List Stock Names starting with: Number of Stock(s): 1310 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | C | Citigroup Inc | - | 74.29 | 73.56 - 74.64 | 74.40 | 0.00 | 0.00% | 6,733,247 | | C-J | Citigroup Inc [C/Pj] | - | 0.00 | 0.00 - 0.00 | 28.905 | 0.00 | 0.00% | 0 | | C-K | Citigroup Inc [C/Pk] | - | 0.00 | 0.00 - 0.00 | 28.459 | 0.00 | 0.00% | 0 | | C-N | Citigroup Cap XiII [C/Pn] | - | 0.00 | 0.00 - 0.00 | 27.74 | 0.00 | 0.00% | 0 | | C-S | Citigroup Inc [C/Ps] | - | 0.00 | 0.00 - 0.00 | 26.10 | 0.00 | 0.00% | 0 | | CAAP | Corporacion America Airports Sa | - | 3.83 | 3.76 - 3.95 | 3.80 | 0.00 | 0.00% | 329,416 | | CAAS | China Automotive Sys | - | 2.75 | 2.70 - 3.10 | 2.90 | +0.22 | 8.21% | 574,248 | | CABA | Cabaletta Bio Inc | - | 13.48 | 12.57 - 15.11 | 13.79 | -0.21 | 1.50% | 51,607 | | CABO | Cable One Inc | - | 1,471.48 | 1,445.555 - 1,520.65 | 1,517.67 | +44.46 | 3.02% | 15,416 | | CAC | Camden Natl Cp | - | 44.68 | 44.08 - 44.68 | 44.39 | -0.21 | 0.47% | 19,199 | | CACC | Credit Acceptance | - | 436.34 | 427.73 - 438.68 | 430.55 | -8.36 | 1.90% | 114,171 | | CACG | Legg Clearbridge All Cap Growth ETF | - | 33.38 | 33.07 - 33.469 | 33.38 | +0.047 | 0.14% | 6,469 | | CACI | Caci International | - | 231.68 | 230.72 - 234.861 | 234.19 | +2.08 | 0.90% | 74,644 | | CADE | Cadence Bancorp Cl A | - | 16.43 | 16.17 - 16.54 | 16.44 | -0.02 | 0.12% | 876,772 | | CAE | Cae Inc | - | 26.80 | 26.57 - 27.28 | 26.71 | -0.15 | 0.56% | 195,846 | | CAF | Morgan Stanley China A Share Fund Inc | - | 21.61 | 21.45 - 21.74 | 21.48 | -0.17 | 0.79% | 61,462 | | CAG | Conagra Brands Inc | - | 28.78 | 28.44 - 29.30 | 29.05 | +0.24 | 0.83% | 3,807,515 | | CAH | Cardinal Health | - | 56.14 | 55.81 - 56.69 | 56.01 | -0.23 | 0.41% | 2,103,687 | | CAI | Cai International | - | 23.15 | 22.639 - 23.46 | 23.17 | -0.11 | 0.47% | 97,882 | | CAI-A | Cai International Inc [Cai/Pa] | - | 0.00 | 0.00 - 0.00 | 26.02 | 0.00 | 0.00% | 0 | | CAI-B | Cai International Inc [Cai/Pb] | - | 0.00 | 0.00 - 0.00 | 25.858 | 0.00 | 0.00% | 0 | | CAJ | Canon Inc | - | 27.91 | 27.70 - 27.91 | 27.81 | +0.01 | 0.04% | 124,539 | | CAKE | Cheesecake Fact | - | 43.94 | 43.41 - 44.24 | 43.94 | -0.11 | 0.25% | 591,888 | | CAL | Caleres Inc | - | 24.23 | 23.36 - 24.48 | 23.58 | -0.66 | 2.72% | 324,100 | | CALA | Calithera Biosci Com | - | 3.48 | 3.26 - 3.50 | 3.38 | -0.11 | 3.15% | 178,498 | | CALF | Pacer US Small Cap Cash Cows 100 ETF | - | 0.00 | 0.00 - 0.00 | 25.849 | 0.00 | 0.00% | 0 | | CALM | Cal-Maine Foods IN | - | 43.82 | 43.41 - 43.95 | 43.68 | -0.07 | 0.16% | 196,777 | | CALX | Calix Inc | - | 7.72 | 7.555 - 7.80 | 7.66 | -0.07 | 0.91% | 154,640 | | CAMP | Calamp Corp | - | 10.22 | 10.19 - 10.57 | 10.53 | +0.255 | 2.48% | 216,737 | | CAMT | Camtek Ltd | - | 10.41 | 10.19 - 10.454 | 10.28 | -0.10 | 0.96% | 92,615 | | CANE | Teucrium Sugar | - | 0.00 | 0.00 - 0.00 | 6.69 | 0.00 | 0.00% | 0 | | CANF | Can-Fite Biopharma Ltd | - | 0.00 | 0.00 - 0.00 | 2.44 | 0.00 | 0.00% | 0 | | CANG | Cango Inc ADR | - | 6.47 | 5.64 - 7.20 | 7.20 | +0.38 | 5.57% | 27,238 | | CAPE | Barclays Schiller Cape ETN | - | 0.00 | 0.00 - 0.00 | 145.259 | 0.00 | 0.00% | 0 | | CAPL | Crossamerica Partners LP | - | 17.79 | 17.02 - 17.85 | 17.25 | -0.52 | 2.93% | 48,204 | | CAPR | Capricor Therap | - | 1.92 | 1.78 - 1.925 | 1.80 | -0.01 | 0.55% | 19,471 | | CAR | Avis Budget Group | - | 31.52 | 30.74 - 31.59 | 30.96 | -0.63 | 1.99% | 949,459 | | CARA | Cara Therapeutics | - | 21.17 | 20.91 - 21.46 | 21.17 | +0.01 | 0.05% | 311,326 | | CARB | Carbonite Inc | - | 22.97 | 22.95 - 23.04 | 22.98 | +0.03 | 0.13% | 962,015 | | CARE | Carter Bank&Tr [Va] | - | 20.23 | 20.20 - 20.58 | 20.57 | +0.26 | 1.28% | 620,278 | | CARG | Cargurus Inc Cl A | - | 39.52 | 39.09 - 39.98 | 39.23 | -0.45 | 1.13% | 876,119 | | CARO | Carolina Financial Corp | - | 40.50 | 40.50 - 42.45 | 42.02 | +3.43 | 8.89% | 1,007,136 | | CARS | Cars.com Inc | - | 12.59 | 12.02 - 12.74 | 12.21 | -0.48 | 3.78% | 859,217 | | CART | Carolina Trust Bank | - | 11.81 | 11.81 - 12.74 | 12.45 | +1.08 | 9.50% | 171,165 | | CARV | Carver Bancorp | - | 2.99 | 2.86 - 2.99 | 2.901 | +0.041 | 1.43% | 3,266 | | CARZ | Nasdaq Global Auto Index Fund FT | - | 34.21 | 34.102 - 34.21 | 34.103 | -0.277 | 0.81% | 4,026 | | CASA | Casa Systems Inc | - | 3.40 | 3.25 - 3.46 | 3.35 | -0.05 | 1.47% | 920,111 | | CASH | Meta Financial Group | - | 32.37 | 32.097 - 32.60 | 32.37 | -0.15 | 0.46% | 109,926 | | CASI | Casi Phrmactcls Inc | - | 3.22 | 3.21 - 3.25 | 3.25 | 0.00 | 0.00% | 53,041 | | CASS | Cass Information Sys | - | 57.88 | 56.53 - 57.89 | 56.70 | -1.18 | 2.04% | 28,272 | | CASY | Casey's General Stor | - | 170.87 | 170.05 - 172.43 | 170.58 | -0.11 | 0.06% | 217,241 | | CAT | Caterpillar Inc | - | 144.24 | 143.02 - 144.78 | 143.59 | -1.72 | 1.18% | 2,134,076 | | CATB | Catabasis Pharma | - | 5.03 | 4.92 - 5.12 | 4.99 | -0.08 | 1.58% | 78,231 | | CATC | Cambridge Bancorp | - | 79.10 | 79.10 - 79.88 | 79.40 | +0.10 | 0.13% | 1,689 | | CATH | G-X S&P 500 Catholic Values ETF | - | 38.40 | 38.34 - 38.45 | 38.383 | +0.003 | 0.01% | 10,581 | | CATM | Cardtronics Inc | - | 40.40 | 40.07 - 41.24 | 41.22 | +0.62 | 1.53% | 308,064 | | CATO | Cato Corp | - | 17.87 | 17.78 - 18.64 | 18.07 | +0.14 | 0.78% | 139,426 | | CATS | Catasys Inc | - | 15.08 | 14.45 - 15.16 | 14.59 | -0.51 | 3.38% | 114,580 | | CATY | Cathay Genl Bncp | - | 36.53 | 36.44 - 36.74 | 36.70 | -0.08 | 0.22% | 171,448 | | CB | Chubb Ltd | - | 151.42 | 150.45 - 153.15 | 152.82 | +1.53 | 1.01% | 796,495 | | CBAN | Colony Bankcorp Inc | - | 15.70 | 15.56 - 15.77 | 15.56 | -0.13 | 0.83% | 5,861 | | CBAT | Cbak Energy Technology Inc | - | 0.462 | 0.402 - 0.49 | 0.421 | -0.019 | 4.32% | 30,055 | | CBAY | Cymabay Therapeutics | - | 5.40 | 5.25 - 5.56 | 5.46 | +0.04 | 0.74% | 392,606 | | CBB | Cincinnati Bell Inc | - | 5.43 | 5.36 - 5.65 | 5.51 | +0.04 | 0.73% | 247,924 | | CBB-B | Cincinnati Bell Inc [Cbb/Pb] | - | 0.00 | 0.00 - 0.00 | 35.00 | 0.00 | 0.00% | 0 | | CBD | Companhia Brasileira DE Distribuicao | - | 18.60 | 18.58 - 18.93 | 18.74 | -0.24 | 1.26% | 559,238 | | CBFV | Cb Financial Svc | - | 28.775 | 28.003 - 28.775 | 28.25 | -0.20 | 0.70% | 3,124 | | CBH | Allianzgi Convertible Income 2024 Target Term Fu | - | 9.65 | 9.60 - 9.77 | 9.73 | +0.01 | 0.10% | 44,162 | | CBIO | Catalyst Bio | - | 5.33 | 5.18 - 5.49 | 5.21 | -0.08 | 1.51% | 148,227 | | CBL | Cbl & Associates Properties | - | 1.46 | 1.44 - 1.545 | 1.48 | +0.02 | 1.37% | 1,052,032 | | CBL-D | Cbl & Assoc Pptys Inc [Cbl/Pd] | - | 0.00 | 0.00 - 0.00 | 11.21 | 0.00 | 0.00% | 0 | | CBL-E | Cbl & Assoc Pptys Inc [Cbl/Pe] | - | 0.00 | 0.00 - 0.00 | 10.16 | 0.00 | 0.00% | 0 | | CBLI | Cleveland Biolabs | - | 0.50 | 0.50 - 0.58 | 0.519 | +0.005 | 0.97% | 11,031 | | CBLK | Carbon Black Inc | - | 26.00 | 25.99 - 26.01 | 26.00 | 0.00 | 0.00% | 1,589,433 | | CBM | Cambrex Corp | - | 59.83 | 59.80 - 59.87 | 59.82 | -0.01 | 0.02% | 221,487 | | CBMB | Cbm Bancorp Inc | - | 14.00 | 13.99 - 14.081 | 14.00 | 0.00 | 0.00% | 2,945 | | CBMG | Cellular Biomedicine | - | 18.14 | 17.80 - 18.14 | 18.10 | -0.07 | 0.39% | 58,838 | | CBNK | Capital Bancorp Inc | - | 14.36 | 14.275 - 14.36 | 14.275 | +0.045 | 0.32% | 1,750 | | CBOE | CBOE Global Markets Inc | - | 0.00 | 0.00 - 0.00 | 119.49 | 0.00 | 0.00% | 0 | | CBON | Chinaamc China Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 22.03 | 0.00 | 0.00% | 0 | | CBPO | China Biologic Produ | - | 117.00 | 115.81 - 117.19 | 117.00 | 0.00 | 0.00% | 72,917 | | CBPX | Continental Building Products | - | 36.39 | 36.24 - 36.50 | 36.25 | -0.19 | 0.52% | 816,470 | | CBRE | CBRE Group Inc | - | 56.37 | 55.26 - 56.72 | 56.05 | -0.39 | 0.69% | 874,833 | | CBRL | Cracker Barrel | - | 160.15 | 159.07 - 161.105 | 160.11 | -0.02 | 0.01% | 182,730 | | CBS | CBS Corp | - | 38.40 | 37.88 - 39.355 | 39.34 | +0.77 | 2.00% | 5,982,103 | | CBS.A | CBS Corp Cl A | - | 0.00 | 0.00 - 0.00 | 44.096 | 0.00 | 0.00% | 0 | | CBSH | Commerce Bancshares | - | 65.70 | 64.92 - 65.70 | 65.65 | -0.21 | 0.32% | 360,819 | | CBSHP | Commerce BNC B Dep | - | 26.04 | 26.04 - 26.32 | 26.32 | +0.23 | 0.88% | 4,970 | | CBT | Cabot Corp | - | 47.91 | 47.41 - 49.62 | 48.24 | +0.19 | 0.40% | 206,774 | | CBTX | Cbtx Inc | - | 29.44 | 29.13 - 29.69 | 29.60 | +0.11 | 0.37% | 19,149 | | CBU | Community Bank System | - | 67.39 | 66.67 - 68.675 | 67.14 | -0.49 | 0.72% | 136,880 | | CBZ | Cbiz Inc | - | 26.34 | 26.15 - 27.04 | 26.28 | -0.18 | 0.68% | 89,980 | | CC | Chemours Company | - | 18.42 | 16.71 - 19.03 | 16.98 | -1.45 | 7.87% | 3,092,060 | | CCB | Coastal Financial Corp | - | 16.70 | 16.651 - 18.585 | 17.50 | +0.90 | 5.42% | 34,405 | | CCBG | Capital City Bank Gr | - | 29.51 | 29.30 - 29.65 | 29.45 | -0.02 | 0.07% | 31,324 | | CCC | Clarivate Analytics Plc | - | 16.89 | 16.71 - 17.26 | 17.09 | +0.16 | 0.95% | 1,127,469 | | CCC.W | Churchill Capital Corp WT | - | 0.00 | 0.00 - 0.00 | 5.81 | 0.00 | 0.00% | 0 | | CCCL | China Ceramics Company | - | 0.77 | 0.74 - 0.79 | 0.769 | -0.005 | 0.65% | 34,390 | | CCD | Calams Dy Cnv IN | - | 20.73 | 20.73 - 20.95 | 20.73 | -0.07 | 0.34% | 69,238 | | CCEP | Coca Cola European Partners | - | 51.20 | 51.17 - 52.20 | 51.31 | +0.23 | 0.45% | 539,935 | | CCF | Chase Corp | - | 0.00 | 0.00 - 0.00 | 122.41 | 0.00 | 0.00% | 0 | | CCH | Collier Creek Holdings Cl A | - | 10.27 | 10.16 - 10.27 | 10.27 | +0.03 | 0.29% | 187 | | CCH.U | Collier Creek Holdings | - | 0.00 | 0.00 - 0.00 | 10.75 | 0.00 | 0.00% | 0 | | CCH.W | Collier Creek Holdings WT [Cch/W] | - | 0.00 | 0.00 - 0.00 | 1.38 | 0.00 | 0.00% | 0 | | CCI | Crown Castle International Corp | - | 134.78 | 133.45 - 137.31 | 135.94 | +1.26 | 0.94% | 1,469,907 | | CCI-A | Crown Castle Intl Corp [Cci/Pa] | - | 0.00 | 0.00 - 0.00 | 1,210.02 | 0.00 | 0.00% | 0 | | CCJ | Cameco Corp | - | 9.60 | 9.22 - 9.60 | 9.26 | -0.30 | 3.14% | 1,509,144 | | CCK | Crown Cork & Seal Company | - | 73.54 | 73.29 - 75.06 | 74.50 | +0.85 | 1.15% | 900,192 | | CCL | Carnival Corp | - | 44.80 | 44.46 - 44.93 | 44.70 | -0.15 | 0.33% | 1,677,654 | | CCLP | CSI Compressco | - | 2.38 | 2.20 - 2.45 | 2.37 | +0.02 | 0.85% | 210,605 | | CCM | Concord Medical Services | - | 2.29 | 2.29 - 2.79 | 2.73 | -0.06 | 2.15% | 1,815 | | CCMP | Cabot Microelectron | - | 152.01 | 132.01 - 153.50 | 132.59 | -23.42 | 15.01% | 876,248 | | CCNE | Cnb Financial Corp | - | 31.66 | 31.246 - 31.78 | 31.68 | -0.11 | 0.35% | 16,970 | | CCO | Clear Channel Outdoor Holdings | - | 2.51 | 2.40 - 2.62 | 2.45 | -0.09 | 3.54% | 1,596,106 | | CCOI | Cogent Comm Hldgs | - | 62.93 | 62.666 - 63.62 | 63.33 | +0.28 | 0.44% | 162,219 | | CCOR | Cambria Core Equity ETF | - | 0.00 | 0.00 - 0.00 | 27.485 | 0.00 | 0.00% | 0 | | CCR | Consol Coal Resources LP | - | 9.70 | 8.61 - 10.446 | 9.00 | -0.77 | 7.88% | 191,804 | | CCRC | China Customer Ord | - | 10.55 | 10.21 - 10.65 | 10.41 | +0.20 | 1.96% | 4,184 | | CCRN | Cross Ctry Hlthcr | - | 12.28 | 12.02 - 12.42 | 12.11 | -0.12 | 0.98% | 135,524 | | CCS | Century Communities Inc | - | 28.14 | 27.92 - 28.45 | 28.26 | +0.11 | 0.39% | 272,579 | | CCU | Compania Cervecerias Unidas S.A. | - | 18.88 | 18.21 - 19.17 | 18.37 | -0.53 | 2.80% | 373,883 | | CCX | Churchill Capital Corp II | - | 10.29 | 10.25 - 10.29 | 10.25 | -0.02 | 0.19% | 303 | | CCX.U | Churchill Capital Corp II | - | 0.00 | 0.00 - 0.00 | 10.767 | 0.00 | 0.00% | 0 | | CCX.W | Churchill Cap Corp II WT [Ccx/W] | - | 0.00 | 0.00 - 0.00 | 1.55 | 0.00 | 0.00% | 0 | | CCXI | Chemocentryx Inc | - | 8.83 | 8.25 - 8.936 | 8.70 | -0.14 | 1.58% | 612,887 | | CCZ | Comcast Corp | - | 60.00 | 55.00 - 60.00 | 59.00 | 0.00 | 0.00% | 116 | | CDAY | Ceridian Hcm Holding Inc | - | 56.32 | 54.75 - 58.20 | 57.69 | +1.15 | 2.03% | 1,546,479 | | CDC | Victory US Eqty Income Ehnd Vol Wtd ETF | - | 47.91 | 47.814 - 47.994 | 47.99 | +0.01 | 0.02% | 17,954 | | CDE | Coeur Mining Inc | - | 6.28 | 6.26 - 6.678 | 6.61 | +0.32 | 5.09% | 5,365,934 | | CDEV | Centennial Resource Development Inc | - | 3.29 | 3.02 - 3.31 | 3.15 | -0.18 | 5.41% | 7,507,014 | | CDK | Cdk Global Inc | - | 52.35 | 51.76 - 52.35 | 52.15 | -0.31 | 0.59% | 378,353 | | CDL | Victory US Largecap HI Div Vol Wtd ETF | - | 49.59 | 49.354 - 49.59 | 49.498 | -0.042 | 0.08% | 27,233 | | CDLX | Cardlytics Inc | - | 56.25 | 54.66 - 57.76 | 54.95 | -1.71 | 3.02% | 644,722 | | CDMO | Avid Bioservices Inc | - | 5.19 | 5.13 - 5.28 | 5.18 | -0.05 | 0.96% | 156,631 | | CDMOP | Avid Bioservices Inc | - | 26.92 | 26.644 - 27.50 | 26.80 | -0.70 | 2.55% | 2,195 | | CDNA | Caredx Inc | - | 19.77 | 19.46 - 20.29 | 20.00 | +0.27 | 1.37% | 491,831 | | CDNS | Cadence Design Sys | - | 67.61 | 66.97 - 67.74 | 67.23 | -0.25 | 0.37% | 867,473 | | CDOR | Condor Hospitality T | - | 0.00 | 0.00 - 0.00 | 11.07 | 0.00 | 0.00% | 0 | | CDR | Cedar Shopping Centers Inc | - | 2.84 | 2.78 - 2.86 | 2.78 | -0.05 | 1.77% | 85,960 | | CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | - | 0.00 | 0.00 - 0.00 | 25.02 | 0.00 | 0.00% | 0 | | CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | - | 0.00 | 0.00 - 0.00 | 22.94 | 0.00 | 0.00% | 0 | | CDTX | Cidara Thera | - | 2.40 | 2.32 - 2.45 | 2.33 | -0.03 | 1.27% | 162,643 | | CDW | CDW Corp | - | 136.10 | 135.71 - 137.90 | 137.64 | +1.09 | 0.80% | 502,750 | | CDXC | Chromadex Corp CS | - | 3.18 | 3.12 - 3.445 | 3.31 | +0.13 | 4.09% | 532,369 | | CDXS | Codexis Inc | - | 15.02 | 14.69 - 15.02 | 14.79 | -0.27 | 1.79% | 197,560 | | CDZI | Cadiz Inc | - | 11.55 | 11.45 - 11.635 | 11.55 | -0.04 | 0.35% | 256,930 | | CE | Celanese Corp | - | 125.40 | 124.08 - 127.58 | 125.48 | -0.48 | 0.38% | 511,288 | | CEA | China Eastern Airlines Corp Ltd | - | 25.43 | 25.29 - 25.81 | 25.32 | -0.49 | 1.90% | 2,788 | | CECE | C E C O Envir | - | 8.08 | 7.86 - 8.08 | 8.04 | -0.09 | 1.11% | 49,468 | | CECO | Career Education | - | 16.90 | 16.895 - 17.07 | 16.92 | +0.075 | 0.45% | 627,215 | | CEE | Central Europe and Russia Fund | - | 27.85 | 27.81 - 27.90 | 27.81 | -0.09 | 0.32% | 1,332 | | CEF | Sprott Physical Gold & Silver Trust | - | 0.00 | 0.00 - 0.00 | 14.05 | 0.00 | 0.00% | 0 | | CEFL | Etracs 2X Closed-End Fund ETN | - | 0.00 | 0.00 - 0.00 | 13.95 | 0.00 | 0.00% | 0 | | CEFS | Exchange Listed Funds Trust ETF | - | 0.00 | 0.00 - 0.00 | 20.215 | 0.00 | 0.00% | 0 | | CEFZ | Etracs 2X Closed-End Fund ETN Series B | - | 0.00 | 0.00 - 0.00 | 13.965 | 0.00 | 0.00% | 0 | | CEI | Camber Energy Inc | - | 0.00 | 0.00 - 0.00 | 1.71 | 0.00 | 0.00% | 0 | | CEIX | Consol Energy Inc | - | 12.20 | 11.845 - 12.74 | 12.10 | -0.16 | 1.31% | 424,847 | | CEL | Cellcom Israel | - | 2.92 | 2.45 - 3.07 | 3.044 | +0.584 | 23.74% | 197,893 | | CELC | Celcuity Inc | - | 13.01 | 9.50 - 13.25 | 11.17 | -1.86 | 14.27% | 43,254 | | CELG | Celgene Corp | - | 109.99 | 109.10 - 110.40 | 109.32 | -0.70 | 0.64% | 20,119,496 | | CELGZ | Celgene Cp Cvr | - | 0.468 | 0.40 - 0.50 | 0.422 | -0.018 | 4.09% | 107,353 | | CELH | Celsius Holdings Inc | - | 3.85 | 3.77 - 3.85 | 3.83 | -0.02 | 0.52% | 94,657 | | CELP | Cypress Energy Partners LP | - | 9.48 | 8.60 - 9.85 | 8.955 | -0.644 | 6.71% | 17,537 | | CEM | Clearbridge Energy MLP Fund Inc | - | 10.40 | 10.24 - 10.41 | 10.28 | -0.12 | 1.15% | 932,380 | | CEMB | Emrg Mkts Corp Bond Ishares JPM ETF | - | 0.00 | 0.00 - 0.00 | 51.30 | 0.00 | 0.00% | 0 | | CEMI | Chembio Diagnostics | - | 4.604 | 4.47 - 4.69 | 4.59 | -0.01 | 0.22% | 57,081 | | CEN | Center Coast MLP & Infrastructure | - | 6.10 | 5.887 - 6.11 | 5.94 | -0.12 | 1.98% | 672,795 | | CENT | Central Garden | - | 31.85 | 31.32 - 31.94 | 31.47 | -0.37 | 1.16% | 36,164 | | CENTA | Central Garden & Pet | - | 29.78 | 29.24 - 29.95 | 29.59 | -0.26 | 0.87% | 177,845 | | CENX | Century Aluminum C | - | 7.12 | 6.87 - 7.166 | 7.01 | -0.11 | 1.54% | 981,411 | | CEO | Cnooc Ltd | - | 154.36 | 151.47 - 155.46 | 152.50 | -2.87 | 1.85% | 87,105 | | CEPU | Central Puerto S.A. ADR | - | 3.17 | 3.01 - 3.20 | 3.05 | -0.12 | 3.79% | 86,138 | | CEQP | Crestwood Equity Partners LP | - | 33.19 | 31.75 - 33.55 | 31.90 | -1.33 | 4.00% | 238,497 | | CERC | Cerecor Inc | - | 2.99 | 2.98 - 3.13 | 3.11 | +0.12 | 4.01% | 125,153 | | CERN | Cerner Corp | - | 68.44 | 67.41 - 68.86 | 67.61 | -0.79 | 1.15% | 2,268,831 | | CERS | Cerus Corp | - | 4.48 | 4.32 - 4.48 | 4.37 | -0.10 | 2.24% | 693,083 | | CET | Central Securities Corp | - | 0.00 | 0.00 - 0.00 | 31.85 | 0.00 | 0.00% | 0 | | CETV | Central EUR Med A | - | 4.43 | 4.43 - 4.46 | 4.46 | +0.01 | 0.22% | 540,237 | | CETX | Cemtrex Inc | - | 1.39 | 1.36 - 1.44 | 1.38 | -0.02 | 1.43% | 81,782 | | CETXP | Cemtrex Inc Series 1 Pfd | - | 0.99 | 0.816 - 0.89 | 0.816 | -0.074 | 8.31% | 7 | | CETXW | Cemtrex Inc Series 1 WT | - | 0.02 | 0.01 - 0.02 | 0.01 | 0.00 | 0.00% | 2,856 | | CEV | Eaton Vance California Muni Income Trust | - | 0.00 | 0.00 - 0.00 | 13.08 | 0.00 | 0.00% | 0 | | CEVA | Ceva Inc | - | 27.30 | 26.06 - 27.30 | 26.12 | -1.26 | 4.60% | 90,875 | | CEW | Wisdomtree Emerging Currency Fund | - | 0.00 | 0.00 - 0.00 | 18.56 | 0.00 | 0.00% | 0 | | CEY | Victoryshares Emerging Market High Div Vol Wtd E | - | 23.216 | 23.195 - 23.22 | 23.195 | +0.025 | 0.11% | 1,173 | | CEZ | Victory EM Vol Wtd ETF | - | 25.28 | 25.26 - 25.28 | 25.28 | +0.02 | 0.08% | 152 | | CF | Cf Industries Holdings | - | 45.63 | 44.82 - 46.90 | 45.13 | -0.80 | 1.74% | 1,189,855 | | CFA | Victory US 500 Vol ETF | - | 54.98 | 54.823 - 54.98 | 54.91 | -0.02 | 0.04% | 42,627 | | CFB | Crossfirst Bankshares Inc | - | 12.78 | 12.68 - 13.18 | 13.17 | +0.02 | 0.15% | 50,216 | | CFBI | Community First Bancshares Inc | - | 10.91 | 10.91 - 11.083 | 11.05 | +0.105 | 0.96% | 12,058 | | CFBK | Central Fed Cp | - | 0.00 | 0.00 - 0.00 | 13.503 | 0.00 | 0.00% | 0 | | CFFA | Cf Finance Acquisition Corp Cl A | - | 10.14 | 10.13 - 10.18 | 10.18 | +0.05 | 0.49% | 25,718 | | CFFAU | Cf Finance Acquisition Corp Unit | - | 10.62 | 10.62 - 10.62 | 10.62 | 0.00 | 0.00% | 0 | | CFFAW | Cf Finance Acquisition Corp WT | - | 0.80 | 0.60 - 0.80 | 0.80 | 0.00 | 0.00% | 146 | | CFFI | C&F Financial Corp | - | 53.26 | 51.85 - 53.53 | 53.04 | +0.14 | 0.26% | 4,458 | | CFFN | Capitol Fed Finl Inc | - | 14.25 | 14.18 - 14.31 | 14.30 | +0.05 | 0.35% | 160,245 | | CFG | Citizens Financial Group Inc/Ri | - | 37.91 | 37.655 - 38.11 | 38.00 | 0.00 | 0.00% | 2,082,259 | | CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | - | 0.00 | 0.00 - 0.00 | 27.96 | 0.00 | 0.00% | 0 | | CFG-E | Citizens Financial Group Inc Prf Perpetual USD 2 | - | 0.00 | 0.00 - 0.00 | 25.05 | 0.00 | 0.00% | 0 | | CFMS | Conformis Inc CS | - | 1.90 | 1.76 - 1.90 | 1.76 | -0.12 | 6.38% | 532,377 | | CFO | Victory US 500 Ehnd Vol Wtd ETF | - | 51.11 | 51.04 - 51.19 | 51.17 | +0.01 | 0.02% | 25,524 | | CFR | Cullen/Frost Bankers | - | 93.57 | 92.31 - 94.21 | 93.47 | -0.42 | 0.45% | 227,574 | | CFR-A | Cullen Frost Bankers [Cfr/Pa] | - | 0.00 | 0.00 - 0.00 | 25.63 | 0.00 | 0.00% | 0 | | CFRX | Contrafect | - | 0.292 | 0.291 - 0.32 | 0.32 | +0.029 | 9.97% | 505,764 | | CFX | Colfax Corp | - | 33.33 | 33.04 - 33.97 | 33.36 | -0.18 | 0.54% | 918,890 | | CFXA | Colfax Corp Tangible Equity Unit | - | 147.88 | 145.45 - 148.25 | 146.02 | -0.72 | 0.49% | 4,699 | | CG | The Carlyle Group | - | 28.40 | 28.25 - 28.52 | 28.29 | -0.11 | 0.39% | 824,997 | | CGA | China Green Agriculture | - | 3.60 | 3.51 - 3.75 | 3.51 | -0.09 | 2.50% | 9,730 | | CGBD | Tcg Bdc Inc | - | 13.48 | 13.33 - 13.50 | 13.43 | -0.03 | 0.22% | 300,028 | | CGC | Canopy Growth Corp | - | 15.15 | 14.18 - 15.20 | 14.22 | -1.11 | 7.24% | 12,565,404 | | CGEN | Compugen Ltd | - | 5.55 | 5.45 - 5.80 | 5.72 | +0.08 | 1.42% | 188,561 | | CGIX | Cancer Genetics Inc | - | 2.53 | 2.095 - 2.53 | 2.19 | -0.25 | 10.25% | 229,178 | | CGNX | Cognex Cp | - | 51.15 | 49.75 - 51.36 | 49.88 | -1.53 | 2.98% | 669,993 | | CGO | Calamos Glb Ttl Rtn | - | 12.69 | 12.60 - 12.70 | 12.69 | +0.11 | 0.87% | 22,397 | | CGW | S&P Global Water Index Invesco ETF | - | 0.00 | 0.00 - 0.00 | 39.41 | 0.00 | 0.00% | 0 | | CHA | China Telecom Corp Ltd | - | 39.72 | 39.09 - 39.99 | 39.50 | +0.28 | 0.71% | 66,739 | | CHA.U | Chardan Healthcare Acquisition Corp | - | 0.00 | 0.00 - 0.00 | 12.00 | 0.00 | 0.00% | 0 | | CHA.W | Chardan Healthcare Acquisition WT [Chac/W] | - | 0.00 | 0.00 - 0.00 | 0.87 | 0.00 | 0.00% | 0 | | CHAC | Chardan Healthcare Acquisition Corp | - | 0.00 | 0.00 - 0.00 | 10.55 | 0.00 | 0.00% | 0 | | CHAD | Direxion CSI 300 China A 1X | - | 0.00 | 0.00 - 0.00 | 29.15 | 0.00 | 0.00% | 0 | | CHAP | Chaparral Energy Inc | - | 0.90 | 0.80 - 1.00 | 0.82 | -0.071 | 7.97% | 135,181 | | CHAU | Direxion CSI 300 China A 2X | - | 0.00 | 0.00 - 0.00 | 21.85 | 0.00 | 0.00% | 0 | | CHCI | Comstock Hldgs Cos | - | 2.145 | 2.10 - 2.20 | 2.20 | +0.01 | 0.46% | 753 | | CHCO | City Holding Company | - | 79.54 | 79.00 - 79.81 | 79.33 | -0.41 | 0.51% | 32,018 | | CHCT | Community Healthcare Trust Inc | - | 45.77 | 44.79 - 46.57 | 46.20 | +1.07 | 2.37% | 143,216 | | CHD | Church & Dwight Company | - | 67.30 | 67.06 - 68.34 | 68.02 | +0.66 | 0.98% | 1,381,389 | | CHDN | Churchill Downs IN | - | 126.31 | 126.31 - 128.96 | 128.25 | +1.74 | 1.38% | 193,174 | | CHE | Chemed Inc | - | 407.50 | 405.21 - 417.56 | 414.26 | +6.80 | 1.67% | 92,028 | | CHEF | The Chefs Warehouse | - | 34.84 | 34.84 - 35.58 | 35.55 | +0.53 | 1.51% | 100,219 | | CHEK | Check-Cap Ltd Ord | - | 1.45 | 1.45 - 1.57 | 1.50 | 0.00 | 0.00% | 41,019 | | CHEKW | Check-Cap Ltd A WT | - | 0.015 | 0.012 - 0.025 | 0.015 | 0.00 | 0.00% | 161 | | CHEKZ | Check-Cap Ltd Series C WT | - | 0.20 | 0.151 - 0.20 | 0.20 | 0.00 | 0.00% | 0 | | CHEP | US Value Fund Mkt Neutral ETF Quantshares | - | 0.00 | 0.00 - 0.00 | 21.475 | 0.00 | 0.00% | 0 | | CHFS | Chf Solutions Inc | - | 0.65 | 0.63 - 0.68 | 0.66 | +0.01 | 1.54% | 109,541 | | CHGG | Chegg Inc | - | 36.56 | 36.26 - 37.26 | 36.89 | +0.32 | 0.88% | 522,435 | | CHGX | Diversified Impact U.S. Large Cap Fossil Fuel F | - | 0.00 | 0.00 - 0.00 | 22.463 | 0.00 | 0.00% | 0 | | CHH | Choice Hotels International | - | 92.30 | 91.25 - 93.21 | 92.59 | +0.17 | 0.18% | 340,102 | | CHI | Calamos Cv Opp & Inc | - | 10.72 | 10.72 - 10.83 | 10.83 | +0.12 | 1.12% | 171,897 | | CHIC | G-X MSCI China Communication Services ETF | - | 0.00 | 0.00 - 0.00 | 22.056 | 0.00 | 0.00% | 0 | | CHIE | G-X China Energy ETF | - | 0.00 | 0.00 - 0.00 | 10.135 | 0.00 | 0.00% | 0 | | CHIH | G-X MSCI China Health Care ETF | - | 0.00 | 0.00 - 0.00 | 17.79 | 0.00 | 0.00% | 0 | | CHII | G-X China Industrials ETF | - | 0.00 | 0.00 - 0.00 | 12.785 | 0.00 | 0.00% | 0 | | CHIK | G-X MSCI China Information Technology ETF | - | 0.00 | 0.00 - 0.00 | 18.087 | 0.00 | 0.00% | 0 | | CHIL | G-X MSCI China Large-Cap 50 ETF | - | 0.00 | 0.00 - 0.00 | 27.805 | 0.00 | 0.00% | 0 | | CHIM | G-X China Materials ETF | - | 0.00 | 0.00 - 0.00 | 14.48 | 0.00 | 0.00% | 0 | | CHIQ | G-X China Consumer ETF | - | 0.00 | 0.00 - 0.00 | 17.82 | 0.00 | 0.00% | 0 | | CHIR | G-X MSCI China Real Estate ETF | - | 0.00 | 0.00 - 0.00 | 17.306 | 0.00 | 0.00% | 0 | | CHIS | G-X MSCI China Consumer Staples ETF | - | 0.00 | 0.00 - 0.00 | 21.455 | 0.00 | 0.00% | 0 | | CHIU | G-X MSCI China Utilities ETF | - | 0.00 | 0.00 - 0.00 | 15.257 | 0.00 | 0.00% | 0 | | CHIX | G-X China Financials ETF | - | 0.00 | 0.00 - 0.00 | 15.70 | 0.00 | 0.00% | 0 | | CHK | Chesapeake Energy Corp | - | 0.69 | 0.63 - 0.715 | 0.644 | -0.057 | 8.13% | 92,930,318 | | CHK-D | Chesapeake Energy Corp [Chk/Pd] | - | 0.00 | 0.00 - 0.00 | 23.00 | 0.00 | 0.00% | 0 | | CHKP | Check Point Software | - | 116.42 | 116.33 - 117.26 | 116.87 | +0.47 | 0.40% | 501,804 | | CHKR | Chesapeake Granite Wash Trust | - | 0.54 | 0.503 - 0.63 | 0.54 | -0.023 | 4.09% | 216,756 | | CHL | China Mobile [Hong Kong] Ltd | - | 39.16 | 38.985 - 39.22 | 39.01 | -0.12 | 0.31% | 841,233 | | CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | - | 0.00 | 0.00 - 0.00 | 25.60 | 0.00 | 0.00% | 0 | | CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | - | 0.00 | 0.00 - 0.00 | 25.785 | 0.00 | 0.00% | 0 | | CHMA | Chiasma Inc | - | 5.01 | 4.915 - 5.10 | 5.10 | +0.08 | 1.59% | 113,428 | | CHMG | Chemung Financial Cp | - | 45.30 | 45.18 - 46.07 | 45.76 | +0.55 | 1.22% | 1,712 | | CHMI | Cherry Hill Mortgage Investmen | - | 14.49 | 14.28 - 14.74 | 14.38 | -0.14 | 0.96% | 183,824 | | CHN | China Fund | - | 20.55 | 20.31 - 20.626 | 20.58 | +0.09 | 0.44% | 6,079 | | CHNA | Loncar China Biopharma ETF | - | 24.59 | 24.19 - 24.66 | 24.255 | -0.265 | 1.08% | 11,174 | | CHNG | Change Healthcare Inc | - | 13.48 | 12.85 - 13.53 | 12.97 | -0.56 | 4.14% | 734,428 | | CHNGU | Change Healthcare Inc Tangible Equity Units | - | 51.36 | 50.47 - 52.17 | 50.48 | -1.75 | 3.35% | 14,703 | | CHNR | China Natural Res | - | 1.80 | 1.65 - 1.80 | 1.665 | +0.015 | 0.91% | 2,476 | | CHRA | Charah Solutions Inc | - | 2.22 | 2.187 - 2.54 | 2.48 | +0.27 | 12.22% | 149,208 | | CHRS | Coherus Bio | - | 18.95 | 18.70 - 19.43 | 19.18 | +0.22 | 1.16% | 941,729 | | CHRW | C.H. Robinson Ww | - | 74.51 | 74.40 - 75.295 | 75.20 | +0.48 | 0.64% | 907,694 | | CHS | Chico's Fas | - | 4.15 | 3.995 - 4.16 | 4.09 | -0.06 | 1.45% | 1,642,246 | | CHSCL | CHS B Cum Pfd Srs 4 | - | 27.06 | 27.06 - 27.63 | 27.49 | +0.01 | 0.04% | 18,345 | | CHSCM | CHS Pfd Clb Ser3 | - | 26.66 | 26.66 - 26.80 | 26.70 | 0.00 | 0.00% | 14,395 | | CHSCN | CHS Inc Pfd B Srs 2 | - | 28.04 | 27.966 - 28.18 | 28.02 | +0.08 | 0.29% | 10,637 | | CHSCO | CHS Inc Cl B Pfd | - | 27.80 | 27.72 - 27.80 | 27.75 | -0.05 | 0.18% | 16,463 | | CHSCP | CHS Inc | - | 28.18 | 28.14 - 28.201 | 28.155 | -0.025 | 0.09% | 18,097 | | CHSP | Chesapeake Lodging Trust | - | 27.33 | 27.03 - 27.49 | 27.17 | -0.19 | 0.69% | 5,473,152 | | CHT | Chunghwa Telecom Co. Ltd | - | 37.41 | 37.31 - 37.50 | 37.46 | +0.05 | 0.13% | 40,484 | | CHTR | Charter Communicatio | - | 475.17 | 471.54 - 477.45 | 474.07 | -1.53 | 0.32% | 1,091,317 | | CHU | China Unicom [Hong Kong] Ltd | - | 9.13 | 9.12 - 9.20 | 9.12 | +0.04 | 0.44% | 217,696 | | CHUY | Chuy's Holdings Inc | - | 27.17 | 26.76 - 27.32 | 27.235 | +0.025 | 0.09% | 99,438 | | CHW | Calamos Gbl Dyn Inc | - | 8.38 | 8.37 - 8.42 | 8.385 | +0.015 | 0.18% | 152,291 | | CHWY | Chewy Inc | - | 23.15 | 21.68 - 23.30 | 22.13 | -1.27 | 5.43% | 3,400,444 | | CHY | Calamos Cv & High IN | - | 11.24 | 11.24 - 11.30 | 11.30 | +0.04 | 0.36% | 186,986 | | CI | Cigna Corp | - | 197.38 | 188.28 - 202.85 | 198.38 | +2.37 | 1.21% | 2,476,361 | | CIA | Citizens Inc | - | 6.76 | 6.70 - 6.89 | 6.78 | -0.06 | 0.88% | 45,822 | | CIB | Bancolombia S.A. | - | 52.24 | 51.04 - 52.52 | 51.30 | -0.65 | 1.25% | 215,660 | | CIBR | Nasdaq Cybersecurity ETF FT | - | 29.94 | 29.865 - 30.22 | 30.15 | +0.23 | 0.77% | 165,907 | | CID | Victory Intl HI Div Vol Wtd ETF | - | 32.908 | 32.907 - 33.10 | 33.10 | +0.12 | 0.36% | 2,383 | | CIDM | Cinedigm Corp | - | 0.85 | 0.83 - 0.898 | 0.854 | -0.027 | 3.06% | 13,679 | | CIEN | Ciena Corp | - | 38.04 | 37.485 - 38.04 | 37.70 | -0.31 | 0.82% | 1,529,512 | | CIF | Colonial Intermediate High | - | 2.72 | 2.69 - 2.77 | 2.71 | -0.03 | 1.09% | 36,085 | | CIFS | China Internet Nationwide Financial Services Inc | - | 0.942 | 0.78 - 1.02 | 0.838 | -0.122 | 12.71% | 213,414 | | CIG | Comp En DE MN Cemig ADR | - | 2.98 | 2.95 - 3.02 | 2.95 | -0.02 | 0.67% | 3,391,025 | | CIG.C | Comp En DE MN Cemig ADR Cl C | - | 0.00 | 0.00 - 0.00 | 3.46 | 0.00 | 0.00% | 0 | | CIGI | Colliers Intl Grp IN | - | 70.37 | 70.37 - 71.32 | 70.99 | +0.15 | 0.21% | 36,934 | | CIH | China Index Holdings Ltd | - | 3.34 | 3.23 - 3.50 | 3.35 | -0.05 | 1.47% | 36,930 | | CII | Blackrock Capital and Income Strategies | - | 16.68 | 16.60 - 16.71 | 16.68 | -0.01 | 0.06% | 86,999 | | CIK | Credit Suisse Asset Management | - | 0.00 | 0.00 - 0.00 | 3.19 | 0.00 | 0.00% | 0 | | CIL | Victory Intl Vol Wtd ETF | - | 38.922 | 38.922 - 39.08 | 39.035 | +0.065 | 0.17% | 775 | | CIM | Chimera Investment Corp | - | 20.25 | 20.20 - 20.39 | 20.36 | +0.10 | 0.49% | 718,949 | | CIM-A | Chimera Invt Corp [Cim/Pa] | - | 0.00 | 0.00 - 0.00 | 26.68 | 0.00 | 0.00% | 0 | | CIM-B | Chimera Invt Corp [Cim/Pb] | - | 0.00 | 0.00 - 0.00 | 26.949 | 0.00 | 0.00% | 0 | | CIM-C | Chimera Invt Corp [Cim/Pc] | - | 0.00 | 0.00 - 0.00 | 26.10 | 0.00 | 0.00% | 0 | | CIM-D | Chimera Invt Corp [Cim/Pd] | - | 0.00 | 0.00 - 0.00 | 26.53 | 0.00 | 0.00% | 0 | | CINF | Cincinnati Financial | - | 106.83 | 106.723 - 107.87 | 107.86 | +0.76 | 0.71% | 640,176 | | CINR | Ciner Resources LP | - | 18.82 | 18.41 - 18.987 | 18.65 | -0.175 | 0.93% | 11,494 | | CIO | City Office REIT Inc | - | 13.39 | 13.24 - 13.50 | 13.31 | -0.14 | 1.04% | 246,445 | | CIO-A | City Office REIT Inc [Cio/Pa] | - | 0.00 | 0.00 - 0.00 | 25.49 | 0.00 | 0.00% | 0 | | CIR | Circor International | - | 42.83 | 42.225 - 43.01 | 42.42 | -0.42 | 0.98% | 153,065 | | CISN | Cision Ltd | - | 10.15 | 10.13 - 10.275 | 10.19 | -0.01 | 0.10% | 693,938 | | CIT | Cit Group Inc | - | 44.87 | 43.90 - 45.19 | 44.51 | -0.55 | 1.22% | 726,179 | | CIVB | Civista Bncshrs | - | 22.02 | 21.66 - 22.13 | 21.86 | -0.19 | 0.86% | 20,357 | | CIVBP | Civista Bancshrs Dep | - | 70.00 | 70.00 - 70.40 | 70.40 | 0.00 | 0.00% | 703 | | CIX | Compx International Inc | - | 0.00 | 0.00 - 0.00 | 13.97 | 0.00 | 0.00% | 0 | | CIZ | Victory Dev Enhd Vol Wtd ETF | - | 32.594 | 32.593 - 32.72 | 32.695 | +0.075 | 0.23% | 16,565 | | CIZN | Citizens Hldg Company | - | 20.29 | 20.13 - 20.73 | 20.13 | -0.41 | 2.00% | 691 | | CJ | C&J Energy Services Inc | - | 8.21 | 7.13 - 8.24 | 7.36 | -0.87 | 10.57% | 2,240,040 | | CJJD | China Jojo Drugstore | - | 1.27 | 1.27 - 1.29 | 1.28 | 0.00 | 0.00% | 152,089 | | CKH | Seacor Smit Inc | - | 42.25 | 41.02 - 42.96 | 41.05 | -1.43 | 3.37% | 56,197 | | CKPT | Checkpoint Therapeutics Inc | - | 1.81 | 1.50 - 1.829 | 1.62 | -0.17 | 9.50% | 62,785 | | CKX | Ckx Lands | - | 0.00 | 0.00 - 0.00 | 9.62 | 0.00 | 0.00% | 0 | | CL | Colgate-Palmolive Company | - | 66.81 | 66.13 - 67.94 | 67.13 | +0.76 | 1.15% | 3,693,332 | | CLAR | Clarus Corp | - | 12.18 | 12.11 - 12.33 | 12.32 | +0.16 | 1.32% | 65,104 | | CLB | Core Laboratories N.V. | - | 46.22 | 44.48 - 47.20 | 44.66 | -1.92 | 4.12% | 458,478 | | CLBK | Columbia Financial Inc | - | 16.39 | 14.36 - 16.47 | 16.42 | +0.05 | 0.31% | 79,236 | | CLBS | Caladrius Bio | - | 2.95 | 2.71 - 3.05 | 2.85 | +0.14 | 5.17% | 421,106 | | CLCT | Collectors Universe | - | 28.23 | 27.348 - 28.53 | 27.74 | -0.44 | 1.56% | 57,835 | | CLDB | Cortland Bncp Crtld Ohio | - | 21.75 | 21.67 - 22.25 | 21.67 | -0.08 | 0.37% | 1,920 | | CLDR | Cloudera Inc | - | 8.75 | 8.56 - 8.88 | 8.87 | +0.11 | 1.26% | 3,073,879 | | CLDT | Chatham Lodging Trust [Reit] | - | 18.01 | 17.87 - 18.13 | 17.95 | -0.05 | 0.28% | 103,610 | | CLDX | Celldex Therapeutics | - | 2.28 | 2.13 - 2.35 | 2.135 | -0.135 | 5.95% | 154,898 | | CLF | Cleveland-Cliffs Inc | - | 7.12 | 7.09 - 7.47 | 7.46 | +0.28 | 3.90% | 8,708,520 | | CLFD | Clearfield Inc | - | 12.43 | 12.24 - 12.46 | 12.46 | +0.05 | 0.40% | 45,515 | | CLGN | Collplant Biotechnologies Ltd | - | 5.15 | 4.93 - 5.15 | 5.00 | +0.05 | 1.01% | 18,729 | | CLGX | Corelogic | - | 39.80 | 39.33 - 40.01 | 39.92 | +0.09 | 0.23% | 472,638 | | CLH | Clean Harbors | - | 84.10 | 82.66 - 84.80 | 84.66 | +0.38 | 0.45% | 115,611 | | CLI | Mack-Cali Realty Corp | - | 21.30 | 21.10 - 21.84 | 21.52 | +0.19 | 0.89% | 415,213 | | CLIR | Clearsign Combustion | - | 1.02 | 0.97 - 1.02 | 0.97 | -0.03 | 3.00% | 26,625 | | CLIX | Proshares Long Online/Short Stores ETF | - | 0.00 | 0.00 - 0.00 | 47.078 | 0.00 | 0.00% | 0 | | CLLS | Cellectis S.A. ADR | - | 13.57 | 13.18 - 13.70 | 13.32 | -0.21 | 1.55% | 267,625 | | CLM | Cornerstone Strategic Value Fund | - | 0.00 | 0.00 - 0.00 | 11.09 | 0.00 | 0.00% | 0 | | CLMT | Calumet Specialty Pr | - | 3.38 | 3.224 - 3.38 | 3.26 | -0.15 | 4.40% | 260,614 | | CLN-B | Colony Cap Inc [Clny/Pb] | - | 0.00 | 0.00 - 0.00 | 25.19 | 0.00 | 0.00% | 0 | | CLN-E | Colony Cap Inc [Clny/Pe] | - | 0.00 | 0.00 - 0.00 | 25.21 | 0.00 | 0.00% | 0 | | CLN-G | Colony Cap Inc [Clny/Pg] | - | 0.00 | 0.00 - 0.00 | 24.70 | 0.00 | 0.00% | 0 | | CLN-H | Colony Cap Inc [Clny/Ph] | - | 0.00 | 0.00 - 0.00 | 23.50 | 0.00 | 0.00% | 0 | | CLN-I | Colony Cap Inc [Clny/Pi] | - | 0.00 | 0.00 - 0.00 | 23.45 | 0.00 | 0.00% | 0 | | CLN-J | Colony Cap Inc [Clny/Pj] | - | 0.00 | 0.00 - 0.00 | 23.48 | 0.00 | 0.00% | 0 | | CLNC | Colony Northstar Credit Real Estate Inc Class | - | 12.60 | 12.25 - 13.36 | 13.00 | +0.32 | 2.52% | 1,621,854 | | CLNE | Clean Energy Fuels | - | 2.08 | 2.015 - 2.08 | 2.03 | -0.05 | 2.40% | 710,030 | | CLNY | Colony Capital Inc | - | 4.86 | 4.78 - 4.89 | 4.78 | -0.06 | 1.24% | 2,392,338 | | CLOU | Global X Cloud Computing ETF | - | 15.22 | 15.16 - 15.32 | 15.27 | +0.04 | 0.26% | 258,185 | | CLPR | Clipper Realty Inc | - | 9.47 | 8.98 - 9.64 | 9.16 | -0.36 | 3.78% | 13,192 | | CLPS | Clps Incorp | - | 3.30 | 3.06 - 3.48 | 3.21 | -0.15 | 4.46% | 70,000 | | CLR | Continental Resources | - | 31.16 | 30.10 - 31.78 | 30.28 | -1.17 | 3.72% | 1,527,348 | | CLRB | Cellectar Biosc | - | 1.14 | 1.083 - 1.15 | 1.10 | +0.02 | 1.85% | 41,372 | | CLRBZ | Cellectar Bio Sra WT | - | 0.05 | 0.04 - 0.05 | 0.04 | 0.00 | 0.00% | 0 | | CLRG | IQ Chaikin U.S. Large Cap ETF | - | 26.417 | 26.40 - 26.45 | 26.42 | +0.02 | 0.08% | 17,760 | | CLRO | Clearone Inc | - | 1.52 | 1.52 - 1.74 | 1.69 | +0.20 | 13.42% | 7,455 | | CLS | Celestica Inc | - | 7.81 | 7.62 - 7.95 | 7.62 | -0.25 | 3.18% | 295,323 | | CLSD | Clearside Biomedi | - | 1.01 | 1.01 - 1.076 | 1.01 | 0.00 | 0.00% | 120,424 | | CLSN | Celsion Corp | - | 1.20 | 1.19 - 1.43 | 1.42 | +0.19 | 15.45% | 205,007 | | CLTL | Treasury Collateral Invesco ETF | - | 0.00 | 0.00 - 0.00 | 105.69 | 0.00 | 0.00% | 0 | | CLUB | Town Sports International | - | 1.43 | 1.43 - 1.48 | 1.46 | -0.02 | 1.35% | 22,849 | | CLVS | Clovis Oncology Inc | - | 6.49 | 6.265 - 7.17 | 7.06 | +0.68 | 10.66% | 9,364,979 | | CLW | Clearwater Paper Corp | - | 21.57 | 20.73 - 21.97 | 20.77 | -0.80 | 3.71% | 129,217 | | CLWT | Euro Tech Hldg | - | 2.45 | 2.40 - 2.49 | 2.43 | -0.02 | 0.82% | 9,728 | | CLX | Clorox Company | - | 145.40 | 144.38 - 147.39 | 145.74 | +0.44 | 0.30% | 629,827 | | CLXT | Calyxt Inc | - | 4.02 | 3.64 - 4.02 | 3.77 | -0.17 | 4.31% | 115,717 | | CM | Canadian Imperial Bank of Commerce | - | 87.12 | 86.28 - 87.47 | 87.34 | +0.15 | 0.17% | 250,387 | | CMA | Comerica Inc | - | 69.65 | 68.74 - 70.23 | 69.18 | -0.78 | 1.11% | 773,959 | | CMBM | Cambium Networks Corp | - | 7.13 | 6.95 - 7.45 | 7.15 | -0.02 | 0.28% | 32,384 | | CMBS | CMBS Ishares ETF | - | 0.00 | 0.00 - 0.00 | 53.12 | 0.00 | 0.00% | 0 | | CMC | Commercial Metals Company | - | 20.04 | 19.82 - 20.27 | 20.21 | +0.08 | 0.40% | 884,197 | | CMCL | Caledonia Mining Cp | - | 0.00 | 0.00 - 0.00 | 8.00 | 0.00 | 0.00% | 0 | | CMCM | Cheetah Mobile Inc | - | 3.36 | 3.31 - 3.47 | 3.39 | +0.03 | 0.89% | 377,710 | | CMCO | Columbus Mckinnon | - | 39.98 | 39.225 - 41.13 | 41.03 | +0.72 | 1.79% | 195,671 | | CMCSA | Comcast Corp A | - | 44.31 | 44.08 - 44.62 | 44.61 | +0.05 | 0.11% | 15,264,816 | | CMCT | Cim Commercial TR Cp | - | 14.20 | 14.15 - 14.42 | 14.29 | +0.08 | 0.56% | 34,719 | | CMCTP | Cim Commercial Trust Corp Series L | - | 28.144 | 28.144 - 28.20 | 28.20 | 0.00 | 0.00% | 4,028 | | CMD | Cantel Medical | - | 72.84 | 70.10 - 73.51 | 71.31 | -1.50 | 2.06% | 188,464 | | CMDY | Bberg Roll Select cmdty Strategy Ishares ETF | - | 0.00 | 0.00 - 0.00 | 44.904 | 0.00 | 0.00% | 0 | | CME | CME Group Inc | - | 204.85 | 203.09 - 205.60 | 205.33 | +1.13 | 0.55% | 914,917 | | CMF | California Muni Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 60.93 | 0.00 | 0.00% | 0 | | CMFNL | Cm Finance Inc 6.125% Notes Due 2023 | - | 25.05 | 24.79 - 25.12 | 24.947 | -0.083 | 0.33% | 31,296 | | CMG | Chipotle Mexican Grill | - | 756.50 | 746.73 - 774.87 | 771.31 | +16.65 | 2.21% | 371,885 | | CMI | Cummins Inc | - | 182.20 | 180.78 - 183.68 | 183.46 | -0.54 | 0.29% | 651,392 | | CMLS | Cumulus Media Inc Cl A | - | 14.52 | 14.31 - 15.11 | 14.90 | +0.36 | 2.48% | 121,107 | | CMO | Capstead Mortgage Corp | - | 7.66 | 7.625 - 7.735 | 7.66 | -0.04 | 0.52% | 406,563 | | CMO-E | Capstead Mtge.Corp [Cmo/Pe] | - | 0.00 | 0.00 - 0.00 | 25.41 | 0.00 | 0.00% | 0 | | CMP | Compass Minerals Intl Inc | - | 55.40 | 54.46 - 56.165 | 55.04 | -0.67 | 1.20% | 183,351 | | CMPR | Cimpress N.V. Ord | - | 140.28 | 138.67 - 144.14 | 142.53 | +2.24 | 1.60% | 186,972 | | CMR-B | Costamare Inc [Cmre/Pb] | - | 0.00 | 0.00 - 0.00 | 25.05 | 0.00 | 0.00% | 0 | | CMR-C | Costamare Inc [Cmre/Pc] | - | 0.00 | 0.00 - 0.00 | 25.319 | 0.00 | 0.00% | 0 | | CMR-D | Costamare Inc [Cmre/Pd] | - | 0.00 | 0.00 - 0.00 | 25.518 | 0.00 | 0.00% | 0 | | CMR-E | Costamare Inc [Cmre/Pe] | - | 0.00 | 0.00 - 0.00 | 26.20 | 0.00 | 0.00% | 0 | | CMRE | Costamare Inc | - | 8.06 | 8.01 - 8.26 | 8.08 | -0.01 | 0.12% | 739,080 | | CMRX | Chimerix Inc | - | 1.86 | 1.825 - 2.02 | 1.98 | +0.12 | 6.45% | 712,733 | | CMS | Cms Energy Corp | - | 61.13 | 60.55 - 61.70 | 61.19 | +0.29 | 0.48% | 1,439,173 | | CMS-B | Consumers Energy Company [Cms/Pb] | - | 0.00 | 0.00 - 0.00 | 106.21 | 0.00 | 0.00% | 0 | | CMSA | Cms Energy Corp 5.625% Junior Subordinate | - | 26.99 | 26.93 - 27.245 | 27.165 | -0.075 | 0.28% | 10,892 | | CMSC | Cms Energy Corp | - | 26.95 | 26.93 - 27.18 | 27.18 | +0.19 | 0.70% | 57,258 | | CMSD | Cms Energy Corp 5.875% Junior Subordinate | - | 27.40 | 27.28 - 27.49 | 27.30 | -0.09 | 0.33% | 45,055 | | CMT | Core Molding Technologies Inc | - | 0.00 | 0.00 - 0.00 | 2.945 | 0.00 | 0.00% | 0 | | CMTL | Comtech Telecom Company | - | 35.96 | 35.31 - 36.47 | 36.37 | +0.35 | 0.97% | 150,243 | | CMU | Colonial Muni Income Trust | - | 4.67 | 4.64 - 4.69 | 4.64 | -0.03 | 0.64% | 40,569 | | CN | Xtrackers MSCI All China Equity ETF | - | 0.00 | 0.00 - 0.00 | 33.10 | 0.00 | 0.00% | 0 | | CNA | Cna Financial Corp | - | 44.06 | 44.02 - 44.74 | 44.32 | +0.12 | 0.27% | 115,773 | | CNAT | Conatus Pharmaceutic | - | 0.33 | 0.32 - 0.335 | 0.33 | 0.00 | 0.00% | 346,469 | | CNBKA | Century Bancorp Inc | - | 86.65 | 86.51 - 87.305 | 87.03 | +0.03 | 0.03% | 2,142 | | CNBS | Amplify Seymour Cannabis ETF | - | 0.00 | 0.00 - 0.00 | 13.928 | 0.00 | 0.00% | 0 | | CNC | Centene Corp | - | 57.88 | 54.26 - 60.37 | 59.36 | +1.80 | 3.13% | 9,448,061 | | CNCE | Concert Pharmaceutic | - | 6.72 | 6.55 - 6.88 | 6.85 | +0.14 | 2.09% | 189,784 | | CNCR | Loncar Cancer Immunotherapy ETF | - | 21.19 | 21.19 - 21.41 | 21.41 | +0.097 | 0.46% | 8,032 | | CNDT | Conduent Inc | - | 6.65 | 6.355 - 6.74 | 6.44 | -0.21 | 3.16% | 945,610 | | CNET | Chinanet Online Hldg | - | 1.25 | 1.22 - 1.26 | 1.24 | +0.02 | 1.64% | 35,696 | | CNF | Cnfinance Holdings Ltd ADR | - | 5.17 | 5.105 - 5.20 | 5.16 | +0.055 | 1.08% | 3,068 | | CNFR | Conifer Holdings | - | 4.00 | 3.87 - 4.13 | 3.93 | -0.01 | 0.25% | 2,706 | | CNFRL | Conifer Holdings Inc 6.75% Senior Unsecured No | - | 23.93 | 22.755 - 23.96 | 23.54 | +0.54 | 2.35% | 700 | | CNHI | CNH Industrial N.V. | - | 11.03 | 10.91 - 11.27 | 10.98 | -0.26 | 2.31% | 897,871 | | CNHX | CSOP MSCI China A International | - | 0.00 | 0.00 - 0.00 | 28.53 | 0.00 | 0.00% | 0 | | CNI | Canadian National Railway | - | 93.04 | 92.185 - 93.71 | 93.62 | -0.03 | 0.03% | 654,888 | | CNK | Cinemark Holdings Inc | - | 34.08 | 33.70 - 34.39 | 34.13 | +0.01 | 0.03% | 889,702 | | CNMD | C O N M E D Cp | - | 113.54 | 112.93 - 114.765 | 113.00 | +0.01 | 0.01% | 189,880 | | CNNE | Cannae Holdings Inc | - | 35.48 | 34.97 - 37.37 | 36.84 | +1.31 | 3.69% | 440,206 | | CNO | Cno Financial Group | - | 18.21 | 17.77 - 18.63 | 18.35 | +0.07 | 0.38% | 1,341,501 | | CNOB | Connectone Bancorp | - | 25.04 | 24.76 - 25.10 | 25.00 | -0.23 | 0.91% | 28,877 | | CNP | Centerpoint Energy Inc | - | 25.62 | 25.09 - 25.65 | 25.16 | -0.32 | 1.26% | 6,917,707 | | CNP-B | Centerpoint Energy Inc [Cnp/Pb] | - | 0.00 | 0.00 - 0.00 | 46.09 | 0.00 | 0.00% | 0 | | CNQ | Canadian Natural Resources | - | 27.88 | 27.60 - 28.46 | 28.21 | +0.19 | 0.68% | 1,998,725 | | CNR | Cornerstone Building Brands Inc | - | 6.92 | 6.59 - 7.00 | 6.90 | -0.02 | 0.29% | 378,017 | | CNRG | SPDR Kensho Clean Power ETF | - | 0.00 | 0.00 - 0.00 | 39.549 | 0.00 | 0.00% | 0 | | CNS | Cohn & Steers Inc | - | 65.17 | 63.54 - 65.73 | 65.49 | 0.00 | 0.00% | 130,057 | | CNSL | Consolidated Communications Holdings Inc | - | 4.20 | 4.08 - 4.211 | 4.15 | -0.04 | 0.95% | 566,316 | | CNSP | Cns Pharmaceuticals Inc | - | 4.49 | 4.08 - 4.49 | 4.159 | -0.221 | 5.05% | 68,427 | | CNST | Constellation Pharmaceuticals Inc | - | 38.89 | 38.09 - 39.65 | 39.16 | +0.68 | 1.77% | 498,726 | | CNTF | China Techfaith Wire | - | 0.251 | 0.18 - 0.26 | 0.224 | -0.026 | 10.40% | 192,748 | | CNTG | Centogene N.V. | - | 14.23 | 13.52 - 14.33 | 14.33 | +0.29 | 2.07% | 9,398 | | CNTY | Century Casinos IN | - | 7.73 | 7.59 - 7.87 | 7.85 | +0.07 | 0.90% | 72,624 | | CNX | CNX Resources Corp | - | 8.55 | 8.08 - 8.70 | 8.18 | -0.44 | 5.10% | 3,682,353 | | CNXM | CNX Midstream Partners LP | - | 14.19 | 13.73 - 14.29 | 13.80 | -0.25 | 1.78% | 387,948 | | CNXN | PC Connection Inc | - | 51.04 | 50.59 - 51.69 | 51.33 | +0.44 | 0.86% | 94,633 | | CNXT | Chinaamc Sme-Chn Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 28.014 | 0.00 | 0.00% | 0 | | CNY | RMB/USD ETN Vaneck | - | 0.00 | 0.00 - 0.00 | 44.205 | 0.00 | 0.00% | 0 | | CNYA | China A Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 28.86 | 0.00 | 0.00% | 0 | | CO | Global Cord Blood Corp | - | 4.63 | 4.54 - 4.72 | 4.60 | +0.04 | 0.88% | 33,756 | | COCP | Cocrystal Pharma Inc | - | 0.43 | 0.43 - 0.504 | 0.455 | +0.03 | 7.06% | 136,278 | | COD-A | Compass Div Holdings [Codi/Pa] | - | 0.00 | 0.00 - 0.00 | 24.05 | 0.00 | 0.00% | 0 | | COD-B | Compass Div Holdings [Codi/Pb] | - | 0.00 | 0.00 - 0.00 | 24.95 | 0.00 | 0.00% | 0 | | CODA | Coda Octopus Group | - | 7.31 | 7.11 - 7.369 | 7.21 | -0.10 | 1.37% | 40,584 | | CODI | Compass Diversified Holdings | - | 22.43 | 21.98 - 22.96 | 22.20 | -0.28 | 1.25% | 234,834 | | CODX | Co-Diagnostics Inc | - | 1.00 | 0.92 - 1.01 | 0.973 | +0.089 | 10.07% | 160,412 | | COE | China Online Education Group | - | 6.77 | 6.77 - 7.00 | 7.00 | +0.09 | 1.30% | 9,969 | | COF | Capital One Financial Corp | - | 97.43 | 96.82 - 97.63 | 97.20 | -0.18 | 0.18% | 1,600,146 | | COF-C | Capital One Financial Corp [Cof/Pc] | - | 0.00 | 0.00 - 0.00 | 24.96 | 0.00 | 0.00% | 0 | | COF-D | Capital One Financial Corp [Cof/Pd] | - | 0.00 | 0.00 - 0.00 | 24.965 | 0.00 | 0.00% | 0 | | COF-F | Capital One Financial Corp [Cof/Pf] | - | 0.00 | 0.00 - 0.00 | 25.85 | 0.00 | 0.00% | 0 | | COF-G | Capital One Financial Corp [Cof/Pg] | - | 0.00 | 0.00 - 0.00 | 25.27 | 0.00 | 0.00% | 0 | | COF-H | Capital One Financial Corp [Cof/Ph] | - | 0.00 | 0.00 - 0.00 | 26.27 | 0.00 | 0.00% | 0 | | COF-I | Capital One Financial Corp Prf Perpetual USD | - | 0.00 | 0.00 - 0.00 | 24.90 | 0.00 | 0.00% | 0 | | COF-P | Capital One Financial Corp [Cof/Pp] | - | 0.00 | 0.00 - 0.00 | 25.32 | 0.00 | 0.00% | 0 | | COG | Cabot Oil & Gas Corp | - | 18.05 | 17.10 - 18.22 | 17.17 | -1.00 | 5.50% | 7,378,239 | | COHN | Cohen & Co. Inc | - | 0.00 | 0.00 - 0.00 | 3.693 | 0.00 | 0.00% | 0 | | COHR | Coherent Inc | - | 154.81 | 151.80 - 155.85 | 154.19 | -1.65 | 1.06% | 216,576 | | COHU | Cohu Inc | - | 19.86 | 18.78 - 19.86 | 18.79 | -1.04 | 5.24% | 237,103 | | COKE | Coca Cola Bot Cons | - | 274.96 | 271.51 - 277.33 | 272.75 | -2.25 | 0.82% | 32,615 | | COLB | Columbia Banking Sys | - | 39.60 | 39.25 - 39.82 | 39.80 | +0.15 | 0.38% | 168,853 | | COLD | Americold Realty Trust | - | 36.48 | 36.00 - 37.78 | 37.76 | +1.31 | 3.59% | 2,962,538 | | COLL | Collegium Pharma | - | 18.19 | 18.16 - 19.01 | 18.86 | +0.745 | 4.11% | 255,192 | | COLM | Columbia Sprtswr | - | 92.37 | 91.99 - 92.99 | 92.31 | -0.85 | 0.91% | 573,956 | | COM | Direxion Auspice Broad Commodity Strategy ETF | - | 0.00 | 0.00 - 0.00 | 23.25 | 0.00 | 0.00% | 0 | | COMB | Commodity Broad Strategy No K-1 ETF | - | 0.00 | 0.00 - 0.00 | 23.967 | 0.00 | 0.00% | 0 | | COMG | GSCI Commodity Broad Strategy No K-1 ETF | - | 0.00 | 0.00 - 0.00 | 21.807 | 0.00 | 0.00% | 0 | | COMM | Commscope Holding Company | - | 14.91 | 14.435 - 15.03 | 14.50 | -0.45 | 3.01% | 3,978,348 | | COMT | Commodities Select Strategy Ishares ETF | - | 32.20 | 32.08 - 32.31 | 32.107 | -0.303 | 0.93% | 31,141 | | CONE | Cyrusone Inc | - | 64.30 | 64.30 - 65.98 | 65.20 | +0.89 | 1.38% | 827,516 | | CONN | Conn's Inc | - | 22.10 | 21.91 - 22.30 | 22.05 | -0.18 | 0.81% | 174,474 | | COO | Cooper Companies | - | 303.06 | 297.50 - 307.02 | 305.69 | +3.71 | 1.23% | 324,621 | | COOP | Mr.Cooper Group Inc | - | 12.36 | 12.24 - 12.59 | 12.55 | +0.22 | 1.78% | 530,641 | | COP | Conocophillips | - | 57.70 | 56.392 - 58.285 | 56.70 | -1.55 | 2.66% | 4,750,290 | | COPX | G-X Copper Miners ETF | - | 0.00 | 0.00 - 0.00 | 18.29 | 0.00 | 0.00% | 0 | | COR | Coresite Realty Corp | - | 115.86 | 113.65 - 116.39 | 115.45 | +0.02 | 0.02% | 177,697 | | COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | - | 0.00 | 0.00 - 0.00 | 25.591 | 0.00 | 0.00% | 0 | | CORE | Core Mark Holding | - | 26.44 | 26.00 - 26.72 | 26.41 | +0.16 | 0.61% | 447,173 | | CORN | Teucrium Corn | - | 0.00 | 0.00 - 0.00 | 14.57 | 0.00 | 0.00% | 0 | | CORP | Invest Grade Corp Bd Index ETF Pimco | - | 0.00 | 0.00 - 0.00 | 109.10 | 0.00 | 0.00% | 0 | | CORR | Corenergy Infrastructure Trust Inc | - | 44.52 | 44.205 - 45.15 | 44.92 | +0.31 | 0.69% | 72,321 | | CORT | Corcept Therapeutics | - | 16.47 | 16.456 - 16.99 | 16.81 | +0.37 | 2.25% | 1,147,061 | | CORV | Correvio Pharma Corp | - | 2.34 | 2.22 - 2.35 | 2.24 | -0.03 | 1.32% | 323,564 | | COST | Costco Wholesale | - | 303.11 | 302.75 - 306.38 | 304.54 | +0.88 | 0.29% | 1,084,877 | | COT | Cott Corp | - | 12.71 | 12.69 - 13.00 | 12.73 | -0.12 | 0.93% | 620,988 | | COTY | Coty Inc | - | 12.00 | 11.861 - 12.49 | 12.22 | +0.31 | 2.60% | 7,746,323 | | COUP | Coupa Software Inc | - | 142.27 | 141.36 - 148.90 | 144.65 | +1.57 | 1.10% | 1,896,090 | | COW | Ipatha.B Livestock Subindex TR ETN | - | 0.00 | 0.00 - 0.00 | 45.72 | 0.00 | 0.00% | 0 | | COWN | Cowen Group Inc | - | 14.76 | 14.65 - 15.01 | 15.00 | +0.15 | 1.01% | 201,435 | | COWNL | Cowen Inc 7.75% Senior Notes Due 2033 | - | 27.20 | 27.03 - 27.20 | 27.13 | -0.13 | 0.48% | 9,499 | | COWNZ | Cowen Inc 7.35% Senior Notes Due 2027 | - | 26.17 | 26.02 - 26.17 | 26.16 | +0.02 | 0.08% | 12,342 | | COWZ | Pacer US Cash Cows 100 ETF | - | 0.00 | 0.00 - 0.00 | 30.805 | 0.00 | 0.00% | 0 | | CP | Canadian Pacific Railway | - | 240.80 | 237.98 - 244.10 | 243.83 | +1.97 | 0.81% | 430,191 | | CPA | Copa Holdings S.A. | - | 107.01 | 105.00 - 110.00 | 108.60 | +1.60 | 1.50% | 315,054 | | CPAA | Conyers Park II Acquisition Corp Cl A | - | 10.30 | 10.30 - 10.30 | 10.30 | 0.00 | 0.00% | 500 | | CPAAU | Conyers Park II Acquisition Corp Unit | - | 10.70 | 10.68 - 10.81 | 10.77 | 0.00 | 0.00% | 61,802 | | CPAAW | Conyers Park II Acquisition Corp WT | - | 0.00 | 0.00 - 0.00 | 1.75 | 0.00 | 0.00% | 0 | | CPAC | Cementos Pacasmayo S.A.A | - | 9.32 | 9.146 - 9.755 | 9.755 | +0.305 | 3.23% | 4,674 | | CPAH | Counterpath Corp | - | 1.10 | 1.08 - 1.10 | 1.086 | -0.004 | 0.37% | 14,484 | | CPB | Campbell Soup Company | - | 47.16 | 46.542 - 48.12 | 48.04 | +0.76 | 1.61% | 1,379,319 | | CPE | Callon Petroleum Company | - | 4.30 | 3.82 - 4.445 | 3.94 | -0.43 | 9.84% | 24,935,174 | | CPER | US Copper | - | 0.00 | 0.00 - 0.00 | 16.61 | 0.00 | 0.00% | 0 | | CPF | Central Pacific Financial Company | - | 29.29 | 29.25 - 29.80 | 29.47 | +0.04 | 0.14% | 72,773 | | CPG | Crescent Pt Energy | - | 3.98 | 3.89 - 4.13 | 3.94 | -0.08 | 1.99% | 1,858,745 | | CPHC | Canterbury Park Hl | - | 12.40 | 12.39 - 12.59 | 12.59 | +0.28 | 2.27% | 592 | | CPHI | China Pharma Holdings | - | 0.00 | 0.00 - 0.00 | 0.24 | 0.00 | 0.00% | 0 | | CPI | IQ Real Return ETF | - | 0.00 | 0.00 - 0.00 | 28.23 | 0.00 | 0.00% | 0 | | CPIX | Cumberland Pharmaceu | - | 4.80 | 4.50 - 4.80 | 4.685 | -0.165 | 3.40% | 26,078 | | CPK | Chesapeake Utilities Corp | - | 89.50 | 89.19 - 90.529 | 89.67 | +0.14 | 0.16% | 32,233 | | CPL | Cpfl Energia S.A. | - | 15.34 | 14.96 - 15.55 | 14.96 | -0.52 | 3.36% | 40,311 | | CPLG | Corepoint Lodging Inc | - | 10.32 | 10.00 - 10.39 | 10.04 | -0.28 | 2.71% | 156,259 | | CPLP | Capital Product Part | - | 11.53 | 11.37 - 11.55 | 11.55 | 0.00 | 0.00% | 72,753 | | CPRI | Capri Holdings Ltd | - | 36.86 | 35.98 - 37.50 | 37.28 | +0.54 | 1.47% | 3,001,542 | | CPRT | Copart Inc | - | 86.08 | 85.725 - 86.715 | 86.00 | +0.01 | 0.01% | 1,349,720 | | CPRX | Catalyst Pharm Inc | - | 4.43 | 4.385 - 4.60 | 4.54 | +0.10 | 2.25% | 1,779,151 | | CPS | Cooper Std Hldg Inc | - | 31.19 | 29.045 - 33.11 | 29.89 | -1.66 | 5.26% | 348,684 | | CPSH | Cps Technologies | - | 1.05 | 1.03 - 1.05 | 1.04 | +0.01 | 0.97% | 9,275 | | CPSI | Computer Programs | - | 26.34 | 26.15 - 26.56 | 26.55 | +0.04 | 0.15% | 84,889 | | CPSS | Consumer Portfol | - | 3.40 | 3.37 - 3.46 | 3.40 | -0.03 | 0.87% | 4,845 | | CPST | Capstone Turbine Cp | - | 2.79 | 2.66 - 3.49 | 3.21 | +0.64 | 24.90% | 1,633,229 | | CPT | Camden Property Trust | - | 112.22 | 111.19 - 113.35 | 112.59 | +0.30 | 0.27% | 243,847 | | CPTA | Capitala Finance Crp | - | 8.54 | 8.50 - 8.60 | 8.52 | +0.02 | 0.24% | 123,620 | | CPTAG | Capitala Finance Corp 5.75% Convertible Notes D | - | 24.40 | 24.38 - 24.55 | 24.55 | +0.01 | 0.04% | 2,277 | | CPTAL | Capitala Finance Corp 6% Notes Due 2022 | - | 24.40 | 24.40 - 24.52 | 24.52 | +0.04 | 0.16% | 11,016 | | CQP | Cheniere Energy Partners LP | - | 0.00 | 0.00 - 0.00 | 42.33 | 0.00 | 0.00% | 0 | | CQQQ | China Technology Invesco ETF | - | 0.00 | 0.00 - 0.00 | 48.75 | 0.00 | 0.00% | 0 | | CR | Crane Company | - | 82.38 | 81.85 - 82.90 | 82.72 | -0.16 | 0.19% | 383,018 | | CRAI | Cra International | - | 50.58 | 49.91 - 50.68 | 50.64 | +0.06 | 0.12% | 31,971 | | CRAK | Oil Refiners Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 29.89 | 0.00 | 0.00% | 0 | | CRAY | Cray Inc | - | 34.99 | 34.99 - 35.01 | 35.01 | 0.00 | 0.00% | 328,861 | | CRBN | ACWI Low Carbon Target Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 126.20 | 0.00 | 0.00% | 0 | | CRBP | Corbus Pharma | - | 4.46 | 4.31 - 4.50 | 4.37 | -0.08 | 1.80% | 543,820 | | CRC | California Resources Corp | - | 8.53 | 8.23 - 8.95 | 8.48 | -0.19 | 2.19% | 2,162,845 | | CRCM | Care.com Inc | - | 11.92 | 11.66 - 12.05 | 11.73 | -0.22 | 1.84% | 136,256 | | CRD.A | Crawford Co. Cl A | - | 0.00 | 0.00 - 0.00 | 10.99 | 0.00 | 0.00% | 0 | | CRD.B | Crawford Co. Cl B | - | 0.00 | 0.00 - 0.00 | 10.14 | 0.00 | 0.00% | 0 | | CREE | Cree Inc | - | 48.68 | 46.98 - 48.75 | 47.57 | -1.175 | 2.41% | 1,600,863 | | CREG | China Recycling Ener | - | 0.347 | 0.328 - 0.347 | 0.33 | 0.00 | 0.00% | 142,934 | | CRESY | Cresud Sacif ADR | - | 4.10 | 4.06 - 4.24 | 4.23 | +0.14 | 3.42% | 93,763 | | CREX | Creative Realities Inc | - | 1.683 | 1.67 - 1.70 | 1.684 | +0.067 | 4.14% | 2,986 | | CREXW | Creative Realities Inc | - | 0.30 | 0.112 - 0.12 | 0.12 | 0.00 | 0.00% | 0 | | CRF | Cornerstone Strategic Return Fund | - | 0.00 | 0.00 - 0.00 | 10.82 | 0.00 | 0.00% | 0 | | CRH | CRH Plc | - | 37.33 | 37.13 - 37.46 | 37.40 | +0.09 | 0.24% | 344,547 | | CRHM | CRH Medical Corp | - | 0.00 | 0.00 - 0.00 | 3.05 | 0.00 | 0.00% | 0 | | CRI | Carter's Inc | - | 104.00 | 102.13 - 106.29 | 103.36 | -0.81 | 0.78% | 414,407 | | CRIS | Curis Inc | - | 1.45 | 1.36 - 1.47 | 1.39 | -0.05 | 3.47% | 156,425 | | CRK | Comstock Resources | - | 6.79 | 6.25 - 6.82 | 6.42 | -0.35 | 5.17% | 659,342 | | CRL | Charles River Laboratories Intl | - | 138.80 | 136.41 - 139.18 | 136.94 | -2.13 | 1.53% | 326,621 | | CRM | Salesforce.com Inc | - | 164.00 | 161.89 - 164.00 | 162.77 | -0.44 | 0.27% | 5,090,151 | | CRMD | Cormedix Inc | - | 0.00 | 0.00 - 0.00 | 5.56 | 0.00 | 0.00% | 0 | | CRMT | America's Car-Mart | - | 87.51 | 87.00 - 90.89 | 90.72 | +3.06 | 3.49% | 187,164 | | CRNC | Cerence Inc | - | 15.54 | 14.65 - 15.54 | 14.90 | -0.62 | 3.99% | 417,214 | | CRNCV | Cerence Inc | - | 17.35 | 17.30 - 19.645 | 17.75 | +0.50 | 2.90% | 673,970 | | CRNT | Ceragon Networks Ltd | - | 1.78 | 1.755 - 1.80 | 1.79 | +0.03 | 1.70% | 570,974 | | CRNX | Crinetics Pharmaceuticals Inc | - | 18.37 | 17.80 - 18.755 | 18.15 | -0.41 | 2.21% | 64,916 | | CROC | Ultrashort Australian Proshares | - | 0.00 | 0.00 - 0.00 | 59.464 | 0.00 | 0.00% | 0 | | CRON | Cronos Group Inc | - | 6.28 | 6.04 - 6.36 | 6.14 | -0.14 | 2.23% | 8,099,894 | | CROP | IQ Global Agribusiness Smallcap ETF | - | 0.00 | 0.00 - 0.00 | 33.191 | 0.00 | 0.00% | 0 | | CROX | Crocs Inc | - | 36.68 | 35.22 - 36.81 | 35.47 | -1.19 | 3.25% | 1,100,057 | | CRR | Carbo Ceramics | - | 0.63 | 0.522 - 0.66 | 0.55 | -0.062 | 10.13% | 954,464 | | CRS | Carpenter Technology Corp | - | 52.53 | 51.81 - 53.48 | 52.99 | +0.04 | 0.08% | 120,837 | | CRSA | Crescent Acquisition Corp Cl A | - | 9.91 | 9.90 - 9.92 | 9.92 | +0.01 | 0.10% | 5,001 | | CRSAU | Crescent Acquisition Corp Unit | - | 10.23 | 10.15 - 10.235 | 10.235 | +0.005 | 0.05% | 18,068 | | CRSAW | Crescent Acquisition Corp WT | - | 0.75 | 0.75 - 0.75 | 0.75 | 0.00 | 0.00% | 0 | | CRSP | Crispr Therapeutics Ag | - | 57.00 | 56.08 - 58.84 | 58.53 | +1.66 | 2.92% | 786,888 | | CRT | Cross Timbers Royalty Trust | - | 8.38 | 8.15 - 8.456 | 8.24 | -0.10 | 1.20% | 30,319 | | CRTO | Criteo S.A. Ads | - | 16.41 | 16.41 - 16.935 | 16.72 | +0.15 | 0.91% | 3,144,336 | | CRTX | Cortexyme Inc | - | 23.40 | 23.00 - 29.23 | 27.56 | +4.15 | 17.73% | 169,540 | | CRUS | Cirrus Logic Inc | - | 72.60 | 72.05 - 72.905 | 72.24 | -0.47 | 0.65% | 491,559 | | CRVL | Corvel Cp | - | 76.70 | 76.60 - 77.79 | 76.85 | +0.28 | 0.37% | 41,321 | | CRVS | Corvus Pharma Com | - | 2.89 | 2.73 - 2.95 | 2.77 | -0.12 | 4.15% | 127,354 | | CRWD | Crowdstrike Holdings Inc | - | 60.00 | 55.52 - 59.74 | 57.07 | -2.68 | 4.49% | 2,233,425 | | CRWS | Crown Crafts Inc | - | 7.36 | 7.10 - 7.49 | 7.32 | -0.14 | 1.88% | 85,169 | | CRY | Cryolife | - | 25.00 | 24.62 - 25.34 | 24.64 | -0.47 | 1.87% | 143,033 | | CRZO | Carrizo Oil & Gas | - | 7.39 | 6.69 - 7.59 | 6.87 | -0.68 | 9.01% | 10,465,479 | | CS | Credit Suisse Group | - | 12.98 | 12.94 - 13.04 | 13.01 | -0.01 | 0.08% | 1,016,365 | | CSA | Victory US Smallcap Vol Wtd ETF | - | 48.115 | 48.10 - 48.33 | 48.135 | -0.435 | 0.90% | 2,370 | | CSB | Victory US Smallcap HI Div Vol Wtd ETF | - | 45.759 | 45.688 - 46.06 | 46.05 | -0.05 | 0.11% | 13,962 | | CSBR | Champions Oncolog | - | 5.54 | 5.12 - 5.622 | 5.12 | -0.27 | 5.01% | 34,370 | | CSCO | Cisco Systems Inc | - | 44.98 | 44.44 - 45.19 | 45.15 | +0.06 | 0.13% | 19,672,049 | | CSD | S&P Spin-Off Invesco ETF | - | 0.00 | 0.00 - 0.00 | 48.52 | 0.00 | 0.00% | 0 | | CSF | Victory US Disc Enhd Vol Wtd ETF | - | 38.341 | 38.341 - 38.52 | 38.385 | -0.105 | 0.27% | 4,428 | | CSFL | Centerstate Bank Corp | - | 25.63 | 25.35 - 25.685 | 25.49 | -0.25 | 0.97% | 428,024 | | CSGP | Costar Group Inc | - | 580.92 | 580.92 - 601.045 | 597.01 | +13.78 | 2.36% | 462,502 | | CSGS | C S G Sys Intl | - | 56.91 | 56.84 - 57.83 | 57.58 | +0.56 | 0.98% | 105,861 | | CSII | Cardiovascular Syst | - | 44.47 | 43.18 - 44.58 | 43.23 | -1.08 | 2.44% | 168,980 | | CSIQ | Canadian Solar Inc | - | 14.95 | 14.53 - 15.22 | 14.97 | +0.02 | 0.13% | 1,116,703 | | CSL | Carlisle Companies Inc | - | 160.74 | 159.94 - 162.09 | 161.11 | +0.11 | 0.07% | 335,379 | | CSLT | Castlight Health Inc | - | 1.41 | 1.27 - 1.46 | 1.37 | -0.05 | 3.52% | 786,766 | | CSM | Largecap Core Proshares Lus | - | 0.00 | 0.00 - 0.00 | 74.77 | 0.00 | 0.00% | 0 | | CSML | IQ Chaikin U.S. Small Cap ETF | - | 26.63 | 26.624 - 26.70 | 26.691 | -0.073 | 0.27% | 5,170 | | CSOD | Cornerstone Ondemand | - | 57.88 | 57.88 - 59.63 | 59.53 | +1.38 | 2.37% | 471,325 | | CSPI | C S P Inc | - | 12.68 | 12.501 - 12.83 | 12.83 | +0.15 | 1.18% | 1,222 | | CSQ | Calamos Strgc Ttl Rt | - | 13.19 | 13.16 - 13.27 | 13.27 | +0.09 | 0.68% | 282,806 | | CSS | Css Industries | - | 4.79 | 4.49 - 5.09 | 4.87 | +0.18 | 3.84% | 109,303 | | CSSE | Chicken Soup For The Soul Entertainment Inc | - | 8.93 | 8.63 - 8.93 | 8.64 | -0.29 | 3.25% | 18,553 | | CSSEP | Chicken Soup For The Soul Entertainment Inc 9. | - | 25.817 | 25.30 - 25.90 | 25.41 | -0.43 | 1.66% | 38,884 | | CSTE | Caesarstone Sdot-Yam | - | 15.73 | 15.64 - 16.09 | 16.04 | +0.25 | 1.58% | 266,157 | | CSTL | Castle Biosciences Inc | - | 29.15 | 27.791 - 29.754 | 28.81 | +0.05 | 0.17% | 78,893 | | CSTM | Constellium N.V. | - | 14.20 | 13.76 - 14.795 | 14.25 | -0.04 | 0.28% | 692,587 | | CSTR | Capstar Financial Holdings Inc | - | 16.79 | 16.65 - 17.02 | 16.97 | +0.16 | 0.95% | 37,055 | | CSU | Capital Senior Living Corp | - | 3.92 | 3.52 - 3.99 | 3.63 | -0.27 | 6.92% | 162,344 | | CSV | Carriage Services | - | 24.30 | 24.141 - 24.65 | 24.37 | +0.06 | 0.25% | 39,302 | | CSWC | Capital Southwest | - | 21.13 | 20.87 - 21.173 | 20.93 | -0.16 | 0.76% | 75,596 | | CSWCL | Capital Southwest Corp 5.95% Notes Due 20 | - | 26.16 | 25.91 - 26.20 | 26.16 | +0.21 | 0.81% | 2,149 | | CSWI | Csw Industrials Inc | - | 74.97 | 73.445 - 75.44 | 73.74 | -1.44 | 1.92% | 41,297 | | CSX | CSX Corp | - | 71.15 | 70.76 - 71.51 | 71.02 | -0.59 | 0.82% | 2,895,232 | | CTA-A | Du Pont[E.I.]De Nemours & Co. [Cta/Pa] | - | 0.00 | 0.00 - 0.00 | 85.645 | 0.00 | 0.00% | 0 | | CTA-B | Du Pont[E.I.]De Nemours & Co. [Cta/Pb] | - | 0.00 | 0.00 - 0.00 | 110.50 | 0.00 | 0.00% | 0 | | CTAA | Qwest Corp | - | 26.35 | 26.13 - 26.49 | 26.22 | -0.02 | 0.08% | 7,589 | | CTAC | Chaserg Technology Acquisition Corp Cl A | - | 10.61 | 10.50 - 10.63 | 10.62 | -0.06 | 0.56% | 230,628 | | CTACU | Chaserg Technology Acquisition Corp Unit | - | 11.35 | 10.84 - 11.50 | 11.50 | +0.05 | 0.44% | 14,500 | | CTACW | Chaserg Technology Acquisition Corp WT | - | 1.70 | 1.55 - 1.85 | 1.70 | 0.00 | 0.00% | 37,792 | | CTAS | Cintas Corp | - | 255.25 | 254.11 - 258.14 | 256.14 | +0.02 | 0.01% | 551,766 | | CTB | Cooper Tire & Rubber Company | - | 27.94 | 27.474 - 28.50 | 28.05 | -0.01 | 0.04% | 205,479 | | CTBB | Qwest Corp | - | 25.48 | 25.38 - 25.541 | 25.49 | +0.05 | 0.20% | 91,834 | | CTBI | Community TR Bancp | - | 44.06 | 43.82 - 44.14 | 44.05 | -0.23 | 0.52% | 24,985 | | CTDD | Qwest Corp 6.75% Notes Due 2057 | - | 26.095 | 26.02 - 26.29 | 26.27 | +0.17 | 0.65% | 21,476 | | CTEK | Cynergis Tek Inc | - | 0.00 | 0.00 - 0.00 | 2.86 | 0.00 | 0.00% | 0 | | CTG | Computer Task Gp Inc | - | 5.51 | 5.37 - 5.63 | 5.53 | -0.035 | 0.63% | 59,422 | | CTHR | Charles & Colvard | - | 1.43 | 1.37 - 1.47 | 1.39 | -0.03 | 2.11% | 50,856 | | CTIB | Cti Inds Corp | - | 0.97 | 0.87 - 1.14 | 0.93 | +0.09 | 10.71% | 181,906 | | CTIC | Cti Biopharm Corp | - | 0.73 | 0.72 - 0.75 | 0.721 | -0.001 | 0.14% | 80,091 | | CTK | Cootek [Cayman] Inc | - | 5.67 | 5.31 - 6.44 | 6.02 | +0.36 | 6.36% | 211,453 | | CTL | Centurylink | - | 14.94 | 14.79 - 15.29 | 15.22 | +0.25 | 1.67% | 8,892,512 | | CTLT | Catalent Inc | - | 50.36 | 49.10 - 50.54 | 50.42 | 0.00 | 0.00% | 405,253 | | CTMX | Cytomx Thera | - | 5.40 | 5.10 - 5.42 | 5.17 | -0.19 | 3.54% | 348,552 | | CTO | Consolidated-Tomoka Land Company | - | 0.00 | 0.00 - 0.00 | 66.76 | 0.00 | 0.00% | 0 | | CTR | Clearbridge Energy MLP Fund IN | - | 8.10 | 7.95 - 8.15 | 7.99 | -0.09 | 1.11% | 257,579 | | CTRA | Contura Energy Inc | - | 8.84 | 7.78 - 9.71 | 8.27 | -0.77 | 8.52% | 546,593 | | CTRC | Centric Brands Inc | - | 2.28 | 2.22 - 2.40 | 2.31 | +0.02 | 0.87% | 31,702 | | CTRE | Caretrust REIT Inc | - | 20.10 | 20.11 - 20.64 | 20.49 | +0.38 | 1.89% | 1,415,095 | | CTRM | Castor Maritime Inc | - | 2.62 | 2.41 - 2.62 | 2.50 | -0.12 | 4.58% | 172,469 | | CTRN | Citi Trends Inc | - | 18.79 | 18.155 - 18.79 | 18.19 | -0.61 | 3.24% | 53,537 | | CTRP | Ctrip.com Intl Ltd | - | 34.10 | 34.10 - 35.24 | 34.93 | +1.14 | 3.37% | 6,294,048 | | CTS | Cts Corp | - | 26.77 | 26.44 - 27.14 | 26.61 | -0.21 | 0.78% | 46,004 | | CTSH | Cognizant Tech Sol | - | 62.97 | 62.97 - 63.66 | 63.63 | +0.45 | 0.71% | 1,372,950 | | CTSO | Cytosorbents Cor | - | 4.15 | 4.06 - 4.21 | 4.10 | -0.07 | 1.68% | 140,986 | | CTST | Canntrust Holdings Inc | - | 0.88 | 0.792 - 0.91 | 0.797 | -0.078 | 8.91% | 2,095,384 | | CTT | Catchmark Timber Trust Inc | - | 11.24 | 11.19 - 11.36 | 11.34 | +0.08 | 0.71% | 80,155 | | CTV | Qwest Corp | - | 25.37 | 25.364 - 25.48 | 25.41 | +0.021 | 0.08% | 21,702 | | CTVA | Corteva Inc | - | 25.48 | 25.36 - 26.62 | 25.48 | 0.00 | 0.00% | 4,092,774 | | CTWS | Conn Water Svcs IN | - | 69.98 | 69.98 - 70.00 | 69.98 | -0.01 | 0.01% | 180,522 | | CTXR | Citius Pharmaceuticals Inc | - | 0.51 | 0.46 - 0.54 | 0.485 | -0.035 | 6.73% | 146,827 | | CTXRW | Citius Pharmaceuticals Inc WT | - | 0.051 | 0.051 - 0.051 | 0.051 | 0.00 | 0.00% | 0 | | CTXS | Citrix Systems Inc | - | 112.61 | 112.22 - 112.87 | 112.55 | -0.04 | 0.04% | 1,317,516 | | CTY | Qwest Corp | - | 24.93 | 24.93 - 25.04 | 25.01 | +0.025 | 0.10% | 54,470 | | CTZ | Qwest Corp 6.625% Notes | - | 25.66 | 25.591 - 25.86 | 25.84 | +0.06 | 0.23% | 29,075 | | CUB | Cubic Corp | - | 73.29 | 72.19 - 73.79 | 73.47 | +0.04 | 0.05% | 129,289 | | CUB-C | Customers Bancorp Inc [Cubi/Pc] | - | 0.00 | 0.00 - 0.00 | 25.962 | 0.00 | 0.00% | 0 | | CUB-D | Customers Bancorp Inc [Cubi/Pd] | - | 0.00 | 0.00 - 0.00 | 26.186 | 0.00 | 0.00% | 0 | | CUB-E | Customers Bancorp Inc [Cubi/Pe] | - | 0.00 | 0.00 - 0.00 | 26.13 | 0.00 | 0.00% | 0 | | CUB-F | Customers Bancorp Inc [Cubi/Pf] | - | 0.00 | 0.00 - 0.00 | 25.777 | 0.00 | 0.00% | 0 | | CUBA | Herzfeld Caribbean | - | 6.75 | 6.612 - 6.76 | 6.76 | +0.015 | 0.22% | 9,808 | | CUBE | Cubesmart | - | 31.28 | 31.02 - 31.48 | 31.31 | +0.08 | 0.26% | 1,632,528 | | CUBI | Customers Bancorp | - | 24.11 | 23.73 - 24.50 | 24.00 | -0.21 | 0.87% | 175,460 | | CUE | Cue Biopharma Inc | - | 8.80 | 8.74 - 9.10 | 9.08 | +0.28 | 3.18% | 174,657 | | CUI | Cui Global Inc | - | 1.00 | 0.98 - 1.074 | 1.03 | +0.07 | 7.29% | 238,625 | | CUK | Carnival Plc ADR | - | 42.48 | 42.11 - 42.61 | 42.29 | -0.16 | 0.38% | 221,257 | | CULP | Culp Inc | - | 16.18 | 16.14 - 16.785 | 16.70 | +0.42 | 2.58% | 13,000 | | CUO | Continental Materials Corp | - | 0.00 | 0.00 - 0.00 | 8.864 | 0.00 | 0.00% | 0 | | CUR | Neuralstem Inc | - | 1.71 | 1.48 - 1.81 | 1.52 | -0.31 | 16.94% | 2,097,134 | | CURE | Healthcare Bull 3X Direxion ETF | - | 0.00 | 0.00 - 0.00 | 63.06 | 0.00 | 0.00% | 0 | | CURO | Curo Group Holdings Corp | - | 15.50 | 14.63 - 16.99 | 14.77 | -0.84 | 5.38% | 542,593 | | CUT | MSCI Global Timber Invesco ETF | - | 0.00 | 0.00 - 0.00 | 28.78 | 0.00 | 0.00% | 0 | | CUTR | Cutera Inc | - | 35.43 | 35.322 - 36.87 | 36.63 | +0.91 | 2.55% | 209,024 | | CUZ | Cousins Properties Inc | - | 40.08 | 39.69 - 40.255 | 40.20 | +0.22 | 0.55% | 417,115 | | CVA | Covanta Holding Corp | - | 14.60 | 14.54 - 14.79 | 14.70 | +0.09 | 0.62% | 540,605 | | CVBF | Cvb Financial Corp | - | 21.29 | 21.095 - 21.38 | 21.21 | -0.12 | 0.56% | 208,232 | | CVCO | Cavco Inds Inc | - | 191.96 | 191.505 - 193.49 | 192.06 | +0.35 | 0.18% | 23,314 | | CVCY | Central Vly Cmty Bcp | - | 20.80 | 20.60 - 20.95 | 20.94 | +0.04 | 0.19% | 15,509 | | CVE | Cenovus Energy Inc | - | 9.24 | 9.09 - 9.36 | 9.15 | -0.12 | 1.29% | 1,686,497 | | CVEO | Civeo Corp | - | 0.89 | 0.80 - 0.95 | 0.813 | -0.077 | 8.65% | 1,921,923 | | CVET | Covetrus Inc | - | 14.88 | 14.22 - 15.09 | 14.53 | -0.40 | 2.68% | 3,132,163 | | CVGI | Commercial Vehicle G | - | 6.84 | 6.84 - 7.07 | 6.97 | +0.05 | 0.72% | 220,121 | | CVGW | Calavo Growers Inc | - | 84.51 | 84.08 - 85.505 | 84.39 | -0.45 | 0.53% | 118,220 | | CVI | Cvr Energy Inc | - | 46.42 | 44.90 - 47.44 | 45.29 | -1.23 | 2.64% | 477,032 | | CVIA | Covia Holdings Corp | - | 1.33 | 1.30 - 1.40 | 1.31 | -0.03 | 2.24% | 397,037 | | CVLT | Commvault Systems | - | 48.39 | 48.39 - 49.39 | 49.19 | +0.54 | 1.11% | 345,037 | | CVLY | Codorus Valley Bncp | - | 22.21 | 22.02 - 22.36 | 22.02 | -0.20 | 0.90% | 2,563 | | CVM | Cel-Sci Corp | - | 0.00 | 0.00 - 0.00 | 7.43 | 0.00 | 0.00% | 0 | | CVNA | Carvana Co. Cl A | - | 81.31 | 77.63 - 85.596 | 84.83 | +3.26 | 4.00% | 1,384,432 | | CVR | Chicago Rivet & Machine Company | - | 0.00 | 0.00 - 0.00 | 25.41 | 0.00 | 0.00% | 0 | | CVRS | Corindus Vascular Robotics Inc | - | 0.00 | 0.00 - 0.00 | 4.27 | 0.00 | 0.00% | 0 | | CVS | CVS Corp | - | 74.15 | 72.98 - 75.13 | 75.10 | +0.81 | 1.09% | 7,096,311 | | CVTI | Covenant Transportn | - | 14.67 | 14.22 - 14.86 | 14.28 | -0.53 | 3.58% | 94,848 | | CVU | CPI Aerostructures | - | 0.00 | 0.00 - 0.00 | 7.37 | 0.00 | 0.00% | 0 | | CVV | CVD Equipment Corp | - | 3.71 | 3.581 - 3.83 | 3.72 | -0.08 | 2.11% | 7,736 | | CVX | Chevron Corp | - | 119.82 | 118.14 - 121.39 | 118.55 | -2.09 | 1.73% | 4,051,112 | | CVY | Zacks Multi-Asset Income Invesco ETF | - | 0.00 | 0.00 - 0.00 | 22.97 | 0.00 | 0.00% | 0 | | CW | Curtiss-Wright Corp | - | 140.86 | 139.38 - 142.97 | 140.24 | -0.88 | 0.62% | 121,473 | | CWB | Convertible Secs Barclays Capital SPDR | - | 0.00 | 0.00 - 0.00 | 54.01 | 0.00 | 0.00% | 0 | | CWBC | Community West Bncsh | - | 10.44 | 10.22 - 10.47 | 10.44 | -0.15 | 1.42% | 169 | | CWBR | Cohbar Inc | - | 1.95 | 1.87 - 2.01 | 2.00 | 0.00 | 0.00% | 49,332 | | CWCO | Cons Water Co. Inc | - | 15.92 | 15.88 - 16.30 | 16.17 | +0.295 | 1.86% | 115,839 | | CWE.A | Clearway Energy Inc Cl A | - | 0.00 | 0.00 - 0.00 | 18.77 | 0.00 | 0.00% | 0 | | CWEB | Direxion CSI China Internet Idx Bull 2X | - | 0.00 | 0.00 - 0.00 | 25.48 | 0.00 | 0.00% | 0 | | CWEN | Clearway Energy Inc Cl C | - | 19.74 | 19.44 - 20.04 | 19.55 | -0.20 | 1.01% | 452,085 | | CWH | Camping World Holdings Inc | - | 12.32 | 11.94 - 12.57 | 12.00 | -0.24 | 1.96% | 638,248 | | CWI | ACWI [Ex-Us] MSCI ETF SPDR | - | 0.00 | 0.00 - 0.00 | 25.29 | 0.00 | 0.00% | 0 | | CWK | Cushman & Wakefield Plc | - | 19.00 | 18.73 - 19.45 | 19.13 | +0.05 | 0.26% | 561,613 | | CWS | Advisorshares Focused Equity ETF | - | 0.00 | 0.00 - 0.00 | 36.37 | 0.00 | 0.00% | 0 | | CWST | Casella Waste Sys | - | 41.56 | 41.481 - 42.17 | 42.015 | +0.175 | 0.42% | 109,958 | | CWT | California Water Service Group Holding | - | 50.17 | 48.775 - 50.78 | 50.42 | +0.17 | 0.34% | 213,807 | | CX | Cemex S.A.B. DE C.V. | - | 3.63 | 3.63 - 3.705 | 3.66 | -0.03 | 0.81% | 2,294,761 | | CXDC | China Xd Plastics Company | - | 1.99 | 1.96 - 1.99 | 1.96 | -0.05 | 2.49% | 29,527 | | CXE | Colonial High Income Muni Trust | - | 5.29 | 5.25 - 5.35 | 5.28 | -0.01 | 0.19% | 63,124 | | CXH | Colonial Investment Grade Muni Trust | - | 9.713 | 9.70 - 9.77 | 9.71 | -0.02 | 0.21% | 1,385 | | CXO | Concho Resources Inc | - | 72.26 | 71.42 - 73.46 | 71.95 | -1.21 | 1.65% | 1,416,032 | | CXP | Columbia Property Trust Inc | - | 20.45 | 20.31 - 20.74 | 20.44 | -0.01 | 0.05% | 397,875 | | CXSE | Wisdomtree China Ex-Cso Fund | - | 77.03 | 76.691 - 77.03 | 76.80 | +0.20 | 0.26% | 4,203 | | CXW | Corecivic Inc | - | 15.47 | 15.37 - 15.90 | 15.46 | +0.01 | 0.06% | 615,054 | | CY | Cypress Semiconductor | - | 23.41 | 23.39 - 23.44 | 23.44 | 0.00 | 0.00% | 1,531,030 | | CYAD | Celyad Sa Ads | - | 8.981 | 8.87 - 9.23 | 9.165 | +0.485 | 5.59% | 8,961 | | CYAN | Cyanotech Corp | - | 2.60 | 2.40 - 2.60 | 2.45 | -0.07 | 2.78% | 2,005 | | CYB | Wisdomtree Chinese Yuan Fund | - | 0.00 | 0.00 - 0.00 | 25.326 | 0.00 | 0.00% | 0 | | CYBE | Cyberoptics Cp | - | 18.23 | 17.92 - 18.237 | 18.12 | -0.07 | 0.38% | 53,153 | | CYBR | Cyberark Soft Ord | - | 112.91 | 112.423 - 116.82 | 116.43 | +3.48 | 3.08% | 663,488 | | CYCC | Cyclacel Pharmaceuti | - | 0.395 | 0.39 - 0.54 | 0.492 | +0.102 | 26.15% | 495,141 | | CYCCP | Cyclacel Pharmaceuti | - | 4.55 | 4.51 - 4.51 | 4.51 | 0.00 | 0.00% | 0 | | CYCN | Cyclerion Therapeutics Inc | - | 1.80 | 1.69 - 1.85 | 1.82 | +0.02 | 1.11% | 920,174 | | CYD | China Yuchai International | - | 13.93 | 13.50 - 14.30 | 13.50 | -0.48 | 3.43% | 52,137 | | CYH | Community Health Systems | - | 3.14 | 2.89 - 3.28 | 3.06 | -0.08 | 2.55% | 1,620,082 | | CYOU | Changyou.com Ltd | - | 9.46 | 9.40 - 9.55 | 9.48 | +0.01 | 0.11% | 133,252 | | CYRN | Cyren Ltd | - | 1.63 | 1.476 - 1.67 | 1.55 | -0.11 | 6.63% | 50,409 | | CYRX | Cryoport Inc | - | 15.52 | 15.10 - 15.61 | 15.27 | -0.29 | 1.86% | 365,127 | | CYRXW | Cryoport Inc WT | - | 12.47 | 12.47 - 12.76 | 12.47 | +0.29 | 2.38% | 100 | | CYTK | Cytokinetics | - | 8.15 | 8.08 - 8.50 | 8.39 | +0.21 | 2.57% | 731,059 | | CZA | Zacks Mid-Cap Invesco ETF | - | 0.00 | 0.00 - 0.00 | 75.72 | 0.00 | 0.00% | 0 | | CZNC | Citizens Nrthn Cp | - | 26.13 | 26.11 - 26.84 | 26.14 | -0.23 | 0.87% | 4,410 | | CZR | Caesars Entertainment Corp | - | 12.99 | 12.94 - 13.07 | 13.045 | +0.085 | 0.66% | 10,469,446 | | CZWI | Citizens Community | - | 11.81 | 11.56 - 11.83 | 11.56 | +0.05 | 0.43% | 385 | | CZZ | Cosan Ltd | - | 16.89 | 16.61 - 16.95 | 16.65 | -0.22 | 1.30% | 651,762 |
|  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | CHK | 0.644 | -0.057 | | AMD | 39.88 | +1.32 | | ACB | 2.28 | -0.45 | | I | 8.03 | -5.38 | | AABA | 19.63 | 0.00 | | GE | 11.44 | -0.08 | | UBER | 26.75 | -0.04 | | AMRN | 22.60 | -1.42 | | F | 8.95 | 0.00 | | SNAP | 14.69 | +0.75 | | Top 10 Gainers | | Name | Last | Change | | KRTX | 96.00 | +78.32 | | NVR | 3,652.64 | +57.47 | | CABO | 1,517.67 | +44.46 | | CMG | 771.31 | +16.65 | | AZO | 1,187.65 | +15.77 | | CSGP | 597.01 | +13.78 | | Y | 783.25 | +13.21 | | AMZN | 1,752.53 | +13.04 | | SHOP | 322.98 | +10.60 | | PNRG | 149.40 | +9.60 | | Top 10 Losers | | Name | Last | Change | | BID | 0.00 | -56.99 | | OAK | 51.52 | -51.52 | | ABMD | 178.09 | -45.14 | | NCI | 0.00 | -27.99 | | CCMP | 132.59 | -23.42 | | MELI | 533.01 | -17.09 | | NRE | 17.02 | -17.02 | | GOOG | 1,320.70 | -14.17 | | GOOGL | 1,319.84 | -13.70 | | BKNG | 1,838.03 | -10.79 | |
2598 
