 | 11.84 - 12.955 | 12.23 | -0.42 | 3.32% | 3,269,139 | | CULL | Cullman Bancorp Inc | - | 10.90 | 10.87 - 10.95 | 10.87 | +0.05 | 0.46% | 600 | | CULP | Culp Inc | - | 5.51 | 5.35 - 5.67 | 5.36 | -0.14 | 2.55% | 23,535 | | CURE | Healthcare Bull 3X Direxion ETF Direxion | - | 106.36 | 102.27 - 108.67 | 108.19 | +3.75 | 3.59% | 78,200 | | CURI | Curiositystream Inc | - | 1.73 | 1.54 - 1.75 | 1.62 | -0.05 | 2.99% | 613,900 | | CURIW | Curiositystream Inc WT | - | 0.31 | 0.00 - 0.00 | 0.31 | 0.00 | 0.00% | 0 | | CURO | Curo Group Holdings Corp | - | 8.67 | 8.05 - 8.89 | 8.24 | -0.51 | 5.83% | 253,227 | | CURV | Torrid Holdings Inc | - | 5.61 | 5.02 - 5.68 | 5.53 | +0.02 | 0.36% | 338,874 | | CUT | MSCI Global Timber Invesco ETF | - | 34.13 | 33.263 - 34.13 | 33.75 | -0.123 | 0.36% | 5,300 | | CUTR | Cutera Inc | - | 54.20 | 50.06 - 54.91 | 51.00 | -2.53 | 4.73% | 529,600 | | CUZ | Cousins Properties Inc | - | 33.83 | 32.84 - 34.43 | 33.41 | -0.22 | 0.65% | 571,048 | | CVAC | Curevac N.V. | - | 19.64 | 18.64 - 20.06 | 18.73 | -0.68 | 3.50% | 564,400 | | CVAR | ETF Opportunities Trust Cultivar ETF | - | 25.113 | 25.113 - 25.113 | 25.113 | -0.082 | 0.33% | 100 | | CVBF | Cvb Financial Corp | - | 23.73 | 23.37 - 23.90 | 23.88 | +0.28 | 1.19% | 1,125,869 | | CVCO | Cavco Inds Inc | - | 230.93 | 218.50 - 230.93 | 225.55 | -0.52 | 0.23% | 30,914 | | CVCY | Central Vly Cmty Bcp | - | 17.26 | 16.927 - 17.445 | 17.06 | +0.04 | 0.24% | 21,200 | | CVE | Cenovus Energy Inc | - | 21.33 | 20.885 - 21.73 | 21.36 | +0.24 | 1.14% | 8,253,096 | | CVE.W | Cenovus Energy Inc WT | - | 16.43 | 15.83 - 16.43 | 16.10 | +0.13 | 0.81% | 9,400 | | CVEO | Civeo Corp | - | 26.88 | 25.319 - 27.063 | 26.14 | -0.39 | 1.47% | 32,590 | | CVET | Covetrus Inc | - | 20.51 | 19.68 - 21.20 | 19.71 | +1.69 | 9.38% | 7,258,187 | | CVGI | Commercial Vehicle G | - | 6.50 | 6.065 - 6.50 | 6.21 | -0.20 | 3.12% | 162,478 | | CVGW | Calavo Growers Inc | - | 31.21 | 30.086 - 31.47 | 31.06 | -0.04 | 0.13% | 96,758 | | CVI | Cvr Energy Inc | - | 32.22 | 30.95 - 32.49 | 31.83 | -0.05 | 0.16% | 390,358 | | CVI.U | Churchill Capital Vii [Cvii.U] | - | 9.82 | 9.78 - 9.82 | 9.82 | +0.015 | 0.15% | 55,200 | | CVI.W | Churchill Capital Vii WT [Cvii/W] | - | 0.34 | 0.301 - 0.36 | 0.36 | +0.01 | 2.86% | 43,200 | | CVII | Churchill Capital Corp Vii Cl A | - | 9.76 | 9.73 - 9.76 | 9.74 | -0.02 | 0.20% | 284,016 | | CVLG | Covenant Logistics Group Inc | - | 21.36 | 20.77 - 22.00 | 20.96 | +1.02 | 5.12% | 159,098 | | CVLT | Commvault Systems | - | 59.52 | 57.16 - 59.56 | 58.44 | -0.10 | 0.17% | 299,551 | | CVLY | Codorus Valley Bncp | - | 22.18 | 22.03 - 22.27 | 22.07 | 0.00 | 0.00% | 3,300 | | CVM | Cel-Sci Corp | - | 3.17 | 2.95 - 3.21 | 3.13 | 0.00 | 0.00% | 674,700 | | CVNA | Carvana Co. Cl A | - | 33.59 | 30.45 - 33.69 | 33.57 | +0.69 | 2.10% | 10,314,308 | | CVR | Chicago Rivet & Machine Company | - | 26.50 | 26.50 - 26.568 | 26.568 | -0.112 | 0.42% | 400 | | CVRX | Cvrx Inc | - | 5.16 | 4.97 - 5.27 | 5.25 | +0.20 | 3.96% | 75,080 | | CVS | CVS Corp | - | 93.28 | 92.74 - 95.225 | 94.93 | +1.79 | 1.92% | 5,080,310 | | CVT | Cvent Holding Corp | - | 5.66 | 4.95 - 5.75 | 5.11 | -0.47 | 8.42% | 490,000 | | CVU | CPI Aerostructures | - | 2.33 | 0.00 - 0.00 | 2.33 | 0.00 | 0.00% | 0 | | CVV | CVD Equipment Corp | - | 4.41 | 4.13 - 4.41 | 4.31 | -0.03 | 0.69% | 20,500 | | CVX | Chevron Corp | - | 168.88 | 164.09 - 171.04 | 167.82 | +0.96 | 0.58% | 7,937,410 | | CVY | Zacks Multi-Asset Income Invesco ETF | - | 22.39 | 21.98 - 22.39 | 22.298 | -0.037 | 0.17% | 5,300 | | CW | Curtiss-Wright Corp | - | 140.62 | 136.56 - 141.155 | 140.34 | +0.40 | 0.29% | 562,010 | | CWAN | Clearwater Analytics Holdings Inc Cl A | - | 15.93 | 14.74 - 16.19 | 15.37 | -0.41 | 2.60% | 598,149 | | CWB | Convertible Secs Barclays Capital SPDR | - | 67.34 | 66.068 - 67.52 | 66.90 | +0.26 | 0.39% | 405,300 | | CWBC | Community West Bncsh | - | 13.55 | 13.55 - 13.88 | 13.77 | +0.09 | 0.66% | 4,400 | | CWBR | Cohbar Inc | - | 0.20 | 0.18 - 0.22 | 0.185 | -0.019 | 9.31% | 340,500 | | CWCO | Cons Water CO Inc | - | 12.95 | 12.95 - 13.78 | 13.43 | +0.49 | 3.79% | 256,510 | | CWE.A | Clearway Energy Inc [Cwen.A] | - | 30.77 | 29.985 - 30.77 | 30.57 | -0.05 | 0.16% | 521,800 | | CWEB | CSI China Internet Idx Bull 2X Direxion | - | 5.60 | 4.95 - 5.725 | 5.21 | -0.18 | 3.34% | 9,671,500 | | CWEN | Clearway Energy Inc Cl C | - | 32.94 | 32.03 - 33.20 | 32.71 | -0.06 | 0.18% | 339,159 | | CWH | Camping World Holdings Inc | - | 27.85 | 25.36 - 27.85 | 26.06 | -0.95 | 3.52% | 1,273,645 | | CWI | ACWI Ex-US MSCI ETF SPDR | - | 25.45 | 25.005 - 25.50 | 25.36 | +0.16 | 0.63% | 717,200 | | CWK | Cushman & Wakefield Plc | - | 18.31 | 17.28 - 18.43 | 17.66 | -0.42 | 2.32% | 604,414 | | CWS | Advisorshares Focused Equity ETF | - | 43.09 | 41.96 - 43.09 | 42.57 | -0.148 | 0.35% | 1,200 | | CWST | Casella Waste Sys | - | 69.69 | 67.52 - 70.01 | 69.27 | +0.35 | 0.51% | 333,084 | | CWT | California Water Service Group Holding | - | 54.68 | 52.64 - 54.94 | 53.88 | -0.52 | 0.96% | 154,391 | | CX | Cemex S.A.B. DE C.V. ADR | - | 4.70 | 4.315 - 4.70 | 4.41 | +0.01 | 0.23% | 5,405,246 | | CXA.U | C5 Acquisition Corp [Cxac.U] | - | 9.99 | 9.98 - 9.99 | 9.98 | -0.01 | 0.10% | 5,000 | | CXA.W | C5 Acquisition Corp WT [Cxac/W] | - | 0.195 | 0.00 - 0.00 | 0.195 | 0.00 | 0.00% | 0 | | CXAC | C5 Acquisition Corp Cl A | - | 9.99 | 9.92 - 9.99 | 9.92 | 0.00 | 0.00% | 1,444 | | CXDO | Crexendo Inc | - | 3.14 | 3.02 - 3.21 | 3.03 | -0.04 | 1.30% | 28,300 | | CXE | Colonial High Income Muni Trust | - | 3.81 | 3.77 - 3.85 | 3.79 | -0.02 | 0.52% | 128,081 | | CXH | Colonial Investment Grade Muni Trust | - | 7.43 | 7.378 - 7.50 | 7.47 | +0.04 | 0.54% | 9,103 | | CXM | Sprinklr Inc Cl A | - | 11.09 | 10.675 - 11.32 | 11.31 | +0.17 | 1.53% | 389,378 | | CXSE | Wisdomtree China Ex-Cso Fund | - | 37.69 | 36.70 - 37.87 | 37.15 | +0.01 | 0.03% | 72,000 | | CXW | Corecivic Inc | - | 12.21 | 11.815 - 12.555 | 12.16 | +0.06 | 0.50% | 1,340,994 | | CYA | Simplify Tail Risk Strategy ETF | - | 21.24 | 21.24 - 22.39 | 21.74 | -0.08 | 0.37% | 24,000 | | CYAD | Celyad Sa ADR | - | 1.88 | 1.88 - 2.00 | 2.00 | +0.075 | 3.90% | 19,800 | | CYAN | Cyanotech Corp | - | 2.89 | 2.79 - 2.92 | 2.79 | -0.09 | 3.12% | 5,100 | | CYB | Wisdomtree Chinese Yuan Strategy Fund | - | 25.72 | 25.63 - 25.74 | 25.69 | +0.009 | 0.04% | 4,400 | | CYBE | Cyberoptics Cp | - | 43.42 | 40.48 - 43.805 | 42.25 | -0.65 | 1.52% | 53,600 | | CYBN | Cybin Inc | - | 0.578 | 0.57 - 0.608 | 0.591 | +0.021 | 3.68% | 557,000 | | CYBR | Cyberark Soft Ord | - | 133.30 | 127.96 - 137.27 | 132.67 | +4.30 | 3.35% | 468,878 | | CYCC | Cyclacel Pharmaceuti | - | 1.44 | 1.359 - 1.44 | 1.38 | -0.02 | 1.43% | 21,700 | | CYCCP | Cyclacel Pharmaceuti | - | 6.48 | 0.00 - 0.00 | 6.48 | 0.00 | 0.00% | 0 | | CYCN | Cyclerion Therapeutics Inc | - | 0.57 | 0.55 - 0.62 | 0.551 | -0.029 | 5.00% | 42,123 | | CYD | China Yuchai International | - | 10.30 | 9.91 - 10.44 | 10.09 | -0.08 | 0.79% | 7,734 | | CYH | Community Health Systems | - | 5.87 | 5.50 - 6.00 | 5.80 | +0.03 | 0.52% | 1,728,969 | | CYN | Cyngn Inc | - | 2.27 | 1.86 - 2.38 | 2.03 | -0.24 | 10.57% | 1,998,100 | | CYRN | Cyren Ltd | - | 2.08 | 1.97 - 2.16 | 2.01 | 0.00 | 0.00% | 316,500 | | CYRX | Cryoport Inc | - | 23.84 | 22.08 - 23.90 | 23.27 | +0.01 | 0.04% | 409,600 | | CYT | Cyteir Therapeutics Inc | - | 2.05 | 1.87 - 2.09 | 2.04 | +0.06 | 3.03% | 244,784 | | CYTH | Cyclo Therapeutics Inc | - | 2.06 | 1.95 - 2.103 | 1.98 | -0.07 | 3.41% | 26,600 | | CYTHW | Cyclo Therapeutics Inc WT | - | 0.70 | 0.00 - 0.00 | 0.70 | 0.00 | 0.00% | 0 | | CYTK | Cytokinetics | - | 39.23 | 38.03 - 39.85 | 39.76 | +0.97 | 2.50% | 709,179 | | CYTO | Altamira Therapeutics Ltd | - | 0.88 | 0.81 - 1.00 | 0.866 | +0.01 | 1.17% | 554,400 | | CYXT | Cyxtera Technologies Inc | - | 13.03 | 12.40 - 13.13 | 12.65 | -0.20 | 1.56% | 364,651 | | CZA | Zacks Mid-Cap Invesco ETF | - | 88.20 | 85.925 - 88.20 | 87.342 | +0.106 | 0.12% | 6,800 | | CZNC | Citizens Nrthn Cp | - | 23.77 | 23.66 - 24.15 | 24.11 | +0.49 | 2.07% | 33,600 | | CZO.W | Cazoo Group Ltd WT [Czoo.W] | - | 0.18 | 0.128 - 0.214 | 0.167 | -0.033 | 16.50% | 90,600 | | CZOO | Cazoo Group Ltd | - | 1.55 | 1.38 - 1.55 | 1.44 | -0.09 | 5.88% | 1,735,009 | | CZR | Caesars Entertainment Inc | - | 49.40 | 47.39 - 50.19 | 50.11 | +1.48 | 3.04% | 3,798,724 | | CZWI | Citizens Community | - | 12.75 | 12.37 - 12.75 | 12.37 | -0.56 | 4.33% | 6,500 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TQQQ | 27.34 | -0.24 | | ZNGA | 8.18 | -0.17 | | SQQQ | 58.73 | +0.47 | | AMD | 93.50 | -3.17 | | AAPL | 137.59 | +0.24 | | ISBC | 13.87 | -0.35 | | SPY | 389.63 | +0.17 | | IMMX | 2.12 | +0.49 | | UVXY | 16.01 | +0.03 | | QQQ | 288.68 | -0.90 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 456,500.00 | +469.00 | | NVR | 4,262.41 | +106.73 | | PANW | 478.68 | +42.31 | | DECK | 255.28 | +28.49 | | CMG | 1,294.11 | +21.62 | | MTD | 1,238.58 | +18.87 | | EQIX | 651.79 | +16.70 | | FICO | 395.42 | +16.70 | | COKE | 508.41 | +16.36 | | TPL | 1,372.30 | +15.82 | | Top 10 Losers | | Name | Last | Change | | AZO | 1,771.68 | -117.71 | | AVGOP | 1,649.70 | -60.30 | | DE | 313.31 | -51.31 | | TSLA | 663.90 | -45.52 | | SEB | 3,792.43 | -44.87 | | GOOGL | 2,178.16 | -29.52 | | ORLY | 572.57 | -28.96 | | GOOG | 2,186.26 | -28.65 | | SHOP | 363.85 | -27.48 | | BURL | 150.71 | -26.49 | |
3242