Highlights

Stocks Listing

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

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

Number of Stock(s): 1439

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
C Citigroup Inc - 63.75 62.835 - 63.82 63.11 -0.58 0.91% 6,718,784
C-J Citigroup Inc [C/Pj] - 0.00 0.00 - 0.00 28.57 0.00 0.00% 0
C-K Citigroup Inc [C/Pk] - 0.00 0.00 - 0.00 28.43 0.00 0.00% 0
C-N Citigroup Cap XiII [C/Pn] - 0.00 0.00 - 0.00 28.49 0.00 0.00% 0
C-S Citigroup Inc [C/Ps] - 0.00 0.00 - 0.00 25.38 0.00 0.00% 0
CAAP Corporacion America Airports Sa - 3.81 3.65 - 3.85 3.71 0.00 0.00% 55,929
CAAS China Automotive Sys - 7.00 6.90 - 7.15 7.00 -0.04 0.57% 56,325
CABA Cabaletta Bio Inc - 14.42 13.25 - 14.852 14.35 +0.02 0.14% 24,774
CABO Cable One Inc - 2,018.96 1,992.23 - 2,034.395 2,028.50 +28.40 1.42% 6,350
CAC Camden Natl Cp - 38.41 37.90 - 38.62 38.18 -0.25 0.65% 10,552
CACC Credit Acceptance - 339.10 320.19 - 356.47 333.57 -5.43 1.60% 24,744
CACG Legg Clearbridge All Cap Growth ETF - 44.50 44.50 - 44.74 44.66 +0.418 0.94% 2,668
CACI Caci International - 248.11 245.52 - 254.83 252.585 +4.755 1.92% 48,052
CADE Cadence Bancorp Cl A - 20.79 20.525 - 20.90 20.70 0.00 0.00% 142,528
CAE Cae Inc - 25.22 24.93 - 25.34 25.07 -0.15 0.59% 104,982
CAF Morgan Stanley China A Share Fund Inc - 22.37 22.13 - 22.375 22.33 +0.18 0.81% 14,748
CAG Conagra Brands Inc - 33.65 33.06 - 33.76 33.25 -0.38 1.13% 1,580,723
CAH Cardinal Health - 54.82 54.19 - 54.85 54.36 -0.45 0.82% 330,917
CAI Cai International - 35.13 34.00 - 36.27 34.34 -0.72 2.05% 37,950
CAI-A Cai International Inc [Cai/Pa] - 0.00 0.00 - 0.00 25.85 0.00 0.00% 0
CAI-B Cai International Inc [Cai/Pb] - 0.00 0.00 - 0.00 25.99 0.00 0.00% 0
CAJ Canon Inc - 21.51 20.78 - 21.63 21.62 +0.57 2.71% 113,155
CAKE Cheesecake Fact - 41.91 41.80 - 42.89 42.585 +0.845 2.02% 276,275
CAL Caleres Inc - 16.77 16.75 - 17.41 17.31 +0.46 2.73% 161,837
CALA Calithera Biosci Com - 3.166 2.972 - 3.33 3.01 -0.09 2.90% 1,265,633
CALB California Bancorp - 14.40 13.00 - 14.48 13.89 -0.51 3.54% 9,882
CALF Pacer US Small Cap Cash Cows 100 ETF - 0.00 0.00 - 0.00 34.78 0.00 0.00% 0
CALM Cal-Maine Foods IN - 36.38 36.06 - 36.48 36.08 -0.30 0.82% 61,864
CALT Calliditas Therapeutics Ab ADR - 32.80 31.76 - 32.91 32.79 +0.19 0.58% 15,034
CALX Calix Inc - 35.74 34.79 - 36.08 34.86 -0.22 0.63% 284,734
CAMP Calamp Corp - 10.75 10.658 - 11.09 10.82 +0.20 1.88% 102,349
CAMT Camtek Ltd - 25.18 24.78 - 25.54 24.79 -0.09 0.36% 41,393
CAN Canaan Inc ADR - 4.87 4.64 - 5.145 4.785 -0.145 2.94% 2,797,548
CANE Teucrium Sugar - 0.00 0.00 - 0.00 6.96 0.00 0.00% 0
CANF Can-Fite Biopharma Ltd - 0.00 0.00 - 0.00 1.86 0.00 0.00% 0
CANG Cango Inc ADR - 7.91 7.50 - 7.95 7.75 -0.11 1.40% 71,888
CAP.U Capitol Investment Corp V Units - 0.00 0.00 - 0.00 10.60 0.00 0.00% 0
CAPA Highcape Capital Acquisition Corp Cl A - 10.31 10.30 - 10.42 10.301 -0.079 0.76% 878
CAPAU Highcape Capital Acquisition Corp - 10.75 10.75 - 10.75 10.75 0.00 0.00% 4,951
CAPAW Highcape Capital Acquisition Corp WT - 0.00 0.00 - 0.00 1.69 0.00 0.00% 0
CAPE Barclays Schiller Cape ETN - 0.00 0.00 - 0.00 177.036 0.00 0.00% 0
CAPL Crossamerica Partners LP - 17.30 17.11 - 17.49 17.325 +0.064 0.37% 9,879
CAPR Capricor Therap - 5.46 5.02 - 5.83 5.13 -0.31 5.70% 336,931
CAR Avis Budget Group - 38.09 37.56 - 40.188 40.07 +2.43 6.46% 614,325
CARA Cara Therapeutics - 20.24 20.00 - 21.64 20.28 +0.21 1.05% 343,517
CARE Carter Bankshares Inc - 11.96 11.75 - 12.19 11.76 -0.22 1.84% 6,404
CARG Cargurus Inc Cl A - 32.02 31.01 - 32.718 31.89 -0.06 0.19% 81,694
CARR Carrier Global Corp [Carr/I] - 40.41 39.69 - 40.41 39.96 -0.41 1.02% 785,441
CARS Cars.com Inc - 12.75 12.05 - 13.00 12.64 -0.04 0.32% 43,357
CARV Carver Bancorp - 7.83 7.62 - 7.92 7.627 -0.174 2.23% 63,127
CARZ Nasdaq Global Auto Index Fund FT - 57.37 57.02 - 57.53 57.28 +0.92 1.63% 6,592
CAS Cascade Acquisition Corp Cl A - 10.15 10.11 - 10.24 10.18 +0.03 0.30% 22,992
CAS.U Cascade Acquisition Corp Units - 0.00 0.00 - 0.00 10.90 0.00 0.00% 0
CAS.W Cascade Acquisition Corp WT - 0.00 0.00 - 0.00 1.56 0.00 0.00% 0
CASA Casa Systems Inc - 8.40 7.99 - 8.61 8.15 -0.16 1.93% 141,284
CASH Meta Financial Group - 39.59 38.84 - 39.93 39.54 +0.13 0.33% 30,884
CASI Casi Phrmactcls Inc - 3.47 3.429 - 3.59 3.44 -0.025 0.72% 183,837
CASS Cass Information Sys - 41.705 40.323 - 42.822 40.815 +0.105 0.26% 6,383
CASY Casey's General Stor - 190.35 188.74 - 192.66 192.66 +3.37 1.78% 74,251
CAT Caterpillar Inc - 192.66 190.47 - 193.428 191.257 -2.803 1.44% 892,462
CATB Catabasis Pharma - 2.65 2.52 - 2.68 2.541 -0.119 4.47% 242,833
CATC Cambridge Bancorp - 76.11 76.11 - 76.11 76.11 -0.49 0.64% 1,196
CATH G-X S&P 500 Catholic Values ETF - 47.01 46.87 - 47.18 47.16 +0.40 0.86% 18,522
CATM Cardtronics Inc - 40.55 40.31 - 40.95 40.57 +0.17 0.42% 126,216
CATO Cato Corp - 11.36 11.00 - 11.54 11.375 +0.055 0.49% 20,413
CATS Catasys Inc - 26.59 25.31 - 26.65 25.95 +0.06 0.23% 307,369
CATY Cathay Genl Bncp - 36.96 36.39 - 37.03 36.645 -0.265 0.72% 55,737
CB Chubb Ltd - 155.14 154.12 - 155.77 155.345 -0.015 0.01% 333,064
CBA.U CBRE Acquisition Hldgs Inc Sail [Cbah.U] - 0.00 0.00 - 0.00 10.47 0.00 0.00% 0
CBAN Colony Bankcorp Inc - 14.45 14.308 - 15.00 14.308 -0.233 1.60% 747
CBAT Cbak Energy Technology Inc - 7.19 6.25 - 7.63 6.67 -0.47 6.58% 6,650,839
CBAY Cymabay Therapeutics - 5.92 5.68 - 6.20 5.735 -0.165 2.80% 428,482
CBB Cincinnati Bell Inc - 15.27 15.26 - 15.30 15.265 -0.015 0.10% 109,909
CBB-B Cincinnati Bell Inc [Cbb/Pb] - 0.00 0.00 - 0.00 49.74 0.00 0.00% 0
CBD Companhia Brasileira DE Distribuicao - 14.73 14.25 - 14.74 14.45 -0.09 0.62% 122,594
CBFV Cb Financial Svc - 19.41 19.24 - 19.91 19.26 -0.15 0.77% 890
CBH Allianzgi Convertible Income 2024 Target Term Fu - 9.94 9.86 - 10.05 10.02 +0.07 0.70% 1,217
CBIO Catalyst Bio - 6.60 6.52 - 6.86 6.795 +0.175 2.64% 99,284
CBL Cbl & Associates Properties - 0.09 0.086 - 0.151 0.00 -0.089 100.00% 19,660,177
CBLI Cleveland Biolabs - 3.81 3.81 - 4.42 4.005 +0.265 7.09% 315,761
CBLS Changebridge Capital Long/Short Equity ETF - 0.00 0.00 - 0.00 24.724 0.00 0.00% 0
CBMB Cbm Bancorp Inc - 13.97 13.72 - 14.20 14.20 +0.39 2.82% 1,302
CBMG Cellular Biomedicine - 18.24 18.01 - 18.42 18.01 -0.15 0.83% 16,296
CBNK Capital Bancorp Inc - 14.50 14.35 - 14.895 14.46 -0.04 0.28% 9,725
CBOE CBOE Global Markets Inc - 0.00 0.00 - 0.00 97.45 0.00 0.00% 0
CBON Chinaamc China Vaneck ETF - 0.00 0.00 - 0.00 24.082 0.00 0.00% 0
CBPO China Biologic Produ - 118.35 117.91 - 118.475 118.20 -0.18 0.15% 23,710
CBRE CBRE Group Inc - 63.49 62.65 - 64.19 64.14 +0.53 0.83% 221,866
CBRL Cracker Barrel - 140.96 139.77 - 143.77 141.53 +0.13 0.09% 62,101
CBSE Changebridge Capital Sustainable Equity ETF - 0.00 0.00 - 0.00 25.693 0.00 0.00% 0
CBSH Commerce Bancshares - 71.12 67.70 - 71.86 68.425 -2.695 3.79% 143,648
CBSHP Commerce BNC B Dep - 25.005 25.00 - 25.01 25.00 +0.01 0.04% 10,611
CBT Cabot Corp - 48.24 47.43 - 48.71 47.98 +0.05 0.10% 73,613
CBTG Cabot Growth ETF - 0.00 0.00 - 0.00 28.549 0.00 0.00% 0
CBTX Cbtx Inc - 27.50 27.17 - 28.00 27.426 -0.104 0.38% 8,526
CBU Community Bank System - 68.03 67.38 - 69.14 68.975 +0.725 1.06% 52,825
CBZ Cbiz Inc - 27.28 27.27 - 27.87 27.385 +0.085 0.31% 42,007
CC Chemours Company - 29.00 28.48 - 29.365 28.74 +0.04 0.14% 241,037
CCA.U Citic Capital Acquisition [Ccac.U] - 0.00 0.00 - 0.00 11.87 0.00 0.00% 0
CCA.W Citic Capital Acquisition [Ccac/W] - 0.00 0.00 - 0.00 1.83 0.00 0.00% 0
CCAC Citic Capital Acquisition Corp Cl A - 10.84 10.70 - 11.01 10.70 -0.14 1.29% 200,487
CCAP Crescent Capital Bdc Inc - 15.56 15.56 - 15.91 15.795 +0.255 1.64% 12,723
CCB Coastal Financial Corp - 20.81 20.81 - 21.73 21.35 -0.25 1.16% 952
CCBG Capital City Bank Gr - 25.01 24.923 - 25.86 25.225 +0.145 0.58% 4,115
CCC Clarivate Analytics Plc - 29.49 29.22 - 30.01 29.62 +0.39 1.33% 357,605
CCCC C4 Therapeutics Inc - 40.10 37.88 - 40.886 38.00 -1.53 3.87% 13,750
CCD Calams Dy Cnv IN - 29.50 28.66 - 29.82 29.55 +0.14 0.48% 44,003
CCEP Coca Cola European Partners - 47.86 47.475 - 48.24 47.51 -0.55 1.14% 165,081
CCF Chase Corp - 0.00 0.00 - 0.00 109.04 0.00 0.00% 0
CCH Collier Creek Holdings Cl A - 15.80 15.76 - 16.64 16.34 +0.73 4.68% 1,737,823
CCI Crown Castle International Corp - 159.56 158.29 - 160.46 160.28 +0.89 0.56% 351,351
CCI.U Churchill Capital IV [Cciv.U] - 0.00 0.00 - 0.00 19.20 0.00 0.00% 0
CCI.W Churchill Capital IV WT [Cciv/W] - 0.00 0.00 - 0.00 6.62 0.00 0.00% 0
CCIV Churchill Capital Corp IV Cl A - 18.35 17.80 - 18.73 18.09 +0.19 1.06% 16,515,812
CCJ Cameco Corp - 13.09 12.49 - 13.185 12.54 -0.38 2.94% 1,846,559
CCK Crown Cork & Seal Company - 94.33 92.56 - 94.56 94.405 +0.625 0.67% 242,661
CCL Carnival Corp - 21.01 20.59 - 21.205 20.63 -0.24 1.15% 10,587,614
CCLP CSI Compressco - 1.24 1.184 - 1.26 1.187 -0.013 1.08% 23,692
CCM Concord Medical Services - 3.17 3.25 - 3.50 3.485 +0.215 6.57% 55,118
CCMP Cabot Microelectron - 174.30 167.67 - 174.99 169.13 -3.56 2.06% 54,986
CCNC Code Chain New Continent Ltd - 2.06 2.01 - 2.10 2.015 -0.075 3.59% 101,060
CCNE Cnb Financial Corp - 23.20 23.03 - 23.83 23.12 -0.17 0.73% 2,484
CCNEP Cnb Financial Corp - 25.90 25.83 - 26.18 26.00 +0.17 0.66% 977
CCO Clear Channel Outdoor Holdings - 1.58 1.58 - 1.72 1.69 +0.13 8.33% 1,546,171
CCOI Cogent Comm Hlds - 60.02 59.72 - 60.85 60.521 +0.481 0.80% 77,534
CCON Direxion Connected Consumer ETF - 0.00 0.00 - 0.00 61.626 0.00 0.00% 0
CCOR Cambria Core Equity ETF - 0.00 0.00 - 0.00 28.49 0.00 0.00% 0
CCR Consol Coal Resources LP - 4.97 4.62 - 4.80 4.73 -0.21 4.25% 47,564
CCRC China Customer Ord - 3.95 3.94 - 4.08 4.05 +0.09 2.27% 179,033
CCRN Cross Ctry Hlthcr - 9.35 9.14 - 9.72 9.44 +0.09 0.96% 171,857
CCRV Ishares Commodity Curve Carry Strategy Et - 0.00 0.00 - 0.00 22.01 0.00 0.00% 0
CCS Century Communities Inc - 45.87 43.99 - 49.055 48.59 +3.21 7.07% 133,286
CCU Compania Cervecerias Unidas S.A. - 16.77 16.81 - 16.98 16.89 +0.12 0.72% 78,692
CCV.U Churchill Capital Corp V Units - 0.00 0.00 - 0.00 11.19 0.00 0.00% 0
CCX Churchill Capital II Cl A - 10.69 10.59 - 10.69 10.66 +0.01 0.09% 281,650
CCX.U Churchill Capital II [Ccx.U] - 0.00 0.00 - 0.00 11.35 0.00 0.00% 0
CCX.W Churchill Capital II WT [Ccx/W] - 0.00 0.00 - 0.00 2.20 0.00 0.00% 0
CCXI Chemocentryx Inc - 61.46 60.70 - 62.43 61.75 +0.87 1.43% 102,679
CCXX Churchill Capital III Cl A - 10.17 9.77 - 10.25 9.84 -0.41 4.00% 4,814,220
CCZ Comcast Corp - 64.00 64.00 - 70.17 66.99 0.00 0.00% 13
CD Chindata Group Holdings Limited ADR - 18.50 17.83 - 19.50 18.03 -0.22 1.21% 269,937
CDAK Codiak Biosciences Inc - 28.31 25.90 - 28.58 26.524 -1.906 6.70% 108,431
CDAY Ceridian Hcm Holding Inc - 102.81 101.275 - 104.645 104.62 +2.66 2.61% 84,304
CDC Victory US Eqty Income Ehnd Vol Wtd ETF - 56.16 55.70 - 56.16 55.737 -0.23 0.41% 25,883
CDE Coeur Mining Inc - 8.63 8.22 - 8.965 8.78 +0.36 4.28% 2,051,420
CDEV Centennial Resource Development Inc - 2.45 2.26 - 2.65 2.297 -0.093 3.89% 3,106,452
CDK Cdk Global Inc - 50.12 50.04 - 50.99 50.51 +0.17 0.34% 166,498
CDL Victory US Largecap HI Div Vol Wtd ETF - 49.06 48.91 - 49.06 48.91 -0.176 0.36% 9,654
CDLX Cardlytics Inc - 117.12 117.12 - 123.18 121.32 +4.58 3.92% 214,074
CDMO Avid Bioservices Inc - 14.07 13.78 - 14.20 13.92 -0.09 0.64% 167,598
CDMOP Avid Bioservices Inc - 29.25 29.25 - 29.39 29.25 +0.01 0.03% 599
CDNA Caredx Inc - 93.36 93.36 - 99.50 97.92 +4.59 4.92% 356,459
CDNS Cadence Design Sys - 138.29 134.85 - 142.11 141.49 +3.87 2.81% 489,661
CDOR Condor Hospitality T - 0.00 0.00 - 0.00 4.35 0.00 0.00% 0
CDR Cedar Realty Trust Inc - 11.00 10.76 - 11.62 11.35 +0.29 2.62% 36,479
CDR-B Cedar Realty Trust Inc [Cdr/Pb] - 0.00 0.00 - 0.00 24.10 0.00 0.00% 0
CDR-C Cedar Realty Trust Inc [Cdr/Pc] - 0.00 0.00 - 0.00 22.313 0.00 0.00% 0
CDTX Cidara Thera - 2.52 2.42 - 2.54 2.435 -0.025 1.02% 110,800
CDW CDW Corp - 133.85 130.01 - 135.91 135.361 +2.391 1.80% 160,682
CDXC Chromadex Corp CS - 4.73 4.68 - 4.74 4.69 -0.015 0.32% 30,382
CDXS Codexis Inc - 26.54 25.81 - 27.095 26.485 +0.085 0.32% 235,557
CDZI Cadiz Inc - 10.785 10.94 - 11.05 10.94 -0.07 0.64% 20,582
CE Celanese Corp - 133.59 130.89 - 136.026 131.65 -0.89 0.67% 191,980
CEA China Eastern Airlines Corp Ltd - 20.65 20.65 - 21.382 20.97 -0.38 1.78% 6,685
CECE C E C O Envir - 7.85 7.688 - 7.865 7.81 0.00 0.00% 41,253
CEE Central Europe and Russia Fund - 25.00 25.00 - 25.15 25.06 -0.03 0.12% 3,548
CEF Sprott Physical Gold & Silver Trust - 0.00 0.00 - 0.00 18.56 0.00 0.00% 0
CEFA Global X S&P Catholic Values Ex-U.S. ETF - 30.855 30.75 - 30.855 30.855 +0.08 0.26% 215
CEFD Etracs Monthly Pay 1.5X Index ETN - 0.00 0.00 - 0.00 29.131 0.00 0.00% 0
CEFS Exchange Listed Funds Trust ETF - 0.00 0.00 - 0.00 20.37 0.00 0.00% 0
CEI Camber Energy Inc - 0.00 0.00 - 0.00 1.22 0.00 0.00% 0
CEIX Consol Energy Inc - 9.74 8.97 - 9.99 9.08 -0.56 5.81% 101,894
CEL Cellcom Israel - 4.90 4.60 - 5.18 4.70 -0.10 2.08% 111,908
CELC Celcuity Inc - 14.86 14.06 - 15.97 14.98 +0.98 7.00% 26,797
CELH Celsius Holdings Inc - 69.99 65.25 - 70.66 65.85 -3.73 5.36% 742,591
CELP Cypress Energy Partners LP - 2.96 2.79 - 3.071 2.889 -0.071 2.40% 43,005
CEM Clearbridge Energy MLP Fund Inc - 20.50 19.95 - 20.83 20.06 -0.30 1.47% 27,312
CEMB Emrg Mkts Corp Bond Ishares JPM ETF - 0.00 0.00 - 0.00 52.77 0.00 0.00% 0
CEMI Chembio Diagnostics - 5.82 5.67 - 5.99 5.72 -0.05 0.87% 234,377
CEN Center Coast MLP & Infrastructure - 10.53 10.37 - 10.62 10.37 -0.11 1.05% 21,872
CENT Central Garden - 41.42 41.42 - 41.96 41.89 +0.59 1.43% 13,077
CENTA Central Garden & Pet - 39.938 37.67 - 39.938 38.41 +0.43 1.13% 47,158
CENX Century Aluminum C - 12.86 12.33 - 13.53 12.41 -0.30 2.36% 175,907
CEO Cnooc Ltd - 108.58 107.20 - 109.21 107.745 -2.145 1.95% 55,078
CEPU Central Puerto S.A. ADR - 2.44 2.42 - 2.51 2.429 -0.021 0.86% 30,612
CEQP Crestwood Equity Partners LP - 21.30 20.42 - 21.89 20.679 -0.551 2.60% 241,272
CERC Cerecor Inc - 2.92 2.81 - 2.95 2.84 -0.06 2.07% 622,204
CERE Cerevel Therapeutics Hldg Inc - 14.52 14.505 - 14.78 14.70 +0.22 1.52% 46,028
CEREW Cerevel Therapeutics Hldg Inc WT - 4.30 3.98 - 4.30 4.27 +0.02 0.47% 1,667
CERN Cerner Corp - 79.08 78.80 - 79.99 79.48 -0.03 0.04% 251,748
CERS Cerus Corp - 7.50 7.305 - 7.68 7.46 +0.18 2.47% 650,590
CERT Certara Inc - 37.63 36.42 - 37.90 37.06 -0.14 0.38% 70,049
CET Central Securities Corp - 0.00 0.00 - 0.00 33.99 0.00 0.00% 0
CETV Central EUR Med A - 4.58 4.57 - 4.58 4.57 0.00 0.00% 1,121,734
CETX Cemtrex Inc - 1.62 1.53 - 1.63 1.56 -0.07 4.29% 838,169
CETXP Cemtrex Inc Series 1 Pfd - 2.10 2.10 - 2.50 2.10 0.00 0.00% 800
CETXW Cemtrex Inc Series 1 WT - 0.00 0.00 - 0.00 0.116 0.00 0.00% 0
CEV Eaton Vance California Muni Income Trust - 0.00 0.00 - 0.00 13.50 0.00 0.00% 0
CEVA Ceva Inc - 66.249 56.62 - 69.79 66.70 +3.44 5.44% 450,997
CEW Wisdomtree Emerging Currency Strategy Fund - 0.00 0.00 - 0.00 18.34 0.00 0.00% 0
CEY Victory EM High Div Vol Wtd ETF - 23.08 23.08 - 23.08 23.08 +0.07 0.30% 225
CEZ Victory EM Vol Wtd ETF - 28.06 28.06 - 28.07 28.06 +0.12 0.43% 183
CF Cf Industries Holdings - 45.23 44.10 - 45.36 44.185 -0.805 1.79% 505,208
CFA Victory US 500 Vol ETF - 64.20 64.125 - 64.385 64.23 +0.246 0.38% 49,920
CFAC Cf Finance Acquisition Corp III - 12.45 12.00 - 13.30 12.16 -0.23 1.86% 163,412
CFACU Cf Finance Acquisition Corp III - 13.20 13.00 - 13.30 13.07 -0.19 1.43% 6,742
CFACW Cf Finance Acquisition Corp III WT - 3.00 2.90 - 3.34 2.96 +0.05 1.72% 32,073
CFB Crossfirst Bankshares Inc - 11.89 11.89 - 12.14 11.89 -0.03 0.25% 15,936
CFBI Community First Bancshares Inc - 10.015 9.82 - 10.18 10.08 -0.03 0.30% 22,329
CFBK Central Fed Cp - 0.00 0.00 - 0.00 17.20 0.00 0.00% 0
CFCV Clearbridge Focus Value ETF - 0.00 0.00 - 0.00 30.854 0.00 0.00% 0
CFFI C&F Financial Corp - 39.50 39.50 - 39.93 39.50 -0.53 1.32% 369
CFFN Capitol Fed Finl Inc - 13.12 13.02 - 13.26 13.10 -0.05 0.38% 70,611
CFG Citizens Financial Group Inc/Ri - 40.66 39.99 - 41.58 40.19 -0.64 1.57% 1,227,047
CFG-D RBS Citizens Finl Group Inc [Cfg/Pd] - 0.00 0.00 - 0.00 27.45 0.00 0.00% 0
CFG-E Citizens Financial Group Inc Prf Perpetual USD 2 - 0.00 0.00 - 0.00 26.29 0.00 0.00% 0
CFII Cf Finance Acquisition Corp. II Cl A - 12.09 12.09 - 12.29 12.12 -0.16 1.30% 152,023
CFIIU Cf Finance Acquisition Corp II - 13.25 13.00 - 13.25 13.045 -0.065 0.50% 5,971
CFIIW Cf Finance Acquisition Corp II WT - 0.00 0.00 - 0.00 2.63 0.00 0.00% 0
CFIVU Cf Acquisition Corp IV - 10.88 10.84 - 11.10 10.90 +0.02 0.18% 201,842
CFMS Conformis Inc CS - 1.34 1.13 - 1.355 1.21 -0.11 8.33% 1,620,021
CFO Victory US 500 Ehnd Vol Wtd ETF - 64.29 64.125 - 64.439 64.27 +0.21 0.33% 7,199
CFR Cullen/Frost Bankers - 97.59 95.90 - 98.03 96.33 -1.02 1.05% 63,668
CFR-B Cullen/Frost Bankers Inc - 0.00 0.00 - 0.00 25.52 0.00 0.00% 0
CFRX Contrafect - 5.20 5.20 - 5.35 5.22 +0.03 0.58% 48,804
CFX Colfax Corp - 39.81 39.11 - 40.29 39.72 +0.13 0.33% 122,177
CFXA Colfax Corp Tangible Equity Unit - 166.13 162.16 - 166.13 165.33 +0.93 0.57% 9,610
CG The Carlyle Group - 34.06 34.04 - 34.691 34.565 +0.285 0.83% 185,671
CGA China Green Agriculture - 6.01 5.55 - 5.88 5.726 -0.174 2.95% 35,925
CGBD Tcg Bdc Inc - 11.21 11.10 - 11.34 11.20 +0.05 0.45% 33,401
CGC Canopy Growth Corp - 33.71 33.22 - 34.26 33.39 -0.17 0.51% 1,427,069
CGEM Cullinan Management Inc - 34.00 33.05 - 34.80 34.65 +0.77 2.27% 12,086
CGEN Compugen Ltd - 13.69 13.29 - 14.11 13.505 +0.005 0.04% 479,196
CGIX Cancer Genetics Inc - 3.40 3.24 - 3.443 3.32 -0.03 0.90% 132,683
CGNX Cognex Cp - 85.85 84.21 - 86.835 86.49 +1.10 1.29% 166,202
CGO Calamos Glb Ttl Rtn - 15.72 15.31 - 15.80 15.675 +0.095 0.61% 6,526
CGRO Collective Growth Corp Cl A - 13.65 13.32 - 13.75 13.44 -0.29 2.11% 253,777
CGROU Collective Growth Corp - 15.65 15.60 - 16.461 15.60 -0.14 0.89% 373
CGROW Collective Growth Corp WT - 3.601 3.41 - 3.601 3.41 -0.12 3.40% 23,249
CGW S&P Global Water Index Invesco ETF - 0.00 0.00 - 0.00 48.92 0.00 0.00% 0
CHA China Telecom Corp Ltd - 25.30 25.02 - 26.40 26.45 +0.85 3.32% 659,619
CHA.U Chardan Healthcr Acqstn 2 Corp [Chaq.U] - 0.00 0.00 - 0.00 12.31 0.00 0.00% 0
CHA.W Chardan Healthcare Acq 2 Corp WT [Chaq/W] - 0.00 0.00 - 0.00 1.19 0.00 0.00% 0
CHAD CSI 300 China A 1X Direxion - 0.00 0.00 - 0.00 16.697 0.00 0.00% 0
CHAP Chaparral Energy Inc - 0.384 0.38 - 0.408 0.392 0.00 0.00% 1,975,133
CHAQ Chardan Healthcare Acquisition 2 Corp - 0.00 0.00 - 0.00 10.625 0.00 0.00% 0
CHAU CSI 300 China A 2X Direxion - 0.00 0.00 - 0.00 46.27 0.00 0.00% 0
CHB Global X China Biotech Innovation ETF - 17.65 17.65 - 17.86 17.819 +0.574 3.33% 17,497
CHCI Comstock Hlds Cos - 3.29 3.21 - 3.37 3.30 +0.02 0.61% 61,476
CHCO City Holding Company - 71.45 71.05 - 71.96 71.83 +0.24 0.34% 11,148
CHCT Community Healthcare Trust Inc - 47.34 47.05 - 48.866 48.41 +1.06 2.24% 14,014
CHD Church & Dwight Company - 85.02 84.10 - 85.25 84.13 -1.03 1.21% 447,418
CHDN Churchill Downs IN - 212.42 202.88 - 218.46 212.80 +2.53 1.20% 144,876
CHE Chemed Inc - 533.93 530.63 - 543.39 539.865 +7.915 1.49% 12,716
CHEF The Chefs Warehouse - 26.43 25.97 - 26.85 26.27 +0.08 0.31% 115,948
CHEK Check-Cap Ltd Ord - 1.75 1.58 - 1.76 1.593 -0.147 8.45% 4,012,617
CHEKZ Check-Cap Ltd Series C WT - 0.00 0.00 - 0.00 0.35 0.00 0.00% 0
CHF.U Consonance-Hfw Acquisition Corp [Chfw.U] - 0.00 0.00 - 0.00 10.95 0.00 0.00% 0
CHF.W Consonance-Hfw Acquisition WT [Chfw/W] - 0.00 0.00 - 0.00 2.22 0.00 0.00% 0
CHFS Chf Solutions Inc - 8.24 8.23 - 8.48 8.26 -0.05 0.60% 37,655
CHFW Consonance-Hfw Acquisition Corp Cl A - 0.00 0.00 - 0.00 10.31 0.00 0.00% 0
CHGG Chegg Inc - 100.58 98.92 - 101.785 99.52 -0.11 0.11% 332,650
CHGX Diversified Impact U.S. Large Cap Fossil Fuel - 0.00 0.00 - 0.00 29.21 0.00 0.00% 0
CHH Choice Hotels International - 105.62 104.44 - 107.84 104.85 -0.75 0.71% 41,641
CHI Calamos Cv Opp & Inc - 13.93 13.803 - 14.09 14.05 +0.11 0.79% 134,610
CHIC G-X MSCI China Communication Services ETF - 0.00 0.00 - 0.00 29.53 0.00 0.00% 0
CHIE G-X China Energy ETF - 0.00 0.00 - 0.00 9.155 0.00 0.00% 0
CHIH G-X MSCI China Health Care ETF - 0.00 0.00 - 0.00 29.06 0.00 0.00% 0
CHII G-X China Industrials ETF - 0.00 0.00 - 0.00 16.26 0.00 0.00% 0
CHIK G-X MSCI China Information Technology ETF - 0.00 0.00 - 0.00 36.53 0.00 0.00% 0
CHIL G-X MSCI China Large-Cap 50 ETF - 0.00 0.00 - 0.00 42.62 0.00 0.00% 0
CHIM G-X China Materials ETF - 0.00 0.00 - 0.00 23.312 0.00 0.00% 0
CHIQ G-X China Consumer ETF - 0.00 0.00 - 0.00 38.31 0.00 0.00% 0
CHIR G-X MSCI China Real Estate ETF - 0.00 0.00 - 0.00 17.104 0.00 0.00% 0
CHIS G-X MSCI China Consumer Staples ETF - 0.00 0.00 - 0.00 34.85 0.00 0.00% 0
CHIU G-X MSCI China Utilities ETF - 0.00 0.00 - 0.00 16.225 0.00 0.00% 0
CHIX G-X China Financials ETF - 0.00 0.00 - 0.00 16.75 0.00 0.00% 0
CHK Chesapeake Energy Corp - 12.31 11.55 - 12.92 11.85 0.00 0.00% 2,836,452
CHKP Check Point Software - 127.54 126.28 - 129.23 127.595 -0.035 0.03% 330,895
CHL China Mobile Hong Kong Ltd - 26.40 26.14 - 27.87 27.51 +1.41 5.40% 7,600,959
CHM-A Cherry Hill Mtg Invt Corp [Chmi/Pa] - 0.00 0.00 - 0.00 25.18 0.00 0.00% 0
CHM-B Cherry Hill Mtg Invt Corp [Chmi/Pb] - 0.00 0.00 - 0.00 23.25 0.00 0.00% 0
CHMA Chiasma Inc - 4.04 3.90 - 4.147 4.00 +0.05 1.27% 798,647
CHMG Chemung Financial Cp - 35.34 34.71 - 36.154 34.87 -0.51 1.44% 1,929
CHMI Cherry Hill Mortgage Investmen - 8.74 8.72 - 8.84 8.77 +0.04 0.46% 36,266
CHN China Fund - 32.87 31.20 - 33.28 33.22 +1.07 3.33% 13,778
CHNA Loncar China Biopharma ETF - 38.13 38.13 - 38.86 38.599 +1.869 5.09% 3,301
CHNG Change Healthcare Inc - 23.97 23.91 - 24.11 24.00 0.00 0.00% 994,006
CHNGU Change Healthcare Inc Tangible Equity Units - 81.35 81.29 - 81.35 81.35 -0.13 0.16% 936
CHNR China Natural Res - 1.86 1.68 - 3.09 1.69 -0.64 27.47% 3,617,300
CHPM Chp Merger Corp Cl A - 10.405 10.35 - 10.42 10.38 -0.01 0.10% 24,536
CHPMU Chp Merger Corp - 0.00 0.00 - 0.00 10.82 0.00 0.00% 0
CHPMW Chp Merger Corp WT - 0.00 0.00 - 0.00 1.29 0.00 0.00% 0
CHRA Charah Solutions Inc - 3.50 3.45 - 3.80 3.80 +0.05 1.33% 268,137
CHRS Coherus Bio - 18.21 18.00 - 18.29 18.24 +0.21 1.16% 135,504
CHRW C.H. Robinson Ww - 97.50 95.56 - 100.50 99.60 +3.16 3.28% 850,113
CHS Chico's Fas - 2.14 2.10 - 2.21 2.10 0.00 0.00% 610,069
CHSCL CHS B Cum Pfd Srs 4 - 29.20 29.01 - 29.26 29.119 -0.141 0.48% 2,732
CHSCM CHS Pfd Clb Ser3 - 27.80 27.38 - 27.84 27.599 -0.181 0.65% 2,673
CHSCN CHS Inc Pfd B Srs 2 - 27.82 27.62 - 27.94 27.783 -0.067 0.24% 555
CHSCO CHS Inc Cl B Pfd - 28.36 28.07 - 28.40 28.39 -0.01 0.04% 1,471
CHSCP CHS Inc - 29.60 29.54 - 29.777 29.777 +0.177 0.60% 1,798
CHT Chunghwa Telecom CO Ltd - 39.02 38.869 - 39.74 38.92 -0.64 1.62% 26,671
CHTR Charter Communicatio - 633.39 623.37 - 643.84 641.52 +8.25 1.30% 240,009
CHU China Unicom Hong Kong Ltd - 5.45 5.46 - 6.05 6.03 +0.56 10.24% 1,505,476
CHUY Chuy's Holdings Inc - 34.50 32.72 - 34.72 34.72 +0.65 1.91% 36,725
CHW Calamos Gbl Dyn Inc - 9.96 9.70 - 10.04 10.02 +0.13 1.31% 78,869
CHWY Chewy Inc - 108.48 104.571 - 110.69 105.79 -1.53 1.43% 881,281
CHX Championx Corp - 17.62 17.06 - 18.05 17.14 -0.57 3.22% 336,939
CHY Calamos Cv & High IN - 14.86 14.86 - 15.03 14.91 +0.07 0.47% 145,846
CI Cigna Corp - 221.29 219.21 - 225.68 224.81 +4.01 1.82% 459,440
CIA Citizens Inc - 5.85 5.77 - 6.03 5.885 +0.035 0.60% 25,899
CIB Bancolombia S.A. - 38.80 38.36 - 39.485 38.64 +0.14 0.36% 29,547
CIBR Nasdaq Cybersecurity ETF FT - 45.83 45.551 - 46.10 45.846 +0.496 1.09% 275,426
CID Victory Intl HI Div Vol Wtd ETF - 30.63 30.59 - 30.59 30.59 -0.025 0.08% 17
CIDM Cinedigm Corp - 1.20 1.11 - 1.35 1.15 +0.05 4.55% 30,533,354
CIEN Ciena Corp - 53.03 52.127 - 53.71 52.49 -0.13 0.25% 360,818
CIF Colonial Intermediate High - 2.49 2.48 - 2.54 2.52 +0.04 1.61% 15,069
CIG Comp En DE MN Cemig ADR - 2.71 2.658 - 2.76 2.665 -0.015 0.56% 2,545,082
CIG.C Comp En DE MN Cemig ADR Cl C - 0.00 0.00 - 0.00 3.12 0.00 0.00% 0
CIGI Colliers Intl Grp IN - 91.36 90.56 - 92.58 91.97 +1.84 2.04% 12,512
CIH China Index Holdings Ltd - 2.05 2.03 - 2.102 2.06 +0.02 0.98% 27,957
CII Blackrock Capital and Income Strategies - 17.83 17.804 - 17.935 17.872 +0.162 0.91% 49,929
CIIC Ciig Merger Corp Cl A - 29.481 28.11 - 31.46 28.365 -0.425 1.48% 708,365
CIICU Ciig Merger Corp Units - 34.20 33.00 - 34.20 33.00 -0.37 1.11% 3,679
CIICW Ciig Merger Corp Warrants - 0.00 0.00 - 0.00 9.01 0.00 0.00% 0
CIK Credit Suisse Asset Management - 0.00 0.00 - 0.00 3.18 0.00 0.00% 0
CIL Victory Intl Vol Wtd ETF - 42.31 42.47 - 42.47 42.47 +0.292 0.69% 27
CIM Chimera Investment Corp - 10.24 10.17 - 10.398 10.242 +0.002 0.02% 436,039
CIM-A Chimera Invt Corp [Cim/Pa] - 0.00 0.00 - 0.00 24.08 0.00 0.00% 0
CIM-B Chimera Invt Corp [Cim/Pb] - 0.00 0.00 - 0.00 23.63 0.00 0.00% 0
CIM-C Chimera Invt Corp [Cim/Pc] - 0.00 0.00 - 0.00 23.27 0.00 0.00% 0
CIM-D Chimera Invt Corp [Cim/Pd] - 0.00 0.00 - 0.00 23.16 0.00 0.00% 0
CINF Cincinnati Financial - 93.90 91.60 - 94.62 91.775 -1.995 2.13% 144,455
CINR Ciner Resources LP - 14.00 13.672 - 14.32 14.124 +0.144 1.03% 3,573
CIO City Office REIT Inc - 9.73 9.66 - 9.83 9.675 -0.085 0.87% 33,410
CIO-A City Office REIT Inc [Cio/Pa] - 0.00 0.00 - 0.00 25.11 0.00 0.00% 0
CIR Circor International - 38.50 37.63 - 39.54 37.985 -0.165 0.43% 28,174
CIT Cit Group Inc - 40.00 39.95 - 41.045 40.62 +0.62 1.55% 277,496
CIT-B Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B - 0.00 0.00 - 0.00 26.46 0.00 0.00% 0
CIVB Civista Bncshrs - 18.82 18.65 - 18.92 18.715 -0.085 0.45% 1,589
CIX Compx International Inc - 0.00 0.00 - 0.00 14.43 0.00 0.00% 0
CIXX CI Financial Corp OR - 12.85 12.75 - 13.03 12.98 +0.10 0.78% 3,618
CIZ Victory Dev Enhd Vol Wtd ETF - 32.12 32.12 - 32.24 32.145 +0.115 0.36% 1,248
CIZN Citizens Hld Company - 20.425 20.10 - 20.50 20.10 -0.18 0.89% 1,619
CJJD China Jojo Drugstore - 1.13 1.10 - 1.149 1.10 -0.02 1.79% 290,627
CKH Seacor Smit Inc - 41.97 41.84 - 42.655 42.06 +0.18 0.43% 84,405
CKPT Checkpoint Therapeutics Inc - 3.77 3.455 - 3.77 3.46 +0.095 2.82% 897,970
CKX Ckx Lands - 0.00 0.00 - 0.00 9.80 0.00 0.00% 0
CL Colgate-Palmolive Company - 79.50 78.90 - 79.966 79.76 -1.09 1.35% 1,602,074
CLA Colonnade Acquisition Corp Cl A - 13.64 13.432 - 13.80 13.485 -0.335 2.42% 412,932
CLA.U Colonnade Acquisition Corp Units - 0.00 0.00 - 0.00 15.43 0.00 0.00% 0
CLA.W Colonnade Acquisition Corp WT - 0.00 0.00 - 0.00 3.35 0.00 0.00% 0
CLAR Clarus Corp - 15.80 15.345 - 15.95 15.74 -0.045 0.29% 25,935
CLB Core Laboratories N.V. - 35.21 33.74 - 36.42 34.37 -0.46 1.32% 143,817
CLBK Columbia Financial Inc - 15.96 14.70 - 16.10 15.97 -0.03 0.19% 46,506
CLBS Caladrius Bio - 3.54 3.32 - 4.88 3.81 +2.18 133.74% 97,609,699
CLCT Collectors Universe - 91.58 91.46 - 91.75 91.71 +13.91 17.88% 1,125,606
CLDB Cortland Bncp Crtld Ohio - 18.16 18.16 - 18.16 18.16 -0.09 0.49% 300
CLDL Direxion Daily Cloud Computing Bull 2X Shares - 0.00 0.00 - 0.00 25.537 0.00 0.00% 0
CLDR Cloudera Inc - 14.15 13.94 - 14.225 13.994 -0.026 0.19% 917,782
CLDS Direxion Daily Cloud Computing Bear 2X Shares - 0.00 0.00 - 0.00 24.34 0.00 0.00% 0
CLDT Chatham Lodging Trust REIT - 12.06 11.97 - 12.39 12.04 -0.08 0.66% 38,394
CLDX Celldex Therapeutics - 18.06 17.838 - 18.77 18.77 +0.83 4.63% 141,727
CLEU China Liberal Education Holdings Ltd - 3.76 3.66 - 4.19 3.72 -0.01 0.27% 704,097
CLF Cleveland-Cliffs Inc - 17.78 17.195 - 17.98 17.335 -0.415 2.34% 3,870,161
CLFD Clearfield Inc - 31.982 31.09 - 34.645 31.202 +3.052 10.84% 347,896
CLGN Collplant Biotechnologies Ltd - 13.13 13.13 - 14.91 14.789 +1.289 9.55% 19,578
CLGX Corelogic - 75.00 74.08 - 76.25 75.405 +0.715 0.96% 274,020
CLH Clean Harbors - 81.62 81.18 - 82.63 82.42 +1.00 1.23% 60,697
CLI Mack-Cali Realty Corp - 13.17 13.06 - 13.43 13.42 +0.14 1.05% 58,889
CLI.U Climate Change Crisis Real Impact I [Clii.U] - 0.00 0.00 - 0.00 14.75 0.00 0.00% 0
CLI.W Climate Change Crisis Real Impact[Clii/W] - 0.00 0.00 - 0.00 3.33 0.00 0.00% 0
CLII Climate Change Crisis Acquisition Corp - 14.14 12.47 - 15.01 13.625 +0.405 3.06% 404,129
CLIR Clearsign Combustion - 3.99 3.864 - 4.05 3.864 -0.066 1.68% 44,777
CLIX Proshares Long Online/Short Stores ETF - 0.00 0.00 - 0.00 96.024 0.00 0.00% 0
CLLS Cellectis S.A. ADR - 33.28 33.27 - 34.71 33.67 +0.42 1.26% 212,881
CLM Cornerstone Strategic Value Fund - 0.00 0.00 - 0.00 12.20 0.00 0.00% 0
CLMT Calumet Specialty Pr - 3.26 3.19 - 3.36 3.305 +0.055 1.69% 26,346
CLN-G Colony Cap Inc [Clny/Pg] - 0.00 0.00 - 0.00 24.10 0.00 0.00% 0
CLN-H Colony Cap Inc [Clny/Ph] - 0.00 0.00 - 0.00 23.75 0.00 0.00% 0
CLN-I Colony Cap Inc [Clny/Pi] - 0.00 0.00 - 0.00 23.80 0.00 0.00% 0
CLN-J Colony Cap Inc [Clny/Pj] - 0.00 0.00 - 0.00 23.75 0.00 0.00% 0
CLNC Colony Northstar Credit Real Estate Inc Class - 8.35 8.01 - 8.77 8.698 +0.378 4.54% 173,914
CLNE Clean Energy Fuels - 9.89 9.78 - 10.99 10.255 +0.315 3.17% 6,001,133
CLNN Clene Inc - 6.70 6.60 - 6.85 6.65 -0.15 2.21% 14,723
CLNNW Clene Inc WT - 0.721 0.721 - 0.80 0.721 -0.001 0.14% 26,324
CLNY Colony Capital Inc - 4.89 4.85 - 4.915 4.854 +0.004 0.08% 873,630
CLOU Global X Cloud Computing ETF - 28.44 28.32 - 28.61 28.49 +0.50 1.79% 638,113
CLOV Clover Health Investments Corp - 13.89 13.271 - 14.33 13.787 +0.037 0.27% 3,842,798
CLOVW Clover Health Investments Corp WT - 3.67 3.25 - 3.70 3.48 +0.03 0.87% 357,500
CLPR Clipper Realty Inc - 7.40 7.31 - 7.50 7.44 +0.07 0.95% 16,963
CLPS Clps Incorp - 3.40 3.34 - 3.49 3.35 -0.04 1.18% 76,575
CLPT Clearpoint Neuro Inc - 20.00 17.91 - 20.44 18.678 -0.592 3.07% 176,485
CLR Continental Resources - 19.95 19.48 - 20.08 19.53 -0.11 0.56% 535,491
CLRB Cellectar Biosc - 1.96 1.90 - 1.99 1.925 -0.035 1.79% 822,350
CLRBZ Cellectar Bio Sra WT - 0.00 0.00 - 0.00 0.16 0.00 0.00% 0
CLRG IQ Chaikin U.S. Large Cap ETF - 29.65 29.93 - 29.93 29.93 +0.266 0.90% 10
CLRO Clearone Inc - 2.44 2.38 - 2.45 2.38 -0.05 2.06% 14,337
CLS Celestica Inc - 8.71 8.62 - 8.84 8.72 +0.11 1.28% 54,858
CLSD Clearside Biomedi - 4.25 3.74 - 4.25 3.95 -0.25 5.95% 572,351
CLSK Cleanspark Inc - 30.33 26.96 - 30.72 28.14 -2.42 7.92% 1,586,930
CLSN Celsion Corp - 0.912 0.912 - 0.958 0.941 +0.03 3.29% 2,235,101
CLTL Treasury Collateral Invesco ETF - 0.00 0.00 - 0.00 105.68 0.00 0.00% 0
CLVR Clever Leaves Holdings Inc - 10.22 9.60 - 10.30 9.70 -0.50 4.90% 329,974
CLVRW Clever Leaves Holdings Inc WT - 2.09 2.05 - 2.185 2.05 -0.10 4.65% 135,575
CLVS Clovis Oncology Inc - 6.15 5.57 - 6.37 6.132 +0.012 0.20% 2,593,855
CLW Clearwater Paper Corp - 40.88 40.06 - 41.785 41.49 +1.13 2.80% 23,571
CLWT Euro Tech Hld - 4.11 4.10 - 4.225 4.18 -0.01 0.24% 6,032
CLX Clorox Company - 196.03 194.934 - 199.20 195.573 -0.937 0.48% 600,881
CLXT Calyxt Inc - 7.92 6.68 - 8.10 6.835 -1.275 15.72% 451,017
CM Canadian Imperial Bank of Commerce - 89.23 88.964 - 89.696 89.305 +0.155 0.17% 63,783
CMA Comerica Inc - 63.90 63.55 - 64.529 64.00 +0.10 0.16% 439,187
CMBM Cambium Networks Corp - 29.65 29.49 - 31.212 30.80 +1.44 4.90% 192,341
CMBS CMBS Ishares ETF - 0.00 0.00 - 0.00 54.91 0.00 0.00% 0
CMC Commercial Metals Company - 21.34 20.98 - 21.48 21.10 -0.09 0.42% 374,050
CMCL Caledonia Mining Cp - 0.00 0.00 - 0.00 14.91 0.00 0.00% 0
CMCM Cheetah Mobile Inc - 2.01 1.98 - 2.08 2.01 -0.02 0.99% 187,476
CMCO Columbus Mckinnon - 41.84 40.29 - 43.28 42.90 +1.14 2.73% 15,228
CMCSA Comcast Corp A - 48.99 48.66 - 49.17 48.775 -0.07 0.14% 4,085,919
CMCT Cim Commercial TR Cp - 13.97 13.97 - 13.98 13.98 +0.03 0.22% 539
CMCTP Cim Commercial Trust Corp Series L - 22.00 23.24 - 23.24 23.24 0.00 0.00% 43
CMD Cantel Medical - 80.21 77.35 - 81.00 80.78 +0.80 1.00% 82,047
CMDY Bberg Roll Select cmdty Strategy Ishares ETF - 0.00 0.00 - 0.00 46.504 0.00 0.00% 0
CME CME Group Inc - 192.28 188.86 - 192.74 190.48 -1.72 0.89% 339,648
CMF California Muni Bond Ishares ETF - 0.00 0.00 - 0.00 62.82 0.00 0.00% 0
CMFNL Cm Finance Inc 6.125% Notes Due 2023 - 21.76 24.61 - 24.97 24.80 -0.01 0.04% 1
CMG Chipotle Mexican Grill - 1,443.82 1,392.195 - 1,456.735 1,454.97 +25.49 1.78% 76,774
CMI Cummins Inc - 239.46 235.353 - 239.31 235.58 -2.78 1.17% 252,837
CMLF Cm Life Sciences Inc Cl A - 11.76 11.26 - 12.11 11.86 +0.21 1.80% 141,510
CMLFU Cm Life Sciences Inc - 12.794 12.62 - 13.00 12.90 +0.35 2.79% 36,700
CMLFW Cm Life Sciences Inc WT - 2.95 2.88 - 3.25 3.06 +0.16 5.52% 40,937
CMLS Cumulus Media Inc Cl A - 9.53 8.91 - 9.70 8.91 -0.51 5.41% 41,551
CMO Capstead Mortgage Corp - 5.685 5.625 - 5.73 5.695 +0.105 1.88% 304,416
CMO-E Capstead Mtge.Corp [Cmo/Pe] - 0.00 0.00 - 0.00 24.77 0.00 0.00% 0
CMP Compass Minerals Intl Inc - 63.59 62.15 - 64.03 63.065 -0.225 0.36% 28,791
CMPI Checkmate Pharmaceuticals Inc - 13.49 13.32 - 14.47 13.585 +0.37 2.80% 16,016
CMPR Cimpress N.V. Ord - 94.72 94.72 - 97.585 95.43 +0.46 0.48% 7,051
CMPS Compass Pathways Plc ADR - 46.08 43.91 - 47.317 45.09 -0.24 0.53% 109,668
CMR-B Costamare Inc [Cmre/Pb] - 0.00 0.00 - 0.00 25.00 0.00 0.00% 0
CMR-C Costamare Inc [Cmre/Pc] - 0.00 0.00 - 0.00 25.17 0.00 0.00% 0
CMR-D Costamare Inc [Cmre/Pd] - 0.00 0.00 - 0.00 25.55 0.00 0.00% 0
CMR-E Costamare Inc [Cmre/Pe] - 0.00 0.00 - 0.00 25.80 0.00 0.00% 0
CMRE Costamare Inc - 8.82 8.44 - 9.027 8.525 -0.185 2.12% 289,441
CMRX Chimerix Inc - 8.45 8.269 - 9.08 8.615 +0.515 6.36% 500,518
CMS Cms Energy Corp - 57.94 57.76 - 58.81 58.41 +0.16 0.27% 389,143
CMS-B Consumers Energy Company [Cms/Pb] - 0.00 0.00 - 0.00 109.33 0.00 0.00% 0
CMSA Cms Energy Corp 5.625% Junior Subordinate - 26.86 26.74 - 26.86 26.80 +0.003 0.01% 10,552
CMSC Cms Energy Corp - 27.62 27.55 - 27.70 27.617 +0.007 0.03% 965
CMSD Cms Energy Corp 5.875% Junior Subordinate - 27.34 27.215 - 27.39 27.276 -0.034 0.12% 10,338
CMT Core Molding Technologies Inc - 0.00 0.00 - 0.00 13.97 0.00 0.00% 0
CMTL Comtech Telecom Company - 22.55 22.23 - 23.34 22.27 -0.28 1.24% 91,276
CMU Colonial Muni Income Trust - 4.43 4.42 - 4.46 4.45 +0.02 0.45% 11,605
CN Xtrackers MSCI All China Equity ETF - 0.00 0.00 - 0.00 48.515 0.00 0.00% 0
CNA Cna Financial Corp - 40.96 40.83 - 41.269 40.954 +0.054 0.13% 27,312
CNBKA Century Bancorp Inc - 80.625 78.951 - 81.25 78.951 -0.649 0.82% 3,011
CNBS Amplify Seymour Cannabis ETF - 0.00 0.00 - 0.00 24.23 0.00 0.00% 0
CNC Centene Corp - 62.81 61.54 - 63.08 62.25 -0.54 0.86% 954,992
CNCE Concert Pharmaceutic - 10.91 10.88 - 11.20 11.175 +0.275 2.52% 114,634
CNCR Loncar Cancer Immunotherapy ETF - 35.55 34.92 - 35.55 34.92 -0.227 0.65% 3,820
CND.U Concord Acquisition Corp Units - 0.00 0.00 - 0.00 10.64 0.00 0.00% 0
CNDT Conduent Inc - 5.03 4.78 - 5.29 5.084 +0.054 1.07% 873,776
CNET Chinanet Online Hld - 2.45 2.23 - 2.50 2.273 -0.127 5.29% 763,054
CNF Cnfinance Holdings Ltd ADR - 3.14 2.98 - 3.20 3.07 -0.05 1.60% 46,643
CNFR Conifer Holdings - 3.00 2.95 - 3.00 2.99 +0.05 1.70% 12,198
CNFRL Conifer Holdings Inc 6.75% Senior Unsecured No - 24.25 24.10 - 24.47 24.175 +0.075 0.31% 1,120
CNHI CNH Industrial N.V. - 13.75 13.61 - 13.79 13.64 -0.01 0.07% 464,644
CNI Canadian National Railway - 109.98 109.03 - 110.33 109.69 +0.01 0.01% 166,085
CNK Cinemark Holdings Inc - 19.70 18.88 - 19.80 18.899 -0.581 2.98% 1,442,948
CNMD C O N M E D Cp - 116.98 115.50 - 120.14 118.34 +1.36 1.16% 49,433
CNNB Cincinnati Bancorp - 11.85 11.85 - 12.00 11.85 0.00 0.00% 480
CNNE Cannae Holdings Inc - 42.40 41.89 - 43.155 42.975 +0.685 1.62% 237,865
CNO Cno Financial Group - 23.65 23.37 - 23.98 23.90 +0.17 0.72% 111,825
CNO-A Cno Financial Group Inc 5.125% - 0.00 0.00 - 0.00 25.41 0.00 0.00% 0
CNOB Connectone Bancorp - 21.65 21.50 - 22.18 21.54 -0.24 1.10% 7,830
CNP Centerpoint Energy Inc - 21.47 21.42 - 21.73 21.505 -0.185 0.85% 1,297,615
CNP-B Centerpoint Energy Inc [Cnp/Pb] - 0.00 0.00 - 0.00 40.69 0.00 0.00% 0
CNQ Canadian Natural Resources - 25.05 24.62 - 25.13 24.68 -0.08 0.32% 711,536
CNR Cornerstone Building Brands Inc - 12.06 12.01 - 12.64 12.20 +0.15 1.24% 221,794
CNRG SPDR Kensho Clean Power ETF - 0.00 0.00 - 0.00 134.81 0.00 0.00% 0
CNS Cohn & Steers Inc - 73.85 73.06 - 74.455 73.48 -0.32 0.43% 14,376
CNSL Consolidated Communications Holdings Inc - 5.64 5.48 - 5.75 5.64 +0.02 0.36% 74,769
CNSP Cns Pharmaceuticals Inc - 2.02 1.94 - 2.025 1.991 -0.029 1.44% 478,840
CNST Constellation Pharmaceuticals Inc - 36.48 32.26 - 39.30 37.65 +1.15 3.15% 259,740
CNTG Centogene N.V. - 11.70 11.63 - 11.787 11.71 +0.06 0.52% 6,476
CNTY Century Casinos IN - 6.85 6.84 - 6.96 6.915 +0.115 1.69% 76,816
CNX CNX Resources Corp - 12.92 12.265 - 13.06 12.35 -0.52 4.04% 1,309,996
CNXC Concentrix Corporation - 115.43 113.741 - 123.40 119.345 +4.355 3.79% 27,843
CNXM CNX Midstream Partners LP - 9.76 9.072 - 10.07 9.16 -0.62 6.34% 9,403,518
CNXN PC Connection Inc - 51.43 50.905 - 52.67 52.62 +1.38 2.69% 11,468
CNXT Chinaamc Sme-Chn Vaneck ETF - 0.00 0.00 - 0.00 51.12 0.00 0.00% 0
CNYA China A Ishares MSCI ETF - 0.00 0.00 - 0.00 44.55 0.00 0.00% 0
CO Global Cord Blood Corp - 3.96 3.95 - 4.10 4.06 +0.11 2.78% 338,678
COCP Cocrystal Pharma Inc - 2.27 1.88 - 2.54 1.97 -0.22 10.05% 13,316,170
COD-A Compass Div Holdings [Codi/Pa] - 0.00 0.00 - 0.00 24.825 0.00 0.00% 0
COD-B Compass Div Holdings [Codi/Pb] - 0.00 0.00 - 0.00 25.209 0.00 0.00% 0
COD-C Compass Div Holdings [Codi/Pc] - 0.00 0.00 - 0.00 25.18 0.00 0.00% 0
CODA Coda Octopus Group - 5.88 5.88 - 6.03 5.97 +0.085 1.44% 11,978
CODI Compass Diversified Holdings - 21.75 21.371 - 21.95 21.475 -0.185 0.85% 44,149
CODX Co-Diagnostics Inc - 11.90 10.83 - 12.11 11.68 -0.135 1.14% 716,120
COE China Online Education Group - 25.25 24.75 - 25.25 24.97 -0.21 0.83% 14,987
COF Capital One Financial Corp - 113.07 111.61 - 114.18 112.365 -0.495 0.44% 998,768
COF-G Capital One Financial Corp [Cof/Pg] - 0.00 0.00 - 0.00 26.25 0.00 0.00% 0
COF-H Capital One Financial Corp [Cof/Ph] - 0.00 0.00 - 0.00 26.39 0.00 0.00% 0
COF-I Capital One Financial Corp [Cof/Pi] - 0.00 0.00 - 0.00 26.54 0.00 0.00% 0
COF-J Capital One Financial Corp [Cof/Pj] - 0.00 0.00 - 0.00 25.57 0.00 0.00% 0
COF-K Capital One Financial Corp - 0.00 0.00 - 0.00 25.41 0.00 0.00% 0
COFS Choiceone Financial - 30.10 30.31 - 30.31 30.31 -0.05 0.16% 46
COG Cabot Oil & Gas Corp - 18.52 18.17 - 19.14 18.30 -0.21 1.13% 1,253,849
COGT Cogent Biosciences Inc - 12.23 12.00 - 12.575 12.21 +0.04 0.33% 59,735
COHN Cohen & CO Inc - 0.00 0.00 - 0.00 17.71 0.00 0.00% 0
COHR Coherent Inc - 200.165 194.08 - 212.50 199.94 +2.93 1.49% 790,650
COHU Cohu Inc - 48.86 45.52 - 49.37 49.00 +1.00 2.08% 210,505
COKE Coca Cola Bot Cons - 257.73 254.25 - 258.938 255.69 +0.13 0.05% 8,998
COLB Columbia Banking Sys - 41.97 41.49 - 42.26 41.95 -0.04 0.10% 49,059
COLD Americold Realty Trust - 34.26 34.08 - 35.05 34.92 +0.75 2.19% 433,349
COLL Collegium Pharma - 24.45 23.30 - 24.83 23.515 -0.545 2.27% 109,859
COLM Columbia Sprtswr - 92.05 92.02 - 92.99 92.73 +1.32 1.44% 29,720
COM Auspice Broad Commodity Strategy ETF Direxion - 0.00 0.00 - 0.00 26.24 0.00 0.00% 0
COMB Commodity Broad Strategy No K-1 ETF - 0.00 0.00 - 0.00 23.966 0.00 0.00% 0
COMM Commscope Holding Company - 15.02 14.72 - 15.161 15.15 +0.30 2.02% 545,119
COMS 3Com Corporation - 0.00 0.00 - 0.00 1.99 0.00 0.00% 0
COMT Commodities Select Strategy Ishares ETF - 27.94 27.895 - 27.96 27.92 +0.06 0.22% 25,970
CONE Cyrusone Inc - 72.47 72.01 - 73.60 72.77 +0.25 0.34% 254,727
CONN Conn's Inc - 13.80 13.39 - 14.67 14.11 +0.44 3.22% 55,086
CONX Conx Corp. Cl A - 10.59 10.44 - 10.59 10.47 -0.05 0.48% 129,614
CONXU Conx Corp - 10.97 10.88 - 10.99 10.90 -0.07 0.64% 68,696
CONXW Conx Corp WT - 1.94 1.78 - 1.95 1.82 -0.01 0.55% 80,127
COO Cooper Companies - 387.00 378.56 - 389.435 381.995 -5.425 1.40% 41,934
COOLU Corner Growth Acquisition Corp - 10.65 10.55 - 10.70 10.60 +0.01 0.09% 137,269
COOP Mr.Cooper Group Inc - 28.75 28.70 - 29.19 28.94 +0.21 0.73% 153,113
COP Conocophillips - 46.37 45.583 - 46.47 45.645 -0.355 0.77% 3,429,410
COPX G-X Copper Miners ETF - 0.00 0.00 - 0.00 32.43 0.00 0.00% 0
COR Coresite Realty Corp - 124.31 122.21 - 126.14 126.14 +1.77 1.42% 56,647
COR-Z Corenergy Infrastructure TR IN [Corr/Pa] - 0.00 0.00 - 0.00 19.60 0.00 0.00% 0
CORE Core Mark Holding - 34.61 32.385 - 35.603 35.19 +0.56 1.62% 36,622
CORN Teucrium Corn - 0.00 0.00 - 0.00 16.69 0.00 0.00% 0
CORP Invest Grade Corp Bd Index ETF Pimco - 0.00 0.00 - 0.00 115.89 0.00 0.00% 0
CORR Corenergy Infrastructure Trust Inc - 8.63 8.05 - 8.627 8.20 -0.36 4.21% 157,604
CORT Corcept Therapeutics - 28.75 28.55 - 29.08 28.70 -0.05 0.17% 116,065
COST Costco Wholesale - 354.39 353.41 - 359.875 359.05 +4.58 1.29% 1,038,848
COTY Coty Inc - 6.92 6.73 - 6.965 6.785 -0.115 1.67% 2,689,599
COUP Coupa Software Inc - 337.61 325.13 - 340.34 337.43 +3.51 1.05% 185,529
COW Ipatha.B Livestock Subindex TR ETN - 0.00 0.00 - 0.00 34.23 0.00 0.00% 0
COWN Cowen Group Inc - 29.74 28.29 - 30.79 28.36 -1.13 3.83% 163,739
COWNL Cowen Inc 7.75% Senior Notes Due 2033 - 25.04 27.00 - 27.26 27.20 0.00 0.00% 6
COWNZ Cowen Inc 7.35% Senior Notes Due 2027 - 25.31 25.29 - 25.42 25.321 +0.001 0.00% 1,418
COWZ Pacer US Cash Cows 100 ETF - 0.00 0.00 - 0.00 35.57 0.00 0.00% 0
CP Canadian Pacific Railway - 351.21 349.985 - 363.61 351.14 -0.07 0.02% 56,253
CPA Copa Holdings S.A. - 80.69 79.02 - 81.50 80.345 +0.255 0.32% 57,217
CPAA Conyers Park II Acquisition Corp Cl A - 8.63 8.15 - 9.89 8.86 +0.17 1.96% 252,240
CPAAU Conyers Park II Acquisition Corp Unit - 9.91 9.91 - 9.91 9.91 -0.24 2.36% 906
CPAC Cementos Pacasmayo S.A.A - 8.05 7.90 - 8.11 8.03 -0.08 0.99% 468
CPAH Counterpath Corp - 3.40 3.38 - 3.40 3.38 -0.02 0.59% 4,765
CPB Campbell Soup Company - 46.24 45.58 - 46.22 45.785 -0.595 1.28% 576,405
CPE Callon Petroleum Company - 15.90 15.24 - 15.989 15.38 -0.30 1.91% 869,463
CPER US Copper - 0.00 0.00 - 0.00 22.44 0.00 0.00% 0
CPF Central Pacific Financial Company - 20.89 20.61 - 20.99 20.77 -0.16 0.76% 16,467
CPG Crescent Pt Energy - 3.14 3.11 - 3.271 3.19 +0.15 4.93% 2,342,092
CPHC Canterbury Park Hl - 13.30 13.12 - 13.12 13.12 -0.14 1.06% 120
CPHI China Pharma Holdings - 0.00 0.00 - 0.00 0.696 0.00 0.00% 0
CPI IQ Real Return ETF - 0.00 0.00 - 0.00 27.29 0.00 0.00% 0
CPIX Cumberland Pharmaceu - 3.21 3.19 - 3.28 3.212 +0.022 0.69% 7,213
CPK Chesapeake Utilities Corp - 103.92 103.92 - 106.17 104.16 -0.24 0.23% 5,166
CPLG Corepoint Lodging Inc - 7.03 6.745 - 7.18 7.10 +0.07 1.00% 25,412
CPLP Capital Product Part - 9.62 9.46 - 9.81 9.475 -0.075 0.79% 36,219
CPRI Capri Holdings Ltd - 42.87 42.85 - 43.80 42.95 +0.37 0.87% 502,826
CPRT Copart Inc - 116.04 114.95 - 116.55 116.55 +0.46 0.40% 222,411
CPRX Catalyst Pharm Inc - 3.58 3.45 - 3.77 3.73 +0.15 4.19% 850,856
CPS Cooper Std Hld Inc - 38.81 37.92 - 42.91 38.78 +0.16 0.41% 45,493
CPS.U Capstar Special Acquisition Corp [Cpsr.U] - 0.00 0.00 - 0.00 11.10 0.00 0.00% 0
CPS.W Capstar Special Acquisition Corp [Cpsr.Ws] - 0.00 0.00 - 0.00 1.56 0.00 0.00% 0
CPSH Cps Technologies - 8.99 8.01 - 9.99 8.27 -1.31 13.67% 911,240
CPSI Computer Programs - 29.28 28.969 - 29.835 29.605 +0.265 0.90% 10,610
CPSR Capstar Special Acquisition Corp Cl A - 10.38 10.31 - 10.45 10.39 +0.01 0.10% 2,135
CPSS Consumer Portfol - 4.67 4.63 - 4.69 4.64 +0.04 0.87% 1,323
CPST Capstone Turbine Cp - 12.13 11.22 - 12.13 11.538 -0.512 4.25% 162,295
CPT Camden Property Trust - 99.87 99.28 - 101.44 101.36 +1.54 1.54% 107,557
CPTA Capitala Finance Crp - 14.77 14.23 - 15.80 15.78 +1.17 8.01% 40,644
CPTAG Capitala Finance Corp 5.75% Convertible Notes D - 0.00 0.00 - 0.00 24.20 0.00 0.00% 0
CPTAL Capitala Finance Corp 6% Notes Due 2022 - 19.50 24.00 - 24.41 24.28 +0.07 0.29% 1,502
CPZ Calamos Long/Short Equity & Dynamic Income Trust - 18.25 17.60 - 18.43 18.29 +0.01 0.05% 13,582
CQP Cheniere Energy Partners LP - 0.00 0.00 - 0.00 39.00 0.00 0.00% 0
CQQQ China Technology Invesco ETF - 0.00 0.00 - 0.00 93.84 0.00 0.00% 0
CR Crane Company - 82.29 81.85 - 83.06 81.98 +0.21 0.26% 79,178
CRAI Cra International - 57.60 57.21 - 59.60 58.844 +0.994 1.72% 15,233
CRAK Oil Refiners Vaneck ETF - 0.00 0.00 - 0.00 26.93 0.00 0.00% 0
CRBN ACWI Low Carbon Target Ishares MSCI ETF - 0.00 0.00 - 0.00 152.50 0.00 0.00% 0
CRBP Corbus Pharma - 1.73 1.66 - 1.80 1.695 -0.035 2.02% 2,443,824
CRC California Resources Corp - 24.59 24.555 - 25.47 25.13 +0.45 1.82% 27,883
CRD.A Crawford CO Cl A - 0.00 0.00 - 0.00 8.10 0.00 0.00% 0
CRD.B Crawford CO Cl B - 0.00 0.00 - 0.00 8.03 0.00 0.00% 0
CRDF Cardiff Oncology Inc - 11.79 10.21 - 11.92 10.50 -1.10 9.48% 3,799,703
CREE Cree Inc - 121.95 115.74 - 122.50 116.60 -3.49 2.91% 497,650
CREG China Recycling Ener - 5.92 5.72 - 6.145 5.79 -0.15 2.53% 80,774
CRESY Cresud Sacif ADR - 6.45 5.83 - 6.48 5.94 -0.45 7.04% 270,295
CREX Creative Realities Inc - 1.69 1.55 - 1.70 1.579 -0.061 3.72% 162,087
CREXW Creative Realities Inc - 0.00 0.00 - 0.00 0.199 0.00 0.00% 0
CRF Cornerstone Strategic Return Fund - 0.00 0.00 - 0.00 11.74 0.00 0.00% 0
CRH CRH Plc - 44.86 44.81 - 45.01 44.88 -0.12 0.27% 64,341
CRH.U Cohn Robbins Holdings Corp WT [Crhc.U] - 0.00 0.00 - 0.00 11.29 0.00 0.00% 0
CRH.W Cohn Robbins Holdings Corp [Crhc/W] - 0.00 0.00 - 0.00 1.985 0.00 0.00% 0
CRHC Cohn Robbins Holdings Corp Cl A - 10.68 10.57 - 10.71 10.615 +0.005 0.05% 252,100
CRHM CRH Medical Corp - 0.00 0.00 - 0.00 2.26 0.00 0.00% 0
CRI Carter's Inc - 100.02 97.82 - 101.305 99.81 +0.60 0.60% 65,879
CRIS Curis Inc - 12.09 11.06 - 12.16 11.49 -0.85 6.89% 991,459
CRK Comstock Resources - 5.07 4.82 - 5.16 4.834 -0.216 4.28% 1,013,125
CRL Charles River Laboratories Intl - 279.63 274.14 - 283.60 281.80 +2.91 1.04% 151,200
CRM Salesforce.com Inc - 221.99 219.97 - 224.64 224.04 +7.28 3.36% 4,806,821
CRMD Cormedix Inc - 0.00 0.00 - 0.00 8.99 0.00 0.00% 0
CRMT America's Car-Mart - 123.08 123.06 - 125.00 123.89 +2.39 1.97% 3,174
CRNC Cerence Inc - 121.23 118.15 - 124.704 119.50 +0.45 0.38% 252,470
CRNT Ceragon Networks Ltd - 5.675 5.50 - 6.90 5.64 -0.82 12.69% 10,447,028
CRNX Crinetics Pharmaceuticals Inc - 14.75 14.52 - 15.30 15.30 +0.21 1.39% 36,426
CROC Ultrashort Australian Proshares - 0.00 0.00 - 0.00 44.061 0.00 0.00% 0
CRON Cronos Group Inc - 10.99 10.731 - 11.21 10.874 -0.216 1.95% 1,664,125
CROX Crocs Inc - 76.92 74.41 - 78.31 76.74 +0.62 0.81% 217,288
CRS Carpenter Technology Corp - 36.47 36.08 - 37.47 36.31 +0.08 0.22% 115,207
CRSA Crescent Acquisition Corp Cl A - 10.73 10.50 - 10.73 10.55 -0.22 2.04% 560,395
CRSAU Crescent Acquisition Corp Unit - 12.50 12.50 - 13.043 12.75 +0.25 2.00% 4,853
CRSAW Crescent Acquisition Corp WT - 0.00 0.00 - 0.00 1.98 0.00 0.00% 0
CRSP Crispr Therapeutics Ag - 198.97 192.815 - 208.11 194.12 -4.17 2.10% 733,049
CRSR Corsair Gaming Inc - 37.08 35.25 - 39.50 36.365 -1.365 3.62% 2,049,539
CRT Cross Timbers Royalty Trust - 8.39 8.28 - 8.49 8.30 -0.11 1.31% 9,424
CRTD Creatd Inc - 4.793 4.20 - 5.276 4.605 -0.085 1.81% 166,266
CRTDW Creatd Inc WT - 2.21 2.20 - 2.21 2.20 -0.05 2.22% 1,972
CRTO Criteo S.A. Ads - 19.43 18.689 - 19.80 19.02 -0.32 1.65% 96,289
CRTX Cortexyme Inc - 33.37 31.65 - 33.79 32.095 -0.955 2.89% 37,896
CRU.U Crucible Acquisition Corporation - 0.00 0.00 - 0.00 10.68 0.00 0.00% 0
CRUS Cirrus Logic Inc - 102.05 99.42 - 103.25 100.133 -1.217 1.20% 152,696
CRVL Corvel Cp - 106.07 105.06 - 108.04 106.79 +0.37 0.35% 4,510
CRVS Corvus Pharma Com - 3.79 3.713 - 3.803 3.75 +0.04 1.08% 185,499
CRWD Crowdstrike Holdings Inc - 227.00 222.20 - 228.57 224.82 +2.90 1.31% 988,509
CRWS Crown Crafts Inc - 7.31 7.233 - 7.31 7.30 +0.05 0.69% 13,763
CRY Cryolife - 24.11 23.97 - 24.78 24.475 +0.295 1.22% 14,975
CRZO Carrizo Oil & Gas - 8.16 7.72 - 8.33 7.83 -0.42 5.09% 12,913,754
CS Credit Suisse Group - 13.84 13.70 - 13.852 13.70 +0.07 0.51% 877,140
CSA Victory US Smallcap Vol Wtd ETF - 57.99 57.99 - 58.474 58.474 +0.489 0.84% 1,802
CSB Victory US Smallcap HI Div Vol Wtd ETF - 53.43 53.00 - 53.69 53.20 +0.11 0.21% 7,770
CSBR Champions Oncolog - 11.60 11.38 - 11.74 11.555 +0.025 0.22% 3,600
CSCO Cisco Systems Inc - 45.33 45.14 - 45.50 45.355 +0.165 0.37% 4,718,269
CSCW Color Star Tech CO Ltd - 0.78 0.76 - 0.88 0.838 +0.063 8.13% 6,317,821
CSD S&P Spin-Off Invesco ETF - 0.00 0.00 - 0.00 59.015 0.00 0.00% 0
CSF Victory US Disc Enhd Vol Wtd ETF - 53.952 53.83 - 54.23 54.193 -0.037 0.07% 369
CSGP Costar Group Inc - 879.56 851.465 - 902.695 900.74 +28.77 3.30% 111,289
CSGS C S G Sys Intl - 44.29 43.395 - 45.35 44.78 +0.38 0.86% 41,332
CSII Cardiovascular Syst - 44.80 44.565 - 45.84 45.00 -0.08 0.18% 22,242
CSIQ Canadian Solar Inc - 55.29 52.00 - 57.752 56.72 +1.69 3.07% 975,634
CSL Carlisle Companies Inc - 154.70 153.78 - 156.398 154.03 -0.01 0.01% 52,424
CSLT Castlight Health Inc - 1.68 1.645 - 1.79 1.67 +0.01 0.60% 378,548
CSM Largecap Proshares Core Plus - 0.00 0.00 - 0.00 86.715 0.00 0.00% 0
CSML IQ Chaikin U.S. Small Cap ETF - 31.844 31.51 - 31.91 31.91 +0.281 0.89% 889
CSOD Cornerstone Ondemand - 43.22 42.48 - 43.82 42.89 +0.16 0.37% 45,929
CSPI C S P Inc - 13.03 12.875 - 13.84 13.62 +0.86 6.74% 14,090
CSPR Casper Sleep Inc - 6.83 6.56 - 7.07 6.995 +0.265 3.94% 331,357
CSQ Calamos Strgc Ttl Rt - 15.87 15.67 - 16.03 16.016 +0.216 1.37% 79,968
CSR Centerspace - 71.97 71.72 - 73.345 73.00 +0.52 0.72% 4,659
CSR-C Centerspace Prf - 0.00 0.00 - 0.00 26.00 0.00 0.00% 0
CSSE Chicken Soup For The Soul Entertainment Inc - 26.50 25.38 - 26.84 25.705 -0.605 2.30% 21,048
CSSEN Chicken Soup For The Soul Entertainment - 25.83 25.71 - 26.35 25.89 +0.19 0.74% 2,005
CSSEP Chicken Soup For The Soul Entertainment Inc 9. - 25.10 25.04 - 25.14 25.119 +0.019 0.08% 2,160
CSTE Caesarstone Sdot-Yam - 13.03 12.98 - 13.40 13.313 +0.262 2.01% 71,877
CSTL Castle Biosciences Inc - 78.95 78.95 - 84.00 82.34 +4.05 5.17% 122,409
CSTM Constellium N.V. - 14.48 13.985 - 14.58 14.22 -0.18 1.25% 263,560
CSTR Capstar Financial Holdings Inc - 15.43 15.36 - 15.74 15.56 -0.04 0.26% 2,472
CSU Capital Senior Living Corp - 20.61 19.58 - 22.81 20.39 -0.09 0.44% 10,689
CSV Carriage Services - 33.95 33.79 - 34.63 34.58 +0.56 1.65% 19,627
CSWC Capital Southwest - 18.42 18.22 - 18.55 18.32 0.00 0.00% 23,080
CSWCL Capital Southwest Corp 5.95% Notes Due 20 - 25.15 25.15 - 25.15 25.15 0.00 0.00% 178
CSWI Csw Industrials Inc - 124.88 124.51 - 127.635 125.83 +0.38 0.30% 6,021
CSX CSX Corp - 93.00 92.11 - 93.17 92.86 +0.20 0.22% 606,590
CTA-A Du Pont E.I. DE Nemours & CO [Cta/Pa] - 0.00 0.00 - 0.00 87.50 0.00 0.00% 0
CTA-B Du Pont E.I. DE Nemours & CO [Cta/Pb] - 0.00 0.00 - 0.00 111.75 0.00 0.00% 0
CTA.U Cerberus Telecom Acquisition Corp Unit [Ctac.U] - 0.00 0.00 - 0.00 10.98 0.00 0.00% 0
CTA.W Cerberus Telecom Acquisition Corp [Ctac/W] - 0.00 0.00 - 0.00 1.81 0.00 0.00% 0
CTAA Qwest Corp - 25.53 25.474 - 25.54 25.532 +0.042 0.16% 3,858
CTAC Cerberus Telecom Acquisition Corp Cl A - 10.46 10.31 - 10.54 10.53 +0.10 0.96% 66,784
CTAQU Carney Technology Acquisition Corp II Units - 10.61 10.60 - 10.76 10.75 0.00 0.00% 407,541
CTAS Cintas Corp - 319.45 319.45 - 327.54 326.87 +4.83 1.50% 115,234
CTB Cooper Tire & Rubber Company - 39.46 39.15 - 40.05 39.28 +0.02 0.05% 70,827
CTBB Qwest Corp - 25.70 25.65 - 25.70 25.69 -0.01 0.04% 28,335
CTBI Community TR Bancp - 39.40 39.08 - 39.80 39.45 -0.01 0.03% 7,710
CTDD Qwest Corp 6.75% Notes Due 2057 - 26.07 26.02 - 26.14 26.135 +0.055 0.21% 12,255
CTEC Global X Cleantech ETF - 27.229 26.61 - 27.26 26.775 -0.165 0.61% 291,544
CTEK Cynergis Tek Inc - 0.00 0.00 - 0.00 2.09 0.00 0.00% 0
CTG Computer Task Gp Inc - 6.88 6.77 - 6.94 6.77 +0.02 0.30% 5,793
CTHR Charles & Colvard - 1.33 1.33 - 1.345 1.34 +0.01 0.75% 16,752
CTIB Cti Inds Corp - 1.93 1.93 - 2.01 1.964 +0.024 1.24% 60,349
CTIC Cti Biopharm Corp - 3.17 3.11 - 3.20 3.145 -0.025 0.79% 282,328
CTK Cootek Cayman Inc - 2.74 2.66 - 2.79 2.67 -0.07 2.55% 207,444
CTL Centurylink - 10.85 10.84 - 11.11 11.00 0.00 0.00% 6,956,560
CTLT Catalent Inc - 119.88 118.17 - 120.17 118.77 -1.06 0.88% 234,327
CTMX Cytomx Thera - 8.25 8.19 - 8.525 8.435 -0.045 0.53% 337,861
CTO Consolidated-Tomoka Land Company - 0.00 0.00 - 0.00 45.57 0.00 0.00% 0
CTR Clearbridge Energy MLP Fund IN - 17.62 17.18 - 17.63 17.20 -0.28 1.60% 11,922
CTRA Contura Energy Inc - 14.25 13.75 - 14.37 13.92 -0.31 2.18% 44,166
CTRE Caretrust REIT Inc - 22.41 22.07 - 22.76 22.65 +0.26 1.16% 77,065
CTRM Castor Maritime Inc - 0.348 0.31 - 0.369 0.321 -0.02 5.87% 108,808,511
CTRN Citi Trends Inc - 63.00 62.46 - 64.625 62.91 -0.30 0.47% 42,232
CTS Cts Corp - 35.43 35.17 - 35.98 35.42 +0.02 0.06% 11,957
CTSH Cognizant Tech Sol - 80.90 79.19 - 82.11 81.57 +1.81 2.27% 583,590
CTSO Cytosorbents Cor - 8.73 8.65 - 9.05 8.84 +0.09 1.03% 125,925
CTT Catchmark Timber Trust Inc - 9.61 9.48 - 9.755 9.64 0.00 0.00% 17,064
CTV Qwest Corp - 25.18 25.163 - 25.19 25.16 0.00 0.00% 18,268
CTVA Corteva Inc - 43.88 43.33 - 43.86 43.63 +0.10 0.23% 727,876
CTXR Citius Pharmaceuticals Inc - 1.19 1.19 - 1.33 1.25 +0.06 5.04% 1,499,034
CTXRW Citius Pharmaceuticals Inc WT - 0.00 0.00 - 0.00 0.36 0.00 0.00% 0
CTXS Citrix Systems Inc - 136.12 130.56 - 137.01 135.43 +0.07 0.05% 594,341
CTY Qwest Corp - 25.04 25.04 - 25.055 25.05 +0.01 0.04% 53,858
CTZ Qwest Corp 6.625% Notes - 25.175 25.17 - 25.184 25.19 +0.01 0.04% 19,049
CUB Cubic Corp - 66.65 65.615 - 67.14 66.00 -0.06 0.09% 22,020
CUB-C Customers Bancorp Inc [Cubi/Pc] - 0.00 0.00 - 0.00 24.82 0.00 0.00% 0
CUB-D Customers Bancorp Inc [Cubi/Pd] - 0.00 0.00 - 0.00 24.97 0.00 0.00% 0
CUB-E Customers Bancorp Inc [Cubi/Pe] - 0.00 0.00 - 0.00 24.86 0.00 0.00% 0
CUB-F Customers Bancorp Inc [Cubi/Pf] - 0.00 0.00 - 0.00 24.847 0.00 0.00% 0
CUBA Herzfeld Caribbean - 5.69 5.64 - 5.81 5.76 +0.07 1.23% 6,894
CUBB Customers Bancorp Inc 5.375% - 25.41 25.40 - 25.531 25.40 -0.131 0.51% 610
CUBE Cubesmart - 34.07 33.915 - 34.51 34.35 +0.28 0.82% 348,935
CUBI Customers Bancorp - 22.76 22.54 - 23.15 23.07 +0.26 1.14% 24,985
CUE Cue Biopharma Inc - 14.80 14.35 - 15.39 14.714 +0.044 0.30% 168,464
CUK Carnival Plc ADR - 18.13 17.79 - 18.29 17.825 -0.186 1.03% 462,778
CULP Culp Inc - 16.93 15.13 - 17.00 16.197 -0.733 4.33% 3,334
CURE Healthcare Bull 3X Direxion ETF Direxion - 0.00 0.00 - 0.00 86.21 0.00 0.00% 0
CURI Curiositystream Inc - 20.17 19.57 - 20.70 19.86 -0.05 0.25% 637,836
CURIW Curiositystream Inc WT - 9.48 7.838 - 9.48 8.30 -0.01 0.12% 84,369
CURO Curo Group Holdings Corp - 15.00 14.72 - 16.13 14.88 -0.06 0.40% 138,130
CUT MSCI Global Timber Invesco ETF - 0.00 0.00 - 0.00 34.13 0.00 0.00% 0
CUTR Cutera Inc - 25.79 25.47 - 26.99 26.04 +0.28 1.09% 12,816
CUZ Cousins Properties Inc - 33.77 33.635 - 34.96 34.15 +0.22 0.65% 249,181
CVA Covanta Holding Corp - 14.52 14.30 - 14.68 14.61 +0.11 0.76% 208,605
CVAC Curevac N.V. - 103.40 99.00 - 104.14 100.21 -3.02 2.93% 201,796
CVBF Cvb Financial Corp - 21.34 20.30 - 21.62 21.52 +0.03 0.14% 58,659
CVCO Cavco Inds Inc - 186.70 185.992 - 193.98 192.155 +4.895 2.61% 8,918
CVCY Central Vly Cmty Bcp - 16.23 16.12 - 16.243 16.12 -0.10 0.62% 976
CVE Cenovus Energy Inc - 6.24 6.18 - 6.345 6.21 +0.02 0.32% 1,952,907
CVE.W Cenovus Energy Inc Warrants - 0.00 0.00 - 0.00 2.80 0.00 0.00% 0
CVEO Civeo Corp - 17.38 17.125 - 17.76 17.45 +0.01 0.06% 5,486
CVET Covetrus Inc - 36.61 36.30 - 38.99 37.44 +0.89 2.44% 563,264
CVGI Commercial Vehicle G - 8.63 8.52 - 8.89 8.54 -0.05 0.58% 39,750
CVGW Calavo Growers Inc - 73.73 72.95 - 74.737 73.99 +0.49 0.67% 8,074
CVI Cvr Energy Inc - 19.50 18.85 - 19.58 18.95 -0.43 2.22% 110,095
CVIA Covia Holdings Corp - 0.47 0.45 - 0.50 0.48 0.00 0.00% 0
CVLB Conversion Labs Inc - 7.69 7.60 - 8.18 7.88 +0.13 1.68% 118,785
CVLG Covenant Logistics Group Inc - 15.60 15.344 - 16.31 15.78 +0.08 0.51% 10,004
CVLT Commvault Systems - 58.79 57.45 - 59.34 59.23 +0.81 1.39% 77,489
CVLY Codorus Valley Bncp - 17.58 17.41 - 17.60 17.57 -0.05 0.28% 3,942
CVM Cel-Sci Corp - 0.00 0.00 - 0.00 15.01 0.00 0.00% 0
CVNA Carvana CO Cl A - 276.75 267.54 - 290.13 269.17 -5.83 2.12% 437,063
CVR Chicago Rivet & Machine Company - 0.00 0.00 - 0.00 22.70 0.00 0.00% 0
CVS CVS Corp - 75.42 74.592 - 75.461 74.88 -0.52 0.69% 1,523,760
CVTI Covenant Transportn - 14.17 13.76 - 14.42 13.95 +0.10 0.72% 226,697
CVU CPI Aerostructures - 0.00 0.00 - 0.00 4.27 0.00 0.00% 0
CVV CVD Equipment Corp - 5.05 4.63 - 5.23 4.77 -0.31 6.10% 54,492
CVX Chevron Corp - 95.00 94.30 - 95.56 94.97 +0.46 0.49% 2,993,933
CVY Zacks Multi-Asset Income Invesco ETF - 0.00 0.00 - 0.00 21.16 0.00 0.00% 0
CW Curtiss-Wright Corp - 118.87 116.64 - 119.33 118.24 +0.22 0.19% 17,196
CWB Convertible Secs Barclays Capital SPDR - 0.00 0.00 - 0.00 87.02 0.00 0.00% 0
CWBC Community West Bncsh - 8.96 8.96 - 8.96 8.96 +0.15 1.70% 123
CWBR Cohbar Inc - 1.42 1.39 - 1.58 1.435 +0.025 1.77% 685,039
CWCO Cons Water CO Inc - 13.00 12.75 - 13.00 12.755 -0.225 1.73% 19,336
CWE.A Clearway Energy Inc [Cwen.A] - 0.00 0.00 - 0.00 31.56 0.00 0.00% 0
CWEB CSI China Internet Idx Bull 2X Direxion - 0.00 0.00 - 0.00 73.48 0.00 0.00% 0
CWEN Clearway Energy Inc Cl C - 33.94 33.64 - 34.845 34.42 +0.63 1.86% 146,620
CWH Camping World Holdings Inc - 32.10 32.09 - 33.80 32.49 +0.68 2.14% 554,875
CWI ACWI Ex-US MSCI ETF SPDR - 0.00 0.00 - 0.00 28.92 0.00 0.00% 0
CWK Cushman & Wakefield Plc - 14.49 14.00 - 15.05 14.96 +0.47 3.24% 110,412
CWS Advisorshares Focused Equity ETF - 0.00 0.00 - 0.00 43.78 0.00 0.00% 0
CWST Casella Waste Sys - 57.32 57.14 - 58.684 57.95 +1.02 1.79% 233,862
CWT California Water Service Group Holding - 54.25 53.74 - 55.065 54.84 +0.42 0.77% 31,569
CX Cemex S.A.B. DE C.V. - 6.63 6.58 - 6.71 6.68 0.00 0.00% 4,273,750
CXDC China Xd Plastics Company - 1.14 1.09 - 1.15 1.09 -0.04 3.54% 53,470
CXDO Crexendo Inc - 7.00 7.00 - 8.08 7.29 +0.26 3.70% 127,689
CXE Colonial High Income Muni Trust - 5.06 5.03 - 5.06 5.06 +0.01 0.20% 15,069
CXH Colonial Investment Grade Muni Trust - 9.75 9.72 - 9.78 9.75 +0.03 0.31% 1,067
CXO Concho Resources Inc - 69.12 64.69 - 69.12 65.60 -4.20 6.02% 18,053,801
CXP Columbia Property Trust Inc - 14.80 14.57 - 14.98 14.84 +0.07 0.47% 380,151
CXSE Wisdomtree China Ex-Cso Fund - 73.96 73.63 - 74.10 73.73 +1.73 2.40% 84,133
CXW Corecivic Inc - 7.25 6.77 - 7.53 6.91 -0.37 5.08% 1,307,967
CYAD Celyad Sa Ads - 8.81 8.62 - 8.81 8.62 -0.29 3.25% 21,666
CYAN Cyanotech Corp - 3.13 3.20 - 3.20 3.20 +0.01 0.31% 230
CYB Wisdomtree Chinese Yuan Strategy Fund - 0.00 0.00 - 0.00 27.44 0.00 0.00% 0
CYBE Cyberoptics Cp - 27.325 25.81 - 27.325 25.95 -0.96 3.57% 33,444
CYBR Cyberark Soft Ord - 164.50 157.68 - 167.229 166.43 +2.36 1.44% 129,029
CYCC Cyclacel Pharmaceuti - 7.49 7.10 - 7.625 7.27 -0.28 3.71% 90,713
CYCCP Cyclacel Pharmaceuti - 9.24 9.20 - 9.24 9.20 0.00 0.00% 200
CYCN Cyclerion Therapeutics Inc - 3.34 3.239 - 3.415 3.30 -0.03 0.90% 61,575
CYD China Yuchai International - 17.75 17.65 - 18.212 17.89 +0.07 0.39% 10,638
CYH Community Health Systems - 9.77 8.96 - 9.91 9.715 -0.025 0.26% 640,549
CYRN Cyren Ltd - 1.50 1.22 - 1.52 1.27 -0.11 7.97% 2,928,407
CYRX Cryoport Inc - 63.80 63.00 - 72.05 71.99 +7.81 12.17% 533,706
CYTH Cyclo Therapeutics Inc - 5.98 5.38 - 6.18 5.81 -0.13 2.19% 209,406
CYTHW Cyclo Therapeutics Inc WT - 1.74 1.73 - 1.74 1.74 +0.07 4.19% 2,416
CYTK Cytokinetics - 20.75 18.915 - 20.97 20.39 +0.50 2.51% 462,247
CZA Zacks Mid-Cap Invesco ETF - 0.00 0.00 - 0.00 78.465 0.00 0.00% 0
CZNC Citizens Nrthn Cp - 20.73 20.63 - 20.76 20.74 -0.10 0.48% 4,039
CZR Caesars Entertainment Inc - 80.40 79.07 - 82.34 80.535 -0.135 0.17% 945,509
CZWI Citizens Community - 10.908 10.85 - 11.19 10.85 -0.16 1.45% 9,092
CZZ Cosan Ltd - 19.18 18.71 - 19.43 18.93 -0.16 0.84% 372,624

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

2723  3586  340  3256 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 OBLN 6.77+5.16 
 LK 1.38+1.38 
 AMC 2.94-0.12 
 WPX 9.43+0.48 
 ADMP 1.529+0.724 
 CTRM 0.321-0.02 
 SNDL 0.67-0.02 
 CLBS 3.81+2.18 
 BNGO 7.874-1.266 
 GEVO 8.27-2.76