List Stock Names starting with: Number of Stock(s): 1342 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | C | Citigroup Inc | - | 61.57 | 58.34 - 62.47 | 58.86 | +3.21 | 5.77% | 41,350,923 | | C-J | Citigroup Inc [C/Pj] | - | 0.00 | 0.00 - 0.00 | 27.56 | 0.00 | 0.00% | 0 | | C-K | Citigroup Inc [C/Pk] | - | 0.00 | 0.00 - 0.00 | 27.13 | 0.00 | 0.00% | 0 | | C-N | Citigroup Cap XiII [C/Pn] | - | 0.00 | 0.00 - 0.00 | 27.26 | 0.00 | 0.00% | 0 | | C-S | Citigroup Inc [C/Ps] | - | 0.00 | 0.00 - 0.00 | 26.01 | 0.00 | 0.00% | 0 | | CAAP | Corporacion America Airports Sa | - | 3.50 | 3.36 - 3.59 | 3.38 | +0.12 | 3.68% | 325,071 | | CAAS | China Automotive Sys | - | 2.09 | 2.06 - 2.19 | 2.11 | -0.01 | 0.47% | 13,959 | | CABA | Cabaletta Bio Inc | - | 8.65 | 7.83 - 8.67 | 8.47 | +0.34 | 4.18% | 67,982 | | CABO | Cable One Inc | - | 1,770.30 | 1,735.92 - 1,824.80 | 1,741.83 | -22.06 | 1.25% | 82,264 | | CAC | Camden Natl Cp | - | 36.37 | 33.69 - 37.79 | 37.51 | +2.74 | 7.88% | 60,396 | | CACC | Credit Acceptance | - | 468.06 | 410.245 - 493.73 | 483.26 | +35.29 | 7.88% | 567,693 | | CACG | Legg Clearbridge All Cap Growth ETF | - | 36.161 | 35.92 - 36.48 | 36.239 | +0.721 | 2.03% | 10,257 | | CACI | Caci International | - | 266.31 | 253.61 - 266.31 | 254.00 | -7.80 | 2.98% | 216,911 | | CADE | Cadence Bancorp Cl A | - | 10.00 | 9.70 - 10.50 | 9.86 | +0.71 | 7.76% | 2,988,634 | | CAE | Cae Inc | - | 18.85 | 18.85 - 20.04 | 19.27 | +1.34 | 7.47% | 733,998 | | CAF | Morgan Stanley China A Share Fund Inc | - | 18.84 | 18.56 - 19.21 | 19.08 | +0.38 | 2.03% | 77,188 | | CAG | Conagra Brands Inc | - | 33.31 | 32.49 - 33.547 | 33.42 | +0.11 | 0.33% | 3,433,879 | | CAH | Cardinal Health | - | 57.06 | 55.82 - 58.49 | 57.27 | +0.78 | 1.38% | 1,546,259 | | CAI | Cai International | - | 20.75 | 19.39 - 22.68 | 21.87 | +1.94 | 9.73% | 76,366 | | CAI-A | Cai International Inc [Cai/Pa] | - | 0.00 | 0.00 - 0.00 | 24.85 | 0.00 | 0.00% | 0 | | CAI-B | Cai International Inc [Cai/Pb] | - | 0.00 | 0.00 - 0.00 | 23.39 | 0.00 | 0.00% | 0 | | CAJ | Canon Inc | - | 21.37 | 20.915 - 21.63 | 21.50 | +0.53 | 2.53% | 425,721 | | CAKE | Cheesecake Fact | - | 29.00 | 24.19 - 29.34 | 28.20 | +1.98 | 7.55% | 6,812,515 | | CAL | Caleres Inc | - | 10.44 | 8.50 - 11.50 | 10.19 | +0.70 | 7.38% | 1,902,627 | | CALA | Calithera Biosci Com | - | 5.25 | 5.02 - 5.48 | 5.31 | +0.08 | 1.53% | 860,410 | | CALB | California Bancorp | - | 15.29 | 14.71 - 15.29 | 14.94 | +0.14 | 0.95% | 30,390 | | CALF | Pacer US Small Cap Cash Cows 100 ETF | - | 0.00 | 0.00 - 0.00 | 24.05 | 0.00 | 0.00% | 0 | | CALM | Cal-Maine Foods IN | - | 44.04 | 43.93 - 45.41 | 45.24 | +1.49 | 3.41% | 319,602 | | CALX | Calix Inc | - | 14.66 | 13.81 - 14.97 | 14.09 | -0.12 | 0.84% | 495,244 | | CAMP | Calamp Corp | - | 8.53 | 7.83 - 8.73 | 8.57 | +0.215 | 2.57% | 357,951 | | CAMT | Camtek Ltd | - | 13.40 | 13.00 - 13.58 | 13.29 | +0.07 | 0.53% | 149,708 | | CAN | Canaan Inc ADR | - | 2.16 | 2.04 - 2.44 | 2.12 | -0.03 | 1.40% | 2,757,715 | | CANE | Teucrium Sugar | - | 0.00 | 0.00 - 0.00 | 5.82 | 0.00 | 0.00% | 0 | | CANF | Can-Fite Biopharma Ltd | - | 0.00 | 0.00 - 0.00 | 2.01 | 0.00 | 0.00% | 0 | | CANG | Cango Inc ADR | - | 4.70 | 4.56 - 4.75 | 4.65 | +0.10 | 2.20% | 12,187 | | CAPE | Barclays Schiller Cape ETN | - | 0.00 | 0.00 - 0.00 | 144.143 | 0.00 | 0.00% | 0 | | CAPL | Crossamerica Partners LP | - | 16.85 | 15.58 - 17.20 | 15.78 | -0.94 | 5.62% | 56,685 | | CAPR | Capricor Therap | - | 4.40 | 4.17 - 4.42 | 4.28 | -0.17 | 3.82% | 887,478 | | CAR | Avis Budget Group | - | 31.25 | 27.26 - 33.66 | 31.43 | +2.935 | 10.30% | 12,442,269 | | CARA | Cara Therapeutics | - | 15.87 | 15.355 - 16.25 | 15.37 | -0.25 | 1.60% | 516,356 | | CARE | Carter Bank&Tr [Va] | - | 8.70 | 7.51 - 9.73 | 9.49 | +1.34 | 16.44% | 236,497 | | CARG | Cargurus Inc Cl A | - | 28.04 | 27.24 - 28.49 | 27.39 | -0.09 | 0.33% | 1,390,148 | | CARR | Carrier Global Corporation [Carr/I] | - | 23.54 | 23.38 - 24.40 | 23.56 | +0.88 | 3.88% | 6,666,162 | | CARS | Cars.com Inc | - | 7.56 | 7.54 - 8.17 | 7.67 | +0.53 | 7.42% | 2,457,849 | | CARV | Carver Bancorp | - | 1.85 | 1.63 - 1.85 | 1.71 | -0.11 | 6.04% | 10,861 | | CARZ | Nasdaq Global Auto Index Fund FT | - | 33.06 | 31.542 - 33.51 | 33.306 | +1.531 | 4.82% | 33,144 | | CASA | Casa Systems Inc | - | 4.83 | 4.70 - 5.03 | 4.92 | +0.19 | 4.02% | 319,533 | | CASH | Meta Financial Group | - | 21.60 | 20.85 - 21.905 | 21.08 | +0.98 | 4.88% | 556,102 | | CASI | Casi Phrmactcls Inc | - | 2.69 | 2.55 - 2.77 | 2.67 | +0.05 | 1.91% | 145,325 | | CASS | Cass Information Sys | - | 43.47 | 40.96 - 45.149 | 44.45 | +2.54 | 6.06% | 46,991 | | CASY | Casey's General Stor | - | 171.72 | 167.28 - 174.40 | 169.18 | +0.77 | 0.46% | 419,851 | | CAT | Caterpillar Inc | - | 137.85 | 133.39 - 139.37 | 135.12 | +6.16 | 4.78% | 4,950,673 | | CATB | Catabasis Pharma | - | 6.69 | 6.16 - 6.72 | 6.18 | -0.42 | 6.36% | 207,087 | | CATC | Cambridge Bancorp | - | 58.18 | 56.955 - 59.50 | 58.37 | +2.67 | 4.79% | 26,114 | | CATH | G-X S&P 500 Catholic Values ETF | - | 39.17 | 38.39 - 39.72 | 39.40 | +0.921 | 2.39% | 34,069 | | CATM | Cardtronics Inc | - | 28.55 | 26.30 - 30.16 | 29.30 | +1.825 | 6.64% | 601,528 | | CATO | Cato Corp | - | 10.70 | 10.59 - 11.12 | 10.68 | +0.51 | 5.01% | 289,409 | | CATS | Catasys Inc | - | 18.10 | 17.56 - 19.39 | 19.14 | +1.21 | 6.75% | 439,661 | | CATY | Cathay Genl Bncp | - | 29.67 | 29.569 - 30.79 | 30.06 | +1.86 | 6.60% | 426,952 | | CB | Chubb Ltd | - | 142.43 | 136.75 - 142.605 | 140.67 | +6.14 | 4.56% | 4,484,040 | | CBAN | Colony Bankcorp Inc | - | 13.75 | 12.38 - 13.75 | 13.70 | +0.55 | 4.18% | 11,749 | | CBAT | Cbak Energy Technology Inc | - | 0.49 | 0.482 - 0.59 | 0.57 | +0.07 | 14.00% | 391,890 | | CBAY | Cymabay Therapeutics | - | 3.93 | 3.81 - 4.118 | 3.82 | -0.03 | 0.78% | 1,835,224 | | CBB | Cincinnati Bell Inc | - | 14.83 | 14.75 - 14.98 | 14.76 | 0.00 | 0.00% | 656,053 | | CBB-B | Cincinnati Bell Inc [Cbb/Pb] | - | 0.00 | 0.00 - 0.00 | 47.195 | 0.00 | 0.00% | 0 | | CBD | Companhia Brasileira DE Distribuicao | - | 13.76 | 13.37 - 13.85 | 13.38 | +0.24 | 1.83% | 418,443 | | CBFV | Cb Financial Svc | - | 25.00 | 24.115 - 26.50 | 26.31 | +1.58 | 6.39% | 21,515 | | CBH | Allianzgi Convertible Income 2024 Target Term Fu | - | 9.09 | 8.958 - 9.09 | 9.042 | +0.012 | 0.13% | 5,069 | | CBIO | Catalyst Bio | - | 7.95 | 7.67 - 7.975 | 7.75 | -0.05 | 0.64% | 166,610 | | CBL | Cbl & Associates Properties | - | 0.271 | 0.245 - 0.35 | 0.339 | +0.081 | 31.40% | 25,601,103 | | CBL-D | Cbl & Assoc Pptys Inc [Cbl/Pd] | - | 0.00 | 0.00 - 0.00 | 0.66 | 0.00 | 0.00% | 0 | | CBL-E | Cbl & Assoc Pptys Inc [Cbl/Pe] | - | 0.00 | 0.00 - 0.00 | 0.596 | 0.00 | 0.00% | 0 | | CBLI | Cleveland Biolabs | - | 1.66 | 1.53 - 1.74 | 1.53 | -0.10 | 6.13% | 349,579 | | CBMB | Cbm Bancorp Inc | - | 12.175 | 12.00 - 12.20 | 12.20 | +0.12 | 0.99% | 14,455 | | CBMG | Cellular Biomedicine | - | 13.46 | 12.60 - 13.48 | 12.71 | -0.48 | 3.64% | 78,889 | | CBNK | Capital Bancorp Inc | - | 12.07 | 10.95 - 12.07 | 11.72 | +0.23 | 2.00% | 19,346 | | CBOE | CBOE Global Markets Inc | - | 0.00 | 0.00 - 0.00 | 101.03 | 0.00 | 0.00% | 0 | | CBON | Chinaamc China Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 22.074 | 0.00 | 0.00% | 0 | | CBPO | China Biologic Produ | - | 109.35 | 109.00 - 110.69 | 109.00 | -0.64 | 0.58% | 120,927 | | CBPX | Continental Building Products | - | 36.99 | 36.99 - 37.00 | 36.99 | 0.00 | 0.00% | 603,482 | | CBRE | CBRE Group Inc | - | 53.57 | 48.25 - 55.63 | 54.02 | +3.61 | 7.16% | 2,938,551 | | CBRL | Cracker Barrel | - | 132.02 | 119.27 - 136.49 | 129.62 | +4.04 | 3.22% | 1,311,972 | | CBS | CBS Corp | - | 0.00 | 0.00 - 0.00 | 0.00 | 0.00 | 0.00% | 0 | | CBSH | Commerce Bancshares | - | 68.87 | 64.07 - 69.14 | 68.25 | +2.77 | 4.23% | 543,435 | | CBSHP | Commerce BNC B Dep | - | 26.60 | 26.50 - 26.74 | 26.60 | -0.14 | 0.52% | 8,466 | | CBT | Cabot Corp | - | 42.26 | 41.04 - 43.66 | 41.19 | +0.60 | 1.48% | 454,785 | | CBTX | Cbtx Inc | - | 22.18 | 20.51 - 23.26 | 22.12 | +1.21 | 5.79% | 84,666 | | CBU | Community Bank System | - | 64.30 | 59.63 - 65.50 | 64.81 | +3.83 | 6.28% | 215,217 | | CBZ | Cbiz Inc | - | 25.17 | 23.49 - 26.69 | 26.30 | +1.72 | 7.00% | 938,308 | | CC | Chemours Company | - | 17.08 | 16.42 - 17.445 | 16.52 | +0.77 | 4.89% | 2,300,304 | | CCA.U | Citic Capital Acquisition Corp [Ccac.U] | - | 0.00 | 0.00 - 0.00 | 9.923 | 0.00 | 0.00% | 0 | | CCA.W | Citic Capital Acquisition Corp [Ccac/W] | - | 0.00 | 0.00 - 0.00 | 0.50 | 0.00 | 0.00% | 0 | | CCAC | Citic Capital Acquisition Corp Cl A | - | 9.60 | 9.60 - 9.67 | 9.65 | 0.00 | 0.00% | 12,007 | | CCAP | Crescent Capital Bdc Inc. | - | 13.19 | 12.41 - 13.20 | 12.42 | -0.68 | 5.19% | 58,159 | | CCB | Coastal Financial Corp | - | 14.14 | 13.17 - 14.895 | 14.10 | +0.25 | 1.81% | 27,552 | | CCBG | Capital City Bank Gr | - | 22.83 | 20.89 - 23.95 | 23.23 | +1.96 | 9.21% | 62,419 | | CCC | Clarivate Analytics Plc | - | 22.50 | 22.30 - 22.63 | 22.49 | +0.09 | 0.40% | 3,939,195 | | CCCL | China Ceramics Company | - | 0.73 | 0.68 - 0.74 | 0.74 | +0.01 | 1.37% | 182,820 | | CCD | Calams Dy Cnv IN | - | 21.17 | 20.69 - 21.465 | 21.19 | +0.27 | 1.29% | 159,941 | | CCEP | Coca Cola European Partners | - | 41.57 | 41.42 - 42.87 | 42.48 | +2.17 | 5.38% | 2,461,535 | | CCF | Chase Corp | - | 0.00 | 0.00 - 0.00 | 103.96 | 0.00 | 0.00% | 0 | | CCH | Collier Creek Holdings Cl A | - | 11.99 | 10.86 - 13.035 | 12.75 | +1.85 | 16.97% | 18,187,666 | | CCH.U | Collier Creek Holdings | - | 0.00 | 0.00 - 0.00 | 11.475 | 0.00 | 0.00% | 0 | | CCH.W | Collier Creek Holdings WT [Cch/W] | - | 0.00 | 0.00 - 0.00 | 2.24 | 0.00 | 0.00% | 0 | | CCI | Crown Castle International Corp | - | 169.74 | 166.11 - 174.28 | 168.60 | +0.95 | 0.57% | 2,883,182 | | CCI-A | Crown Castle Intl Corp [Cci/Pa] | - | 0.00 | 0.00 - 0.00 | 1,478.83 | 0.00 | 0.00% | 0 | | CCJ | Cameco Corp | - | 10.49 | 10.22 - 10.60 | 10.26 | -0.02 | 0.19% | 2,310,060 | | CCK | Crown Cork & Seal Company | - | 71.37 | 67.78 - 72.12 | 69.91 | +0.39 | 0.56% | 909,214 | | CCL | Carnival Corp | - | 22.30 | 21.055 - 22.94 | 21.51 | +3.03 | 16.40% | 110,193,678 | | CCLP | CSI Compressco | - | 0.941 | 0.62 - 1.17 | 1.02 | +0.203 | 24.85% | 1,597,697 | | CCM | Concord Medical Services | - | 1.39 | 1.34 - 1.45 | 1.35 | -0.005 | 0.37% | 37,056 | | CCMP | Cabot Microelectron | - | 159.49 | 151.373 - 162.329 | 158.82 | +5.55 | 3.62% | 204,970 | | CCNC | Code Chain New Continent Ltd. | - | 2.10 | 2.05 - 2.20 | 2.10 | +0.02 | 0.96% | 23,591 | | CCNE | Cnb Financial Corp | - | 20.16 | 18.10 - 20.49 | 20.35 | +1.65 | 8.82% | 66,688 | | CCO | Clear Channel Outdoor Holdings | - | 0.99 | 0.99 - 1.35 | 1.29 | +0.34 | 35.79% | 13,261,430 | | CCOI | Cogent Comm Hlds | - | 76.81 | 75.13 - 79.14 | 78.31 | +1.55 | 2.02% | 379,970 | | CCOR | Cambria Core Equity ETF | - | 0.00 | 0.00 - 0.00 | 28.38 | 0.00 | 0.00% | 0 | | CCR | Consol Coal Resources LP | - | 4.44 | 4.30 - 4.77 | 4.594 | +0.254 | 5.85% | 72,169 | | CCRC | China Customer Ord | - | 4.75 | 4.55 - 4.96 | 4.70 | -0.16 | 3.29% | 7,253 | | CCRN | Cross Ctry Hlthcr | - | 6.50 | 6.10 - 6.725 | 6.495 | +0.205 | 3.26% | 337,332 | | CCS | Century Communities Inc | - | 31.88 | 29.39 - 32.50 | 31.70 | +1.64 | 5.46% | 285,194 | | CCU | Compania Cervecerias Unidas S.A. | - | 15.67 | 15.21 - 16.075 | 15.75 | +0.21 | 1.35% | 144,877 | | CCX | Churchill Capital Corp II | - | 10.80 | 10.505 - 11.01 | 10.90 | +0.22 | 2.06% | 139,571 | | CCX.U | Churchill Capital Corp II | - | 0.00 | 0.00 - 0.00 | 10.75 | 0.00 | 0.00% | 0 | | CCX.W | Churchill Cap Corp II WT [Ccx/W] | - | 0.00 | 0.00 - 0.00 | 1.86 | 0.00 | 0.00% | 0 | | CCXI | Chemocentryx Inc | - | 61.00 | 58.02 - 62.32 | 59.99 | -0.01 | 0.02% | 474,962 | | CCXX | Churchill Capital Corp III Cl A | - | 10.19 | 10.06 - 10.25 | 10.25 | +0.06 | 0.59% | 619,434 | | CCZ | Comcast Corp | - | 58.05 | 54.40 - 58.27 | 58.05 | +3.65 | 6.71% | 331 | | CDAY | Ceridian Hcm Holding Inc | - | 74.69 | 74.33 - 82.095 | 81.93 | +7.52 | 10.11% | 2,125,901 | | CDC | Victory US Eqty Income Ehnd Vol Wtd ETF | - | 50.13 | 48.11 - 50.44 | 50.02 | +1.281 | 2.63% | 26,079 | | CDE | Coeur Mining Inc | - | 5.08 | 4.84 - 5.295 | 5.26 | -0.01 | 0.19% | 8,866,591 | | CDEV | Centennial Resource Development Inc | - | 1.29 | 1.05 - 1.50 | 1.49 | +0.34 | 29.57% | 31,797,748 | | CDK | Cdk Global Inc | - | 42.56 | 41.08 - 44.305 | 43.70 | +2.16 | 5.20% | 718,689 | | CDL | Victory US Largecap HI Div Vol Wtd ETF | - | 42.94 | 41.18 - 43.76 | 43.266 | +1.373 | 3.28% | 15,328 | | CDLX | Cardlytics Inc | - | 79.90 | 78.69 - 85.41 | 79.86 | +1.74 | 2.23% | 906,659 | | CDMO | Avid Bioservices Inc | - | 6.93 | 6.37 - 7.04 | 6.45 | -0.33 | 4.87% | 345,679 | | CDMOP | Avid Bioservices Inc | - | 26.00 | 25.61 - 26.00 | 25.70 | -0.30 | 1.15% | 2,605 | | CDNA | Caredx Inc | - | 32.63 | 31.42 - 33.52 | 33.15 | +1.26 | 3.95% | 521,908 | | CDNS | Cadence Design Sys | - | 91.18 | 89.50 - 93.00 | 91.40 | +0.13 | 0.14% | 2,268,606 | | CDOR | Condor Hospitality T | - | 0.00 | 0.00 - 0.00 | 4.63 | 0.00 | 0.00% | 0 | | CDR | Cedar Shopping Centers Inc | - | 1.59 | 1.082 - 1.63 | 1.47 | +0.02 | 1.38% | 2,521,522 | | CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | - | 0.00 | 0.00 - 0.00 | 20.15 | 0.00 | 0.00% | 0 | | CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | - | 0.00 | 0.00 - 0.00 | 18.273 | 0.00 | 0.00% | 0 | | CDTX | Cidara Thera | - | 3.45 | 3.45 - 3.74 | 3.53 | -0.10 | 2.75% | 262,071 | | CDW | CDW Corp | - | 119.34 | 114.01 - 126.00 | 125.34 | +8.59 | 7.36% | 2,029,268 | | CDXC | Chromadex Corp CS | - | 4.62 | 4.48 - 4.67 | 4.59 | +0.02 | 0.44% | 229,031 | | CDXS | Codexis Inc | - | 12.52 | 12.17 - 12.80 | 12.22 | -0.08 | 0.65% | 419,957 | | CDZI | Cadiz Inc | - | 10.75 | 10.75 - 11.20 | 11.17 | +0.20 | 1.82% | 154,486 | | CE | Celanese Corp | - | 101.01 | 97.30 - 102.11 | 97.72 | +1.33 | 1.38% | 917,998 | | CEA | China Eastern Airlines Corp Ltd | - | 20.31 | 18.36 - 20.835 | 20.28 | +1.48 | 7.87% | 144,507 | | CECE | C E C O Envir | - | 6.00 | 5.41 - 6.61 | 6.47 | +0.71 | 12.33% | 249,296 | | CEE | Central Europe and Russia Fund | - | 22.61 | 21.98 - 22.61 | 22.25 | +0.27 | 1.23% | 3,358 | | CEF | Sprott Physical Gold & Silver Trust | - | 0.00 | 0.00 - 0.00 | 16.30 | 0.00 | 0.00% | 0 | | CEFS | Exchange Listed Funds Trust ETF | - | 0.00 | 0.00 - 0.00 | 17.907 | 0.00 | 0.00% | 0 | | CEI | Camber Energy Inc | - | 0.00 | 0.00 - 0.00 | 1.36 | 0.00 | 0.00% | 0 | | CEIX | Consol Energy Inc | - | 7.57 | 6.42 - 8.37 | 8.14 | +0.88 | 12.12% | 593,628 | | CEL | Cellcom Israel | - | 3.38 | 3.20 - 3.40 | 3.27 | -0.13 | 3.82% | 4,517 | | CELC | Celcuity Inc | - | 10.25 | 9.67 - 11.55 | 11.04 | +1.09 | 10.95% | 41,948 | | CELH | Celsius Holdings Inc | - | 9.29 | 9.225 - 9.81 | 9.67 | +0.49 | 5.34% | 741,049 | | CELP | Cypress Energy Partners LP | - | 5.00 | 4.715 - 5.039 | 4.82 | +0.02 | 0.42% | 35,222 | | CEM | Clearbridge Energy MLP Fund Inc | - | 3.99 | 3.644 - 4.14 | 4.06 | +0.20 | 5.18% | 689,876 | | CEMB | Emrg Mkts Corp Bond Ishares JPM ETF | - | 0.00 | 0.00 - 0.00 | 50.19 | 0.00 | 0.00% | 0 | | CEMI | Chembio Diagnostics | - | 8.40 | 8.14 - 8.73 | 8.20 | -0.16 | 1.91% | 986,749 | | CEN | Center Coast MLP & Infrastructure | - | 1.35 | 1.20 - 1.45 | 1.40 | +0.08 | 6.06% | 842,554 | | CENT | Central Garden | - | 36.23 | 35.12 - 36.82 | 36.42 | +0.81 | 2.27% | 66,594 | | CENTA | Central Garden & Pet | - | 33.83 | 32.83 - 34.33 | 33.84 | +0.66 | 1.99% | 205,493 | | CENX | Century Aluminum C | - | 6.86 | 6.43 - 7.585 | 7.43 | +0.69 | 10.24% | 2,632,592 | | CEO | Cnooc Ltd | - | 119.72 | 119.42 - 123.82 | 123.00 | +5.79 | 4.94% | 137,746 | | CEPU | Central Puerto S.A. ADR | - | 2.95 | 2.71 - 2.974 | 2.79 | +0.03 | 1.09% | 407,060 | | CEQP | Crestwood Equity Partners LP | - | 17.13 | 16.81 - 18.17 | 17.44 | +1.87 | 12.01% | 1,999,762 | | CERC | Cerecor Inc | - | 2.70 | 2.56 - 2.94 | 2.73 | +0.08 | 3.02% | 284,696 | | CERN | Cerner Corp | - | 71.72 | 70.655 - 73.99 | 73.01 | +1.64 | 2.30% | 2,211,153 | | CERS | Cerus Corp | - | 6.00 | 5.72 - 6.345 | 5.90 | +0.05 | 0.85% | 2,001,224 | | CET | Central Securities Corp | - | 0.00 | 0.00 - 0.00 | 29.58 | 0.00 | 0.00% | 0 | | CETV | Central EUR Med A | - | 3.96 | 3.83 - 4.00 | 3.95 | +0.06 | 1.54% | 254,243 | | CETX | Cemtrex Inc | - | 2.20 | 1.78 - 2.35 | 2.10 | -0.05 | 2.33% | 6,132,252 | | CETXP | Cemtrex Inc Series 1 Pfd | - | 2.00 | 1.60 - 2.12 | 2.12 | 0.00 | 0.00% | 3,447 | | CETXW | Cemtrex Inc Series 1 WT | - | 0.12 | 0.104 - 0.22 | 0.18 | -0.002 | 1.10% | 316,260 | | CEV | Eaton Vance California Muni Income Trust | - | 0.00 | 0.00 - 0.00 | 12.81 | 0.00 | 0.00% | 0 | | CEVA | Ceva Inc | - | 36.83 | 35.03 - 37.95 | 35.64 | -0.41 | 1.14% | 231,572 | | CEW | Wisdomtree Emerging Currency Strategy Fund | - | 0.00 | 0.00 - 0.00 | 17.47 | 0.00 | 0.00% | 0 | | CEY | Victoryshares Emerging Market High Div Vol Wtd E | - | 20.73 | 20.06 - 20.78 | 20.73 | +0.662 | 3.30% | 28,618 | | CEZ | Victory EM Vol Wtd ETF | - | 23.08 | 22.497 - 23.14 | 23.02 | +0.505 | 2.24% | 6,137 | | CF | Cf Industries Holdings | - | 33.16 | 32.55 - 33.53 | 32.72 | +0.97 | 3.06% | 2,543,909 | | CFA | Victory US 500 Vol ETF | - | 53.53 | 53.45 - 54.09 | 53.585 | +1.365 | 2.61% | 105,336 | | CFB | Crossfirst Bankshares Inc | - | 9.90 | 9.02 - 10.34 | 10.25 | +0.68 | 7.11% | 476,676 | | CFBI | Community First Bancshares Inc | - | 7.60 | 7.15 - 7.88 | 7.552 | -0.328 | 4.16% | 2,291 | | CFBK | Central Fed Cp | - | 0.00 | 0.00 - 0.00 | 10.94 | 0.00 | 0.00% | 0 | | CFCV | Clearbridge Focus Value ETF | - | 0.00 | 0.00 - 0.00 | 25.823 | 0.00 | 0.00% | 0 | | CFFA | Cf Finance Acquisition Corp Cl A | - | 10.29 | 10.29 - 10.56 | 10.40 | +0.04 | 0.39% | 957,092 | | CFFAU | Cf Finance Acquisition Corp Unit | - | 12.27 | 11.04 - 12.27 | 11.04 | 0.00 | 0.00% | 1 | | CFFAW | Cf Finance Acquisition Corp WT | - | 0.86 | 0.75 - 0.90 | 0.85 | +0.07 | 8.97% | 107,597 | | CFFI | C&F Financial Corp | - | 37.18 | 35.20 - 40.98 | 39.31 | +2.86 | 7.85% | 13,017 | | CFFN | Capitol Fed Finl Inc | - | 12.27 | 11.64 - 12.69 | 12.54 | +0.715 | 6.05% | 538,104 | | CFG | Citizens Financial Group Inc/Ri | - | 31.36 | 29.03 - 32.98 | 29.25 | +0.79 | 2.78% | 9,278,674 | | CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | - | 0.00 | 0.00 - 0.00 | 25.47 | 0.00 | 0.00% | 0 | | CFG-E | Citizens Financial Group Inc Prf Perpetual USD 2 | - | 0.00 | 0.00 - 0.00 | 23.19 | 0.00 | 0.00% | 0 | | CFMS | Conformis Inc CS | - | 0.93 | 0.863 - 0.949 | 0.902 | +0.003 | 0.33% | 721,639 | | CFO | Victory US 500 Ehnd Vol Wtd ETF | - | 53.67 | 52.60 - 53.84 | 53.555 | +0.765 | 1.45% | 29,199 | | CFR | Cullen/Frost Bankers | - | 86.63 | 76.545 - 87.37 | 82.79 | +2.30 | 2.86% | 669,997 | | CFRX | Contrafect | - | 5.11 | 4.90 - 5.24 | 5.04 | -0.10 | 1.95% | 365,691 | | CFX | Colfax Corp | - | 31.93 | 28.97 - 32.24 | 31.52 | +1.47 | 4.89% | 1,339,215 | | CFXA | Colfax Corp Tangible Equity Unit | - | 138.28 | 129.43 - 138.28 | 136.53 | +6.22 | 4.77% | 3,204 | | CG | The Carlyle Group | - | 30.63 | 29.47 - 31.47 | 29.66 | -0.09 | 0.30% | 3,705,255 | | CGA | China Green Agriculture | - | 2.50 | 2.44 - 2.50 | 2.46 | -0.03 | 1.20% | 3,044 | | CGBD | Tcg Bdc Inc | - | 9.66 | 9.30 - 9.95 | 9.60 | +0.19 | 2.02% | 345,139 | | CGC | Canopy Growth Corp | - | 16.72 | 16.36 - 17.005 | 16.51 | -0.12 | 0.72% | 5,839,670 | | CGEN | Compugen Ltd | - | 15.27 | 13.379 - 15.505 | 13.61 | -1.11 | 7.54% | 1,878,507 | | CGIX | Cancer Genetics Inc | - | 3.23 | 3.01 - 3.256 | 3.22 | +0.01 | 0.31% | 58,235 | | CGNX | Cognex Cp | - | 57.17 | 55.69 - 58.43 | 57.96 | +1.73 | 3.08% | 1,029,666 | | CGO | Calamos Glb Ttl Rtn | - | 11.55 | 11.31 - 11.62 | 11.50 | +0.30 | 2.68% | 57,867 | | CGROU | Collective Growth Corp | - | 9.95 | 9.90 - 10.03 | 9.91 | -0.04 | 0.40% | 15,343 | | CGW | S&P Global Water Index Invesco ETF | - | 0.00 | 0.00 - 0.00 | 38.76 | 0.00 | 0.00% | 0 | | CHA | China Telecom Corp Ltd | - | 31.86 | 30.91 - 32.05 | 32.00 | +1.02 | 3.29% | 127,062 | | CHA.U | Chardan Healthcr Acqstn 2 Corp [Chaq.U] | - | 0.00 | 0.00 - 0.00 | 9.96 | 0.00 | 0.00% | 0 | | CHAD | Direxion CSI 300 China A 1X | - | 0.00 | 0.00 - 0.00 | 27.10 | 0.00 | 0.00% | 0 | | CHAP | Chaparral Energy Inc | - | 0.55 | 0.55 - 1.05 | 0.97 | +0.454 | 87.98% | 20,788,955 | | CHAU | Direxion CSI 300 China A 2X | - | 0.00 | 0.00 - 0.00 | 20.45 | 0.00 | 0.00% | 0 | | CHCI | Comstock Hlds Cos | - | 2.28 | 2.20 - 2.53 | 2.33 | +0.07 | 3.10% | 51,714 | | CHCO | City Holding Company | - | 67.76 | 62.98 - 69.74 | 68.01 | +3.57 | 5.54% | 122,325 | | CHCT | Community Healthcare Trust Inc | - | 39.18 | 37.65 - 42.31 | 41.48 | +3.24 | 8.47% | 202,395 | | CHD | Church & Dwight Company | - | 73.77 | 72.44 - 74.40 | 73.79 | -0.48 | 0.65% | 1,712,397 | | CHDN | Churchill Downs IN | - | 143.70 | 133.18 - 146.66 | 141.55 | +6.35 | 4.70% | 500,616 | | CHE | Chemed Inc | - | 455.47 | 449.00 - 464.17 | 456.38 | +4.14 | 0.92% | 66,908 | | CHEF | The Chefs Warehouse | - | 18.96 | 16.27 - 19.97 | 18.57 | +1.335 | 7.75% | 2,376,058 | | CHEK | Check-Cap Ltd Ord | - | 0.58 | 0.516 - 0.59 | 0.56 | -0.015 | 2.61% | 1,698,891 | | CHEKZ | Check-Cap Ltd Series C WT | - | 0.07 | 0.05 - 0.07 | 0.07 | +0.005 | 7.69% | 20,189 | | CHEP | US Value Fund Mkt Neutral ETF Quantshares | - | 0.00 | 0.00 - 0.00 | 15.702 | 0.00 | 0.00% | 0 | | CHFS | Chf Solutions Inc | - | 0.50 | 0.356 - 0.599 | 0.454 | -0.016 | 3.40% | 28,823,256 | | CHGG | Chegg Inc | - | 57.95 | 57.08 - 59.53 | 58.54 | +0.20 | 0.34% | 2,367,231 | | CHGX | Diversified Impact U.S. Large Cap Fossil Fuel F | - | 0.00 | 0.00 - 0.00 | 23.00 | 0.00 | 0.00% | 0 | | CHH | Choice Hotels International | - | 91.79 | 90.04 - 93.045 | 90.70 | +2.30 | 2.60% | 287,880 | | CHI | Calamos Cv Opp & Inc | - | 10.63 | 10.53 - 10.82 | 10.80 | +0.22 | 2.08% | 328,206 | | CHIC | G-X MSCI China Communication Services ETF | - | 0.00 | 0.00 - 0.00 | 23.41 | 0.00 | 0.00% | 0 | | CHIE | G-X China Energy ETF | - | 0.00 | 0.00 - 0.00 | 8.135 | 0.00 | 0.00% | 0 | | CHIH | G-X MSCI China Health Care ETF | - | 0.00 | 0.00 - 0.00 | 21.077 | 0.00 | 0.00% | 0 | | CHII | G-X China Industrials ETF | - | 0.00 | 0.00 - 0.00 | 12.72 | 0.00 | 0.00% | 0 | | CHIK | G-X MSCI China Information Technology ETF | - | 0.00 | 0.00 - 0.00 | 20.64 | 0.00 | 0.00% | 0 | | CHIL | G-X MSCI China Large-Cap 50 ETF | - | 0.00 | 0.00 - 0.00 | 29.34 | 0.00 | 0.00% | 0 | | CHIM | G-X China Materials ETF | - | 0.00 | 0.00 - 0.00 | 14.94 | 0.00 | 0.00% | 0 | | CHIQ | G-X China Consumer ETF | - | 0.00 | 0.00 - 0.00 | 20.12 | 0.00 | 0.00% | 0 | | CHIR | G-X MSCI China Real Estate ETF | - | 0.00 | 0.00 - 0.00 | 16.73 | 0.00 | 0.00% | 0 | | CHIS | G-X MSCI China Consumer Staples ETF | - | 0.00 | 0.00 - 0.00 | 24.067 | 0.00 | 0.00% | 0 | | CHIU | G-X MSCI China Utilities ETF | - | 0.00 | 0.00 - 0.00 | 13.745 | 0.00 | 0.00% | 0 | | CHIX | G-X China Financials ETF | - | 0.00 | 0.00 - 0.00 | 13.92 | 0.00 | 0.00% | 0 | | CHK | Chesapeake Energy Corp | - | 15.60 | 15.23 - 25.95 | 24.80 | +10.75 | 76.51% | 9,557,889 | | CHK-D | Chesapeake Energy Corp [Chk/Pd] | - | 0.00 | 0.00 - 0.00 | 3.16 | 0.00 | 0.00% | 0 | | CHKP | Check Point Software | - | 109.97 | 107.28 - 111.93 | 111.67 | +2.82 | 2.59% | 807,987 | | CHL | China Mobile [Hong Kong] Ltd | - | 35.60 | 35.00 - 35.72 | 35.50 | +0.37 | 1.05% | 1,038,029 | | CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | - | 0.00 | 0.00 - 0.00 | 23.25 | 0.00 | 0.00% | 0 | | CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | - | 0.00 | 0.00 - 0.00 | 21.75 | 0.00 | 0.00% | 0 | | CHMA | Chiasma Inc | - | 6.38 | 6.23 - 6.53 | 6.43 | +0.16 | 2.55% | 260,830 | | CHMG | Chemung Financial Cp | - | 26.35 | 25.37 - 30.00 | 30.00 | +4.29 | 16.69% | 43,167 | | CHMI | Cherry Hill Mortgage Investmen | - | 10.30 | 9.095 - 10.70 | 9.97 | +0.22 | 2.26% | 422,873 | | CHN | China Fund | - | 21.41 | 21.135 - 21.72 | 21.688 | +0.468 | 2.21% | 17,088 | | CHNA | Loncar China Biopharma ETF | - | 28.12 | 27.773 - 28.12 | 27.997 | +0.224 | 0.81% | 16,542 | | CHNG | Change Healthcare Inc | - | 12.32 | 12.01 - 12.455 | 12.09 | +0.21 | 1.77% | 4,594,645 | | CHNGU | Change Healthcare Inc Tangible Equity Units | - | 46.78 | 44.955 - 47.87 | 47.87 | +1.40 | 3.01% | 120,456 | | CHNR | China Natural Res | - | 0.80 | 0.753 - 0.81 | 0.80 | +0.02 | 2.56% | 33,810 | | CHPM | Chp Merger Corp. Cl A | - | 9.78 | 9.75 - 9.85 | 9.75 | -0.01 | 0.10% | 14,840 | | CHPMU | Chp Merger Corp | - | 10.02 | 10.02 - 10.10 | 10.02 | -0.01 | 0.10% | 123 | | CHPMW | Chp Merger Corp. WT | - | 0.00 | 0.00 - 0.00 | 0.68 | 0.00 | 0.00% | 0 | | CHRA | Charah Solutions Inc | - | 1.93 | 1.65 - 1.93 | 1.73 | -0.07 | 3.89% | 96,326 | | CHRS | Coherus Bio | - | 19.19 | 18.54 - 19.63 | 18.82 | +0.08 | 0.43% | 941,504 | | CHRW | C.H. Robinson Ww | - | 83.12 | 81.73 - 84.66 | 83.06 | +0.76 | 0.92% | 1,507,669 | | CHS | Chico's Fas | - | 2.02 | 1.96 - 2.25 | 2.17 | +0.34 | 18.58% | 4,685,986 | | CHSCL | CHS B Cum Pfd Srs 4 | - | 27.00 | 26.945 - 27.20 | 27.09 | +0.24 | 0.89% | 35,169 | | CHSCM | CHS Pfd Clb Ser3 | - | 25.25 | 25.00 - 25.45 | 25.22 | +0.11 | 0.44% | 26,343 | | CHSCN | CHS Inc Pfd B Srs 2 | - | 26.00 | 25.87 - 26.24 | 26.06 | +0.39 | 1.52% | 8,076 | | CHSCO | CHS Inc Cl B Pfd | - | 27.85 | 27.70 - 27.90 | 27.81 | +0.01 | 0.04% | 24,327 | | CHSCP | CHS Inc | - | 29.00 | 28.59 - 29.20 | 29.02 | +0.05 | 0.17% | 7,286 | | CHT | Chunghwa Telecom Co. Ltd | - | 38.01 | 37.81 - 38.26 | 38.04 | +0.16 | 0.42% | 161,183 | | CHTR | Charter Communicatio | - | 538.65 | 528.02 - 545.96 | 530.72 | -9.31 | 1.72% | 1,362,551 | | CHU | China Unicom [Hong Kong] Ltd | - | 5.97 | 5.72 - 6.12 | 6.06 | +0.32 | 5.57% | 763,680 | | CHUY | Chuy's Holdings Inc | - | 18.82 | 16.60 - 19.701 | 17.87 | +0.075 | 0.42% | 398,725 | | CHW | Calamos Gbl Dyn Inc | - | 7.44 | 7.27 - 7.55 | 7.52 | +0.20 | 2.73% | 187,390 | | CHWY | Chewy Inc | - | 47.55 | 47.55 - 50.12 | 48.44 | -0.67 | 1.36% | 2,664,135 | | CHX | | - | 11.12 | 11.12 - 12.75 | 12.10 | +1.14 | 10.40% | 13,609,315 | | CHY | Calamos Cv & High IN | - | 11.42 | 11.16 - 11.46 | 11.40 | +0.18 | 1.60% | 253,892 | | CI | Cigna Corp | - | 199.46 | 203.41 - 213.56 | 209.48 | +7.09 | 3.50% | 1,665,979 | | CIA | Citizens Inc | - | 5.75 | 5.71 - 6.15 | 5.97 | +0.17 | 2.93% | 86,445 | | CIB | Bancolombia S.A. | - | 29.60 | 31.59 - 33.19 | 32.77 | +2.09 | 6.81% | 1,040,292 | | CIBR | Nasdaq Cybersecurity ETF FT | - | 32.95 | 32.59 - 33.295 | 32.97 | +0.07 | 0.21% | 591,579 | | CID | Victory Intl HI Div Vol Wtd ETF | - | 27.21 | 26.43 - 27.285 | 27.17 | +0.726 | 2.75% | 1,908 | | CIDM | Cinedigm Corp | - | 2.97 | 2.31 - 6.00 | 2.74 | -0.89 | 24.52% | 24,605,527 | | CIEN | Ciena Corp | - | 55.74 | 53.63 - 55.79 | 54.29 | +0.35 | 0.65% | 2,707,171 | | CIF | Colonial Intermediate High | - | 2.22 | 2.19 - 2.26 | 2.24 | +0.04 | 1.82% | 85,290 | | CIFS | China Internet Nationwide Financial Services Inc | - | 0.599 | 0.56 - 0.599 | 0.589 | +0.022 | 3.88% | 126,700 | | CIG | Comp En DE MN Cemig ADR | - | 2.25 | 2.27 - 2.36 | 2.29 | +0.08 | 3.62% | 2,642,518 | | CIG.C | Comp En DE MN Cemig ADR Cl C | - | 0.00 | 0.00 - 0.00 | 2.36 | 0.00 | 0.00% | 0 | | CIGI | Colliers Intl Grp IN | - | 63.34 | 60.03 - 65.19 | 62.51 | +1.65 | 2.71% | 511,569 | | CIH | China Index Holdings Ltd | - | 2.15 | 1.80 - 2.24 | 2.24 | +0.15 | 7.18% | 313,878 | | CII | Blackrock Capital and Income Strategies | - | 14.85 | 14.82 - 15.23 | 15.09 | +0.13 | 0.87% | 183,578 | | CIIC | Ciig Merger Corp Cl A | - | 9.82 | 9.77 - 9.85 | 9.85 | +0.08 | 0.82% | 3,378 | | CIICU | Ciig Merger Corp. Units | - | 10.09 | 10.09 - 10.09 | 10.09 | 0.00 | 0.00% | 0 | | CIICW | Ciig Merger Corp. Warrants | - | 0.00 | 0.00 - 0.00 | 0.60 | 0.00 | 0.00% | 0 | | CIK | Credit Suisse Asset Management | - | 0.00 | 0.00 - 0.00 | 2.72 | 0.00 | 0.00% | 0 | | CIL | Victory Intl Vol Wtd ETF | - | 36.22 | 35.443 - 36.26 | 36.084 | +0.606 | 1.71% | 2,144 | | CIM | Chimera Investment Corp | - | 9.26 | 9.165 - 11.82 | 10.62 | +0.50 | 4.94% | 10,614,167 | | CIM-A | Chimera Invt Corp [Cim/Pa] | - | 0.00 | 0.00 - 0.00 | 23.65 | 0.00 | 0.00% | 0 | | CIM-B | Chimera Invt Corp [Cim/Pb] | - | 0.00 | 0.00 - 0.00 | 21.27 | 0.00 | 0.00% | 0 | | CIM-C | Chimera Invt Corp [Cim/Pc] | - | 0.00 | 0.00 - 0.00 | 21.00 | 0.00 | 0.00% | 0 | | CIM-D | Chimera Invt Corp [Cim/Pd] | - | 0.00 | 0.00 - 0.00 | 20.94 | 0.00 | 0.00% | 0 | | CINF | Cincinnati Financial | - | 68.51 | 62.38 - 69.815 | 68.78 | +4.15 | 6.42% | 1,686,931 | | CINR | Ciner Resources LP | - | 11.67 | 11.67 - 13.15 | 12.68 | +0.43 | 3.51% | 42,024 | | CIO | City Office REIT Inc | - | 10.15 | 9.88 - 10.90 | 10.48 | +0.21 | 2.04% | 494,411 | | CIO-A | City Office REIT Inc [Cio/Pa] | - | 0.00 | 0.00 - 0.00 | 23.25 | 0.00 | 0.00% | 0 | | CIR | Circor International | - | 19.04 | 18.65 - 24.67 | 23.06 | +2.69 | 13.21% | 551,882 | | CISN | Cision Ltd | - | 9.99 | 9.99 - 10.00 | 0.00 | -9.99 | 100.00% | 838,366 | | CIT | Cit Group Inc | - | 21.57 | 25.63 - 28.30 | 26.50 | +3.20 | 13.73% | 4,759,888 | | CIT-B | Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B | - | 0.00 | 0.00 - 0.00 | 21.76 | 0.00 | 0.00% | 0 | | CIVB | Civista Bncshrs | - | 17.00 | 16.22 - 17.31 | 16.87 | +1.15 | 7.32% | 62,220 | | CIX | Compx International Inc | - | 0.00 | 0.00 - 0.00 | 14.51 | 0.00 | 0.00% | 0 | | CIZ | Victory Dev Enhd Vol Wtd ETF | - | 27.54 | 27.37 - 27.59 | 27.425 | +0.277 | 1.02% | 18,331 | | CIZN | Citizens Hld Company | - | 25.30 | 22.82 - 25.50 | 25.50 | +0.20 | 0.79% | 7,137 | | CJJD | China Jojo Drugstore | - | 1.39 | 1.36 - 1.78 | 1.66 | +0.26 | 18.57% | 20,932,306 | | CKH | Seacor Smit Inc | - | 28.14 | 27.81 - 34.23 | 33.84 | +4.62 | 15.81% | 168,361 | | CKPT | Checkpoint Therapeutics Inc | - | 2.08 | 1.91 - 2.129 | 2.05 | +0.06 | 3.02% | 190,180 | | CKX | Ckx Lands | - | 0.00 | 0.00 - 0.00 | 8.00 | 0.00 | 0.00% | 0 | | CL | Colgate-Palmolive Company | - | 71.42 | 70.29 - 72.58 | 72.40 | +1.65 | 2.33% | 5,276,638 | | CLAR | Clarus Corp | - | 11.28 | 10.66 - 11.52 | 11.34 | +0.49 | 4.52% | 158,949 | | CLB | Core Laboratories N.V. | - | 21.37 | 23.63 - 27.17 | 26.86 | +3.89 | 16.94% | 1,622,937 | | CLBK | Columbia Financial Inc | - | 14.55 | 14.05 - 14.61 | 14.415 | +0.225 | 1.59% | 250,569 | | CLBS | Caladrius Bio | - | 2.02 | 1.86 - 2.10 | 1.88 | -0.13 | 6.47% | 784,238 | | CLCT | Collectors Universe | - | 26.11 | 23.785 - 26.90 | 26.24 | +1.10 | 4.38% | 90,490 | | CLDB | Cortland Bncp Crtld Ohio | - | 12.33 | 11.99 - 13.95 | 13.70 | +1.46 | 11.93% | 15,334 | | CLDR | Cloudera Inc | - | 10.94 | 9.81 - 10.79 | 9.86 | -0.94 | 8.70% | 13,434,381 | | CLDT | Chatham Lodging Trust [Reit] | - | 7.52 | 8.77 - 9.70 | 8.85 | +0.73 | 8.99% | 1,415,222 | | CLDX | Celldex Therapeutics | - | 3.06 | 2.87 - 3.20 | 3.08 | -0.04 | 1.28% | 750,305 | | CLEU | China Liberal Education Holdings Limited | - | 3.73 | 3.60 - 4.00 | 3.80 | +0.02 | 0.53% | 26,915 | | CLF | Cleveland-Cliffs Inc | - | 5.81 | 6.23 - 6.63 | 6.48 | +0.55 | 9.27% | 16,696,465 | | CLFD | Clearfield Inc | - | 13.90 | 13.35 - 14.18 | 14.14 | +0.52 | 3.82% | 27,826 | | CLGN | Collplant Biotechnologies Ltd | - | 10.22 | 10.21 - 10.41 | 10.36 | -0.05 | 0.48% | 3,548 | | CLGX | Corelogic | - | 50.79 | 49.91 - 51.50 | 50.24 | +0.24 | 0.48% | 913,873 | | CLH | Clean Harbors | - | 63.87 | 63.71 - 70.085 | 67.89 | +3.05 | 4.70% | 513,123 | | CLI | Mack-Cali Realty Corp | - | 16.55 | 16.02 - 18.81 | 17.89 | +0.84 | 4.93% | 1,457,347 | | CLIR | Clearsign Combustion | - | 0.71 | 0.70 - 0.75 | 0.738 | +0.028 | 3.94% | 141,032 | | CLIX | Proshares Long Online/Short Stores ETF | - | 0.00 | 0.00 - 0.00 | 67.50 | 0.00 | 0.00% | 0 | | CLLS | Cellectis S.A. ADR | - | 17.80 | 16.27 - 17.80 | 16.37 | -0.66 | 3.88% | 311,658 | | CLM | Cornerstone Strategic Value Fund | - | 0.00 | 0.00 - 0.00 | 10.65 | 0.00 | 0.00% | 0 | | CLMT | Calumet Specialty Pr | - | 2.79 | 2.65 - 3.16 | 3.10 | +0.34 | 12.32% | 372,476 | | CLN-G | Colony Cap Inc [Clny/Pg] | - | 0.00 | 0.00 - 0.00 | 18.43 | 0.00 | 0.00% | 0 | | CLN-H | Colony Cap Inc [Clny/Ph] | - | 0.00 | 0.00 - 0.00 | 18.12 | 0.00 | 0.00% | 0 | | CLN-I | Colony Cap Inc [Clny/Pi] | - | 0.00 | 0.00 - 0.00 | 17.99 | 0.00 | 0.00% | 0 | | CLN-J | Colony Cap Inc [Clny/Pj] | - | 0.00 | 0.00 - 0.00 | 18.00 | 0.00 | 0.00% | 0 | | CLNC | Colony Northstar Credit Real Estate Inc Class | - | 6.15 | 6.80 - 7.84 | 6.92 | +0.38 | 5.81% | 978,423 | | CLNE | Clean Energy Fuels | - | 2.25 | 2.16 - 2.38 | 2.38 | +0.17 | 7.69% | 1,275,875 | | CLNY | Colony Capital Inc | - | 2.62 | 2.87 - 3.31 | 2.96 | +0.06 | 2.07% | 9,056,349 | | CLOU | Global X Cloud Computing ETF | - | 20.02 | 19.53 - 20.42 | 19.84 | -0.06 | 0.30% | 1,894,875 | | CLPR | Clipper Realty Inc | - | 7.47 | 7.30 - 8.06 | 7.99 | +0.40 | 5.27% | 68,105 | | CLPS | Clps Incorp | - | 1.90 | 1.85 - 1.99 | 1.87 | 0.00 | 0.00% | 36,380 | | CLPT | Clearpoint Neuro Inc. | - | 4.323 | 4.07 - 4.40 | 4.27 | +0.03 | 0.71% | 33,054 | | CLR | Continental Resources | - | 14.89 | 16.60 - 18.49 | 18.43 | +3.06 | 19.91% | 7,558,554 | | CLRB | Cellectar Biosc | - | 1.17 | 1.05 - 1.20 | 1.14 | 0.00 | 0.00% | 1,830,039 | | CLRBZ | Cellectar Bio Sra WT | - | 0.07 | 0.046 - 0.071 | 0.052 | -0.017 | 24.64% | 12,435 | | CLRG | IQ Chaikin U.S. Large Cap ETF | - | 24.48 | 23.795 - 24.55 | 24.496 | +0.701 | 2.95% | 371 | | CLRO | Clearone Inc | - | 2.12 | 1.82 - 2.19 | 2.14 | +0.20 | 10.31% | 46,983 | | CLS | Celestica Inc | - | 7.05 | 7.05 - 7.78 | 7.52 | +0.38 | 5.32% | 1,687,384 | | CLSD | Clearside Biomedi | - | 2.52 | 1.86 - 2.55 | 2.15 | -0.07 | 3.15% | 1,272,284 | | CLSK | Cleanspark Inc | - | 2.20 | 2.01 - 2.30 | 2.09 | -0.04 | 1.88% | 1,400,653 | | CLSN | Celsion Corp | - | 2.93 | 2.68 - 3.00 | 2.78 | -0.08 | 2.80% | 674,917 | | CLTL | Treasury Collateral Invesco ETF | - | 0.00 | 0.00 - 0.00 | 105.84 | 0.00 | 0.00% | 0 | | CLUB | Town Sports International | - | 0.00 | 0.00 - 0.00 | 0.78 | 0.00 | 0.00% | 0 | | CLVS | Clovis Oncology Inc | - | 6.57 | 6.43 - 6.84 | 6.68 | +0.20 | 3.09% | 4,404,903 | | CLW | Clearwater Paper Corp | - | 31.85 | 31.85 - 33.99 | 32.98 | +0.39 | 1.20% | 222,092 | | CLWT | Euro Tech Hld | - | 2.24 | 2.23 - 2.30 | 2.25 | -0.01 | 0.44% | 7,028 | | CLX | Clorox Company | - | 205.53 | 194.29 - 206.65 | 197.57 | -6.68 | 3.27% | 2,749,236 | | CLXT | Calyxt Inc | - | 4.78 | 4.60 - 5.00 | 4.88 | +0.10 | 2.09% | 60,011 | | CM | Canadian Imperial Bank of Commerce | - | 70.62 | 69.64 - 74.39 | 72.85 | +2.01 | 2.84% | 636,207 | | CMA | Comerica Inc | - | 40.83 | 39.72 - 49.00 | 45.52 | +2.62 | 6.11% | 2,741,638 | | CMBM | Cambium Networks Corp | - | 5.53 | 4.96 - 5.81 | 5.64 | +0.23 | 4.25% | 27,488 | | CMBS | CMBS Ishares ETF | - | 0.00 | 0.00 - 0.00 | 53.90 | 0.00 | 0.00% | 0 | | CMC | Commercial Metals Company | - | 18.98 | 19.93 - 20.63 | 20.00 | +0.79 | 4.11% | 1,197,399 | | CMCL | Caledonia Mining Cp | - | 0.00 | 0.00 - 0.00 | 16.44 | 0.00 | 0.00% | 0 | | CMCM | Cheetah Mobile Inc | - | 2.92 | 2.868 - 3.14 | 3.07 | +0.04 | 1.32% | 567,399 | | CMCO | Columbus Mckinnon | - | 34.91 | 32.00 - 36.25 | 34.86 | +1.92 | 5.83% | 111,661 | | CMCSA | Comcast Corp A | - | 42.13 | 40.84 - 43.10 | 42.09 | +0.80 | 1.94% | 20,109,874 | | CMCT | Cim Commercial TR Cp | - | 11.39 | 10.20 - 12.05 | 11.81 | +0.91 | 8.35% | 58,334 | | CMCTP | Cim Commercial Trust Corp Series L | - | 23.51 | 23.51 - 23.51 | 23.51 | +2.12 | 9.91% | 200 | | CMD | Cantel Medical | - | 47.01 | 49.72 - 54.09 | 50.19 | +2.42 | 5.07% | 870,194 | | CMDY | Bberg Roll Select cmdty Strategy Ishares ETF | - | 0.00 | 0.00 - 0.00 | 37.98 | 0.00 | 0.00% | 0 | | CME | CME Group Inc | - | 188.14 | 181.79 - 193.92 | 192.14 | +7.63 | 4.14% | 2,999,055 | | CMF | California Muni Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 61.96 | 0.00 | 0.00% | 0 | | CMFNL | Cm Finance Inc 6.125% Notes Due 2023 | - | 21.25 | 21.27 - 21.72 | 21.52 | +0.02 | 0.09% | 8,599 | | CMG | Chipotle Mexican Grill | - | 1,044.31 | 1,045.09 - 1,069.095 | 1,053.46 | +11.90 | 1.14% | 345,472 | | CMI | Cummins Inc | - | 172.66 | 176.84 - 181.51 | 180.01 | +5.20 | 2.97% | 1,581,876 | | CMLS | Cumulus Media Inc Cl A | - | 5.99 | 5.52 - 7.89 | 7.43 | +1.68 | 29.22% | 576,058 | | CMO | Capstead Mortgage Corp | - | 5.31 | 5.23 - 6.42 | 5.67 | -0.17 | 2.91% | 1,257,302 | | CMO-E | Capstead Mtge.Corp [Cmo/Pe] | - | 0.00 | 0.00 - 0.00 | 24.05 | 0.00 | 0.00% | 0 | | CMP | Compass Minerals Intl Inc | - | 49.76 | 51.62 - 53.14 | 52.66 | +1.66 | 3.25% | 329,161 | | CMPR | Cimpress N.V. Ord | - | 84.51 | 80.17 - 85.15 | 81.61 | +0.59 | 0.73% | 654,079 | | CMR-B | Costamare Inc [Cmre/Pb] | - | 0.00 | 0.00 - 0.00 | 21.01 | 0.00 | 0.00% | 0 | | CMR-C | Costamare Inc [Cmre/Pc] | - | 0.00 | 0.00 - 0.00 | 22.52 | 0.00 | 0.00% | 0 | | CMR-D | Costamare Inc [Cmre/Pd] | - | 0.00 | 0.00 - 0.00 | 22.65 | 0.00 | 0.00% | 0 | | CMR-E | Costamare Inc [Cmre/Pe] | - | 0.00 | 0.00 - 0.00 | 22.89 | 0.00 | 0.00% | 0 | | CMRE | Costamare Inc | - | 5.19 | 4.81 - 5.47 | 5.30 | +0.30 | 6.00% | 776,129 | | CMRX | Chimerix Inc | - | 3.25 | 3.12 - 3.37 | 3.19 | +0.04 | 1.27% | 551,189 | | CMS | Cms Energy Corp | - | 59.11 | 58.13 - 60.27 | 59.44 | +0.65 | 1.11% | 1,775,128 | | CMS-B | Consumers Energy Company [Cms/Pb] | - | 0.00 | 0.00 - 0.00 | 109.00 | 0.00 | 0.00% | 0 | | CMSA | Cms Energy Corp 5.625% Junior Subordinate | - | 26.689 | 26.50 - 26.90 | 26.76 | +0.21 | 0.79% | 4,985 | | CMSC | Cms Energy Corp | - | 27.33 | 27.136 - 27.425 | 27.33 | +0.02 | 0.07% | 5,047 | | CMSD | Cms Energy Corp 5.875% Junior Subordinate | - | 27.26 | 26.91 - 27.26 | 26.964 | -0.036 | 0.13% | 25,476 | | CMT | Core Molding Technologies Inc | - | 0.00 | 0.00 - 0.00 | 4.37 | 0.00 | 0.00% | 0 | | CMTL | Comtech Telecom Company | - | 17.99 | 17.075 - 18.88 | 17.645 | +0.465 | 2.71% | 768,770 | | CMU | Colonial Muni Income Trust | - | 4.20 | 4.16 - 4.20 | 4.16 | 0.00 | 0.00% | 42,482 | | CN | Xtrackers MSCI All China Equity ETF | - | 0.00 | 0.00 - 0.00 | 33.975 | 0.00 | 0.00% | 0 | | CNA | Cna Financial Corp | - | 33.63 | 31.00 - 34.67 | 34.14 | +1.91 | 5.93% | 284,217 | | CNAT | Conatus Pharmaceutic | - | 0.59 | 0.541 - 0.594 | 0.556 | +0.001 | 0.18% | 1,696,913 | | CNBKA | Century Bancorp Inc | - | 87.275 | 80.02 - 87.275 | 83.79 | +2.12 | 2.60% | 16,708 | | CNBS | Amplify Seymour Cannabis ETF | - | 0.00 | 0.00 - 0.00 | 11.817 | 0.00 | 0.00% | 0 | | CNC | Centene Corp | - | 65.26 | 63.34 - 65.80 | 65.11 | +0.72 | 1.12% | 3,754,791 | | CNCE | Concert Pharmaceutic | - | 9.14 | 8.98 - 9.81 | 9.39 | +0.38 | 4.22% | 110,828 | | CNCR | Loncar Cancer Immunotherapy ETF | - | 26.16 | 25.75 - 26.623 | 25.845 | -0.166 | 0.64% | 29,338 | | CNDT | Conduent Inc | - | 2.78 | 2.53 - 3.045 | 2.92 | +0.26 | 9.77% | 2,579,552 | | CNET | Chinanet Online Hld | - | 0.915 | 0.889 - 1.117 | 0.95 | -0.001 | 0.11% | 148,127 | | CNF | Cnfinance Holdings Ltd ADR | - | 3.85 | 3.65 - 3.85 | 3.813 | -0.017 | 0.44% | 237 | | CNFR | Conifer Holdings | - | 2.64 | 2.54 - 2.65 | 2.54 | -0.11 | 4.15% | 20 | | CNFRL | Conifer Holdings Inc 6.75% Senior Unsecured No | - | 20.47 | 18.70 - 20.47 | 20.47 | +1.75 | 9.35% | 100 | | CNHI | CNH Industrial N.V. | - | 7.66 | 7.58 - 7.79 | 7.60 | +0.47 | 6.59% | 2,913,778 | | CNI | Canadian National Railway | - | 91.28 | 88.50 - 92.21 | 90.90 | +1.85 | 2.08% | 1,239,867 | | CNK | Cinemark Holdings Inc | - | 18.41 | 17.51 - 18.91 | 17.64 | +0.92 | 5.50% | 4,951,938 | | CNMD | C O N M E D Cp | - | 80.46 | 79.38 - 84.05 | 81.76 | +4.83 | 6.28% | 391,034 | | CNNB | Cincinnati Bancorp | - | 9.75 | 9.74 - 10.00 | 10.00 | +0.25 | 2.56% | 6,640 | | CNNE | Cannae Holdings Inc | - | 37.02 | 35.11 - 37.79 | 36.87 | +1.23 | 3.45% | 367,405 | | CNO | Cno Financial Group | - | 16.76 | 14.88 - 17.07 | 16.54 | +1.00 | 6.44% | 1,124,741 | | CNOB | Connectone Bancorp | - | 16.50 | 15.00 - 17.62 | 16.90 | +1.23 | 7.85% | 347,354 | | CNP | Centerpoint Energy Inc | - | 18.58 | 18.21 - 18.98 | 18.25 | +0.20 | 1.11% | 14,097,899 | | CNP-B | Centerpoint Energy Inc [Cnp/Pb] | - | 0.00 | 0.00 - 0.00 | 34.67 | 0.00 | 0.00% | 0 | | CNQ | Canadian Natural Resources | - | 21.60 | 19.75 - 21.89 | 21.48 | +1.15 | 5.66% | 3,913,290 | | CNR | Cornerstone Building Brands Inc | - | 6.49 | 6.01 - 6.86 | 6.59 | +0.37 | 5.95% | 798,499 | | CNRG | SPDR Kensho Clean Power ETF | - | 0.00 | 0.00 - 0.00 | 48.645 | 0.00 | 0.00% | 0 | | CNS | Cohn & Steers Inc | - | 71.71 | 71.71 - 75.155 | 73.68 | +3.41 | 4.85% | 144,750 | | CNSL | Consolidated Communications Holdings Inc | - | 7.02 | 6.231 - 7.00 | 6.84 | +0.06 | 0.88% | 682,701 | | CNSP | Cns Pharmaceuticals Inc | - | 2.78 | 2.56 - 2.86 | 2.72 | -0.11 | 3.89% | 30,600 | | CNST | Constellation Pharmaceuticals Inc | - | 37.81 | 36.43 - 40.00 | 37.39 | -0.13 | 0.35% | 372,991 | | CNTG | Centogene N.V. | - | 18.60 | 17.13 - 19.50 | 19.36 | +1.83 | 10.44% | 5,872 | | CNTY | Century Casinos IN | - | 6.32 | 5.67 - 6.74 | 6.26 | +0.19 | 3.13% | 1,380,080 | | CNX | CNX Resources Corp | - | 10.21 | 9.986 - 10.89 | 10.84 | +0.92 | 9.27% | 4,862,393 | | CNXM | CNX Midstream Partners LP | - | 7.88 | 7.53 - 8.70 | 8.64 | +0.86 | 11.05% | 848,515 | | CNXN | PC Connection Inc | - | 45.09 | 42.044 - 47.11 | 45.95 | +2.07 | 4.72% | 143,813 | | CNXT | Chinaamc Sme-Chn Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 31.47 | 0.00 | 0.00% | 0 | | CNYA | China A Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 29.78 | 0.00 | 0.00% | 0 | | CO | Global Cord Blood Corp | - | 2.60 | 2.58 - 2.98 | 2.91 | +0.31 | 11.92% | 812,875 | | COCP | Cocrystal Pharma Inc | - | 0.958 | 0.905 - 1.10 | 0.93 | -0.02 | 2.11% | 1,494,085 | | COD-A | Compass Div Holdings [Codi/Pa] | - | 0.00 | 0.00 - 0.00 | 22.18 | 0.00 | 0.00% | 0 | | COD-B | Compass Div Holdings [Codi/Pb] | - | 0.00 | 0.00 - 0.00 | 23.837 | 0.00 | 0.00% | 0 | | COD-C | Compass Diversified Holdings 7.875% Prf Perpetua | - | 0.00 | 0.00 - 0.00 | 23.50 | 0.00 | 0.00% | 0 | | CODA | Coda Octopus Group | - | 5.63 | 5.31 - 5.70 | 5.42 | -0.08 | 1.45% | 43,672 | | CODI | Compass Diversified Holdings | - | 17.60 | 17.047 - 18.25 | 18.15 | +0.86 | 4.97% | 870,942 | | CODX | Co-Diagnostics Inc | - | 16.415 | 15.12 - 16.955 | 15.98 | -0.95 | 5.61% | 2,392,412 | | COE | China Online Education Group | - | 19.50 | 18.01 - 21.27 | 20.10 | +1.06 | 5.57% | 113,329 | | COF | Capital One Financial Corp | - | 84.87 | 72.72 - 85.215 | 79.02 | +1.87 | 2.42% | 6,664,876 | | COF-F | Capital One Financial Corp [Cof/Pf] | - | 0.00 | 0.00 - 0.00 | 25.59 | 0.00 | 0.00% | 0 | | COF-G | Capital One Financial Corp [Cof/Pg] | - | 0.00 | 0.00 - 0.00 | 24.79 | 0.00 | 0.00% | 0 | | COF-H | Capital One Financial Corp [Cof/Ph] | - | 0.00 | 0.00 - 0.00 | 26.39 | 0.00 | 0.00% | 0 | | COF-I | Capital One Financial Corp Prf Perpetual USD | - | 0.00 | 0.00 - 0.00 | 23.48 | 0.00 | 0.00% | 0 | | COF-J | Capital One Financial | - | 0.00 | 0.00 - 0.00 | 22.20 | 0.00 | 0.00% | 0 | | COFS | Choiceone Financial | - | 29.51 | 28.69 - 30.00 | 30.00 | +0.66 | 2.25% | 20,780 | | COG | Cabot Oil & Gas Corp | - | 20.23 | 20.03 - 20.495 | 20.42 | +0.44 | 2.20% | 6,365,173 | | COHN | Cohen & Co. Inc | - | 0.00 | 0.00 - 0.00 | 3.21 | 0.00 | 0.00% | 0 | | COHR | Coherent Inc | - | 156.00 | 150.32 - 158.32 | 156.22 | +3.33 | 2.18% | 141,207 | | COHU | Cohu Inc | - | 17.58 | 16.345 - 17.91 | 17.65 | +0.80 | 4.75% | 344,656 | | COKE | Coca Cola Bot Cons | - | 245.85 | 240.65 - 246.51 | 242.95 | +0.50 | 0.21% | 50,258 | | COLB | Columbia Banking Sys | - | 28.03 | 27.78 - 29.86 | 29.39 | +2.85 | 10.74% | 559,642 | | COLD | Americold Realty Trust | - | 35.77 | 35.12 - 36.20 | 35.90 | +0.65 | 1.84% | 3,208,033 | | COLL | Collegium Pharma | - | 20.25 | 19.61 - 21.076 | 19.68 | -0.165 | 0.83% | 346,622 | | COLM | Columbia Sprtswr | - | 87.02 | 78.73 - 87.32 | 84.74 | +2.63 | 3.20% | 412,536 | | COM | Direxion Auspice Broad Commodity Strategy ETF | - | 0.00 | 0.00 - 0.00 | 21.60 | 0.00 | 0.00% | 0 | | COMB | Commodity Broad Strategy No K-1 ETF | - | 0.00 | 0.00 - 0.00 | 19.307 | 0.00 | 0.00% | 0 | | COMM | Commscope Holding Company | - | 10.80 | 10.66 - 11.12 | 10.99 | +0.71 | 6.91% | 6,679,242 | | COMT | Commodities Select Strategy Ishares ETF | - | 24.16 | 23.51 - 24.16 | 24.05 | +0.17 | 0.71% | 54,051 | | CONE | Cyrusone Inc | - | 75.42 | 71.56 - 74.96 | 74.00 | +0.71 | 0.97% | 1,412,427 | | CONN | Conn's Inc | - | 9.14 | 8.29 - 9.68 | 9.20 | +0.63 | 7.35% | 1,434,493 | | COO | Cooper Companies | - | 313.65 | 303.45 - 324.41 | 318.54 | +4.68 | 1.49% | 760,651 | | COOP | Mr.Cooper Group Inc | - | 12.49 | 11.51 - 12.93 | 12.33 | +0.32 | 2.66% | 996,133 | | COP | Conocophillips | - | 47.39 | 47.03 - 48.775 | 48.59 | +3.88 | 8.68% | 10,195,530 | | COPX | G-X Copper Miners ETF | - | 0.00 | 0.00 - 0.00 | 16.88 | 0.00 | 0.00% | 0 | | COR | Coresite Realty Corp | - | 117.30 | 116.01 - 120.445 | 119.51 | +2.57 | 2.20% | 496,315 | | COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | - | 0.00 | 0.00 - 0.00 | 17.14 | 0.00 | 0.00% | 0 | | CORE | Core Mark Holding | - | 28.96 | 27.45 - 29.28 | 28.34 | +0.30 | 1.07% | 306,656 | | CORN | Teucrium Corn | - | 0.00 | 0.00 - 0.00 | 12.28 | 0.00 | 0.00% | 0 | | CORP | Invest Grade Corp Bd Index ETF Pimco | - | 0.00 | 0.00 - 0.00 | 112.11 | 0.00 | 0.00% | 0 | | CORR | Corenergy Infrastructure Trust Inc | - | 11.65 | 10.10 - 13.232 | 12.12 | +1.53 | 14.45% | 776,867 | | CORT | Corcept Therapeutics | - | 14.25 | 14.001 - 14.64 | 14.19 | +0.07 | 0.50% | 775,424 | | CORV | Correvio Pharma Corp | - | 0.416 | 0.416 - 0.42 | 0.42 | 0.00 | 0.00% | 3,759,129 | | COST | Costco Wholesale | - | 313.13 | 307.29 - 315.33 | 312.04 | +1.29 | 0.42% | 4,240,973 | | COT | Cott Corp | - | 14.27 | 14.03 - 14.77 | 14.62 | +0.37 | 2.60% | 3,830,806 | | COTY | Coty Inc | - | 5.19 | 4.94 - 5.20 | 5.08 | +0.24 | 4.96% | 29,878,624 | | COUP | Coupa Software Inc | - | 209.97 | 204.394 - 225.35 | 216.94 | -1.11 | 0.51% | 1,316,541 | | COW | Ipatha.B Livestock Subindex TR ETN | - | 0.00 | 0.00 - 0.00 | 31.695 | 0.00 | 0.00% | 0 | | COWN | Cowen Group Inc | - | 14.20 | 13.51 - 14.90 | 14.73 | +0.79 | 5.67% | 349,912 | | COWNL | Cowen Inc 7.75% Senior Notes Due 2033 | - | 25.32 | 24.95 - 25.28 | 25.00 | -0.17 | 0.68% | 7,717 | | COWNZ | Cowen Inc 7.35% Senior Notes Due 2027 | - | 25.07 | 24.85 - 25.20 | 24.95 | +0.035 | 0.14% | 4,984 | | COWZ | Pacer US Cash Cows 100 ETF | - | 0.00 | 0.00 - 0.00 | 28.06 | 0.00 | 0.00% | 0 | | CP | Canadian Pacific Railway | - | 265.02 | 264.41 - 271.63 | 265.76 | +7.08 | 2.74% | 597,195 | | CPA | Copa Holdings S.A. | - | 59.43 | 53.07 - 59.89 | 57.02 | +2.68 | 4.93% | 1,522,089 | | CPAA | Conyers Park II Acquisition Corp Cl A | - | 10.79 | 10.60 - 10.90 | 10.85 | +0.25 | 2.36% | 180,885 | | CPAAU | Conyers Park II Acquisition Corp Unit | - | 11.47 | 11.47 - 11.75 | 11.75 | 0.00 | 0.00% | 1,418 | | CPAAW | Conyers Park II Acquisition Corp WT | - | 0.00 | 0.00 - 0.00 | 1.70 | 0.00 | 0.00% | 0 | | CPAC | Cementos Pacasmayo S.A.A | - | 7.00 | 6.751 - 6.85 | 6.85 | -0.15 | 2.14% | 167 | | CPAH | Counterpath Corp | - | 3.66 | 3.42 - 3.66 | 3.51 | +0.05 | 1.45% | 26,466 | | CPB | Campbell Soup Company | - | 48.30 | 47.055 - 48.47 | 48.18 | -0.59 | 1.21% | 4,078,344 | | CPE | Callon Petroleum Company | - | 1.22 | 1.05 - 1.44 | 1.38 | +0.557 | 67.68% | 129,993,548 | | CPER | US Copper | - | 0.00 | 0.00 - 0.00 | 15.57 | 0.00 | 0.00% | 0 | | CPF | Central Pacific Financial Company | - | 19.19 | 16.71 - 19.56 | 18.77 | +1.04 | 5.87% | 173,934 | | CPG | Crescent Pt Energy | - | 1.92 | 1.882 - 2.02 | 1.95 | +0.17 | 9.55% | 3,431,766 | | CPHC | Canterbury Park Hl | - | 11.57 | 10.79 - 12.00 | 11.40 | +0.21 | 1.88% | 1,134 | | CPHI | China Pharma Holdings | - | 0.00 | 0.00 - 0.00 | 0.437 | 0.00 | 0.00% | 0 | | CPI | IQ Real Return ETF | - | 0.00 | 0.00 - 0.00 | 27.146 | 0.00 | 0.00% | 0 | | CPIX | Cumberland Pharmaceu | - | 3.25 | 3.10 - 3.47 | 3.47 | +0.13 | 3.89% | 79,399 | | CPK | Chesapeake Utilities Corp | - | 91.01 | 87.915 - 92.05 | 90.03 | +1.13 | 1.27% | 68,372 | | CPL | Cpfl Energia S.A. | - | 17.34 | 16.85 - 17.555 | 17.36 | -0.66 | 3.66% | 169,667 | | CPLG | Corepoint Lodging Inc | - | 5.16 | 4.58 - 5.53 | 4.89 | +0.07 | 1.45% | 684,009 | | CPLP | Capital Product Part | - | 8.75 | 8.379 - 9.24 | 8.97 | +0.20 | 2.28% | 168,508 | | CPRI | Capri Holdings Ltd | - | 22.04 | 17.48 - 23.09 | 20.86 | +0.82 | 4.09% | 5,175,137 | | CPRT | Copart Inc | - | 91.13 | 89.00 - 92.35 | 91.82 | +2.08 | 2.32% | 1,902,229 | | CPRX | Catalyst Pharm Inc | - | 4.36 | 4.27 - 4.52 | 4.485 | +0.155 | 3.58% | 1,976,781 | | CPS | Cooper Std Hld Inc | - | 16.12 | 16.08 - 18.235 | 17.74 | +2.97 | 20.11% | 591,938 | | CPSH | Cps Technologies | - | 1.48 | 1.45 - 1.54 | 1.51 | +0.01 | 0.67% | 60,577 | | CPSI | Computer Programs | - | 23.82 | 22.49 - 24.66 | 24.33 | +1.26 | 5.46% | 95,407 | | CPSS | Consumer Portfol | - | 2.90 | 2.73 - 3.04 | 2.91 | +0.04 | 1.39% | 56,444 | | CPST | Capstone Turbine Cp | - | 2.62 | 2.44 - 2.675 | 2.56 | 0.00 | 0.00% | 270,338 | | CPT | Camden Property Trust | - | 99.74 | 94.87 - 101.52 | 97.63 | +2.01 | 2.10% | 843,016 | | CPTA | Capitala Finance Crp | - | 3.00 | 2.72 - 3.13 | 3.05 | +0.08 | 2.69% | 338,022 | | CPTAG | Capitala Finance Corp 5.75% Convertible Notes D | - | 18.50 | 18.28 - 19.00 | 18.90 | +0.37 | 2.00% | 19,658 | | CPTAL | Capitala Finance Corp 6% Notes Due 2022 | - | 19.43 | 19.70 - 20.46 | 19.75 | +0.25 | 1.28% | 28,479 | | CPZ | Calamos Long/Short Equity & Dynamic Income Trust | - | 16.70 | 16.00 - 17.308 | 17.12 | +0.69 | 4.20% | 58,848 | | CQP | Cheniere Energy Partners LP | - | 0.00 | 0.00 - 0.00 | 37.70 | 0.00 | 0.00% | 0 | | CQQQ | China Technology Invesco ETF | - | 0.00 | 0.00 - 0.00 | 57.68 | 0.00 | 0.00% | 0 | | CR | Crane Company | - | 65.85 | 64.67 - 68.04 | 65.87 | +3.13 | 4.99% | 546,988 | | CRAI | Cra International | - | 41.00 | 40.29 - 43.61 | 43.41 | +3.10 | 7.69% | 38,296 | | CRAK | Oil Refiners Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 23.24 | 0.00 | 0.00% | 0 | | CRBN | ACWI Low Carbon Target Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 122.56 | 0.00 | 0.00% | 0 | | CRBP | Corbus Pharma | - | 7.15 | 6.80 - 7.20 | 6.89 | 0.00 | 0.00% | 1,588,620 | | CRC | California Resources Corp | - | 1.65 | 1.62 - 2.05 | 2.01 | +0.51 | 34.00% | 10,569,356 | | CRCM | Care.com Inc | - | 14.99 | 14.98 - 15.005 | 15.00 | 0.00 | 0.00% | 704,695 | | CRD.A | Crawford Co. Cl A | - | 0.00 | 0.00 - 0.00 | 6.67 | 0.00 | 0.00% | 0 | | CRD.B | Crawford Co. Cl B | - | 0.00 | 0.00 - 0.00 | 6.30 | 0.00 | 0.00% | 0 | | CRDF | Cardiff Oncology Inc. | - | 3.36 | 3.06 - 3.40 | 3.21 | -0.19 | 5.59% | 420,596 | | CREE | Cree Inc | - | 58.04 | 56.076 - 60.30 | 59.26 | +1.88 | 3.28% | 2,307,597 | | CREG | China Recycling Ener | - | 2.39 | 2.23 - 2.65 | 2.29 | -0.125 | 5.18% | 176,945 | | CRESY | Cresud Sacif ADR | - | 4.04 | 3.86 - 4.19 | 4.02 | +0.10 | 2.55% | 173,939 | | CREX | Creative Realities Inc | - | 3.22 | 2.70 - 3.48 | 2.94 | -0.22 | 6.96% | 1,335,828 | | CREXW | Creative Realities Inc | - | 0.31 | 0.321 - 0.50 | 0.45 | +0.13 | 40.63% | 19,657 | | CRF | Cornerstone Strategic Return Fund | - | 0.00 | 0.00 - 0.00 | 10.32 | 0.00 | 0.00% | 0 | | CRH | CRH Plc | - | 36.68 | 35.35 - 37.54 | 36.83 | +1.14 | 3.19% | 409,672 | | CRHM | CRH Medical Corp | - | 0.00 | 0.00 - 0.00 | 2.23 | 0.00 | 0.00% | 0 | | CRI | Carter's Inc | - | 93.92 | 89.715 - 94.955 | 90.99 | +0.98 | 1.09% | 631,581 | | CRIS | Curis Inc | - | 0.85 | 0.79 - 0.865 | 0.821 | -0.016 | 1.91% | 130,478 | | CRK | Comstock Resources | - | 5.50 | 5.33 - 5.63 | 5.61 | +0.27 | 5.06% | 3,333,996 | | CRL | Charles River Laboratories Intl | - | 186.58 | 177.45 - 189.81 | 178.43 | -5.00 | 2.73% | 472,398 | | CRM | Salesforce.com Inc | - | 170.11 | 167.00 - 174.185 | 173.88 | +2.44 | 1.42% | 7,550,036 | | CRMD | Cormedix Inc | - | 0.00 | 0.00 - 0.00 | 5.13 | 0.00 | 0.00% | 0 | | CRMT | America's Car-Mart | - | 90.90 | 85.28 - 97.41 | 96.71 | +9.31 | 10.65% | 79,640 | | CRNC | Cerence Inc | - | 40.00 | 34.64 - 40.08 | 35.69 | -3.56 | 9.07% | 1,465,675 | | CRNT | Ceragon Networks Ltd | - | 2.29 | 2.18 - 2.34 | 2.19 | -0.06 | 2.67% | 650,904 | | CRNX | Crinetics Pharmaceuticals Inc | - | 15.85 | 15.42 - 16.545 | 15.99 | +0.52 | 3.36% | 135,925 | | CROC | Ultrashort Australian Proshares | - | 0.00 | 0.00 - 0.00 | 55.766 | 0.00 | 0.00% | 0 | | CRON | Cronos Group Inc | - | 6.85 | 6.32 - 6.91 | 6.60 | -0.09 | 1.35% | 4,995,645 | | CROP | IQ Global Agribusiness Smallcap ETF | - | 0.00 | 0.00 - 0.00 | 30.58 | 0.00 | 0.00% | 0 | | CROX | Crocs Inc | - | 35.13 | 31.36 - 36.08 | 33.79 | +0.66 | 1.99% | 1,498,544 | | CRS | Carpenter Technology Corp | - | 28.91 | 28.80 - 30.52 | 29.27 | +2.29 | 8.49% | 609,378 | | CRSA | Crescent Acquisition Corp Cl A | - | 9.99 | 9.97 - 10.00 | 9.995 | -0.005 | 0.05% | 1,000 | | CRSAU | Crescent Acquisition Corp Unit | - | 10.50 | 10.50 - 10.50 | 10.50 | +0.10 | 0.96% | 25,000 | | CRSAW | Crescent Acquisition Corp WT | - | 1.00 | 0.99 - 1.05 | 0.99 | 0.00 | 0.00% | 4 | | CRSP | Crispr Therapeutics Ag | - | 63.88 | 61.30 - 66.36 | 62.26 | -1.41 | 2.21% | 778,657 | | CRT | Cross Timbers Royalty Trust | - | 8.14 | 7.415 - 8.14 | 7.76 | +0.22 | 2.92% | 35,320 | | CRTO | Criteo S.A. Ads | - | 13.82 | 13.61 - 14.85 | 14.62 | +0.57 | 4.06% | 763,702 | | CRTX | Cortexyme Inc | - | 44.03 | 41.00 - 44.71 | 41.47 | -2.63 | 5.96% | 145,410 | | CRUS | Cirrus Logic Inc | - | 71.20 | 68.96 - 73.065 | 71.60 | +2.30 | 3.32% | 741,245 | | CRVL | Corvel Cp | - | 68.69 | 65.17 - 69.87 | 69.04 | +2.74 | 4.13% | 62,892 | | CRVS | Corvus Pharma Com | - | 3.31 | 3.25 - 3.70 | 3.28 | +0.025 | 0.77% | 93,803 | | CRWD | Crowdstrike Holdings Inc | - | 92.73 | 88.88 - 98.46 | 93.93 | -2.05 | 2.14% | 9,524,248 | | CRWS | Crown Crafts Inc | - | 5.25 | 5.12 - 5.355 | 5.27 | -0.03 | 0.57% | 11,103 | | CRY | Cryolife | - | 24.10 | 22.99 - 25.47 | 25.24 | +1.69 | 7.18% | 143,236 | | CRZO | Carrizo Oil & Gas | - | 8.16 | 7.72 - 8.33 | 7.83 | -0.42 | 5.09% | 12,913,754 | | CS | Credit Suisse Group | - | 10.52 | 10.39 - 10.64 | 10.47 | +0.26 | 2.55% | 4,003,685 | | CSA | Victory US Smallcap Vol Wtd ETF | - | 43.307 | 41.26 - 43.68 | 43.298 | +1.862 | 4.49% | 1,596 | | CSB | Victory US Smallcap HI Div Vol Wtd ETF | - | 39.83 | 37.22 - 40.764 | 40.17 | +1.75 | 4.55% | 13,657 | | CSBR | Champions Oncolog | - | 9.06 | 8.70 - 9.79 | 9.02 | +0.08 | 0.89% | 11,682 | | CSCO | Cisco Systems Inc | - | 47.27 | 46.53 - 48.29 | 47.83 | +0.97 | 2.07% | 20,549,588 | | CSD | S&P Spin-Off Invesco ETF | - | 0.00 | 0.00 - 0.00 | 40.40 | 0.00 | 0.00% | 0 | | CSF | Victory US Disc Enhd Vol Wtd ETF | - | 41.52 | 39.64 - 41.966 | 41.494 | +1.426 | 3.56% | 6,323 | | CSFL | Centerstate Bank Corp | - | 18.22 | 16.55 - 19.97 | 18.14 | +0.81 | 4.67% | 4,698,046 | | CSGP | Costar Group Inc | - | 653.34 | 643.98 - 668.50 | 667.00 | +14.26 | 2.18% | 306,252 | | CSGS | C S G Sys Intl | - | 49.00 | 47.64 - 49.515 | 49.20 | +1.14 | 2.37% | 196,817 | | CSII | Cardiovascular Syst | - | 39.17 | 38.01 - 41.57 | 41.50 | +3.12 | 8.13% | 228,893 | | CSIQ | Canadian Solar Inc | - | 19.50 | 19.10 - 19.85 | 19.23 | 0.00 | 0.00% | 1,008,945 | | CSL | Carlisle Companies Inc | - | 136.27 | 128.38 - 138.74 | 137.41 | +6.65 | 5.09% | 438,138 | | CSLT | Castlight Health Inc | - | 0.792 | 0.771 - 0.81 | 0.79 | +0.014 | 1.80% | 861,192 | | CSM | Largecap Core Proshares Lus | - | 0.00 | 0.00 - 0.00 | 72.21 | 0.00 | 0.00% | 0 | | CSML | IQ Chaikin U.S. Small Cap ETF | - | 23.33 | 21.91 - 23.655 | 23.397 | +1.13 | 5.07% | 13,941 | | CSOD | Cornerstone Ondemand | - | 42.20 | 40.73 - 42.69 | 41.71 | +0.85 | 2.08% | 670,037 | | CSPI | C S P Inc | - | 7.99 | 7.75 - 8.20 | 8.00 | -0.20 | 2.44% | 12,581 | | CSPR | Casper Sleep Inc | - | 8.37 | 7.86 - 9.10 | 9.00 | +0.82 | 10.02% | 501,354 | | CSQ | Calamos Strgc Ttl Rt | - | 12.58 | 12.41 - 12.95 | 12.79 | +0.29 | 2.32% | 269,343 | | CSS | Css Industries | - | 9.39 | 9.39 - 9.40 | 9.40 | 0.00 | 0.00% | 37,933 | | CSSE | Chicken Soup For The Soul Entertainment Inc | - | 8.30 | 7.495 - 8.65 | 8.21 | +0.15 | 1.86% | 39,851 | | CSSEP | Chicken Soup For The Soul Entertainment Inc 9. | - | 23.17 | 22.95 - 23.244 | 23.165 | +0.205 | 0.89% | 9,533 | | CSTE | Caesarstone Sdot-Yam | - | 12.06 | 10.83 - 12.64 | 12.29 | +0.62 | 5.31% | 122,959 | | CSTL | Castle Biosciences Inc | - | 37.80 | 36.09 - 38.66 | 37.69 | +0.19 | 0.51% | 97,287 | | CSTM | Constellium N.V. | - | 9.95 | 9.49 - 10.20 | 9.55 | -0.01 | 0.10% | 2,996,414 | | CSTR | Capstar Financial Holdings Inc | - | 12.53 | 11.13 - 12.53 | 12.47 | +0.45 | 3.74% | 87,261 | | CSU | Capital Senior Living Corp | - | 0.703 | 0.64 - 0.73 | 0.696 | +0.057 | 8.92% | 624,766 | | CSV | Carriage Services | - | 19.60 | 19.00 - 20.015 | 19.80 | +0.50 | 2.59% | 127,186 | | CSWC | Capital Southwest | - | 15.13 | 14.96 - 15.625 | 15.27 | +0.19 | 1.26% | 384,074 | | CSWCL | Capital Southwest Corp 5.95% Notes Due 20 | - | 24.36 | 24.25 - 24.73 | 24.65 | +0.40 | 1.65% | 14,192 | | CSWI | Csw Industrials Inc | - | 77.68 | 73.30 - 80.11 | 78.86 | +3.86 | 5.15% | 62,186 | | CSX | CSX Corp | - | 75.95 | 74.93 - 76.91 | 75.08 | +1.04 | 1.40% | 5,481,774 | | CTA-A | Du Pont[E.I.]De Nemours & Co. [Cta/Pa] | - | 0.00 | 0.00 - 0.00 | 78.00 | 0.00 | 0.00% | 0 | | CTA-B | Du Pont[E.I.]De Nemours & Co. [Cta/Pb] | - | 0.00 | 0.00 - 0.00 | 99.55 | 0.00 | 0.00% | 0 | | CTAA | Qwest Corp | - | 25.55 | 25.16 - 25.55 | 25.52 | +0.21 | 0.83% | 6,506 | | CTAS | Cintas Corp | - | 276.13 | 266.13 - 286.61 | 286.50 | +17.29 | 6.42% | 1,027,005 | | CTB | Cooper Tire & Rubber Company | - | 29.39 | 28.46 - 29.68 | 28.50 | +0.51 | 1.82% | 657,217 | | CTBB | Qwest Corp | - | 23.85 | 23.65 - 23.90 | 23.78 | +0.06 | 0.25% | 60,110 | | CTBI | Community TR Bancp | - | 35.90 | 33.97 - 36.68 | 35.92 | +1.56 | 4.54% | 79,052 | | CTDD | Qwest Corp 6.75% Notes Due 2057 | - | 25.04 | 24.75 - 25.20 | 25.14 | +0.14 | 0.56% | 58,522 | | CTEK | Cynergis Tek Inc | - | 0.00 | 0.00 - 0.00 | 1.50 | 0.00 | 0.00% | 0 | | CTG | Computer Task Gp Inc | - | 4.22 | 4.11 - 4.365 | 4.26 | +0.07 | 1.67% | 15,032 | | CTHR | Charles & Colvard | - | 0.70 | 0.66 - 0.86 | 0.79 | +0.092 | 13.18% | 1,111,734 | | CTIB | Cti Inds Corp | - | 1.327 | 1.21 - 1.40 | 1.28 | -0.08 | 5.88% | 4,744 | | CTIC | Cti Biopharm Corp | - | 1.09 | 1.07 - 1.10 | 1.09 | -0.01 | 0.91% | 290,112 | | CTK | Cootek [Cayman] Inc | - | 7.10 | 6.775 - 7.25 | 7.02 | -0.18 | 2.50% | 29,274 | | CTL | Centurylink | - | 11.00 | 10.735 - 11.11 | 10.81 | +0.21 | 1.98% | 12,443,148 | | CTLT | Catalent Inc | - | 78.22 | 74.44 - 78.93 | 74.70 | -2.21 | 2.87% | 1,042,304 | | CTMX | Cytomx Thera | - | 8.37 | 8.04 - 8.37 | 8.06 | -0.095 | 1.16% | 591,398 | | CTO | Consolidated-Tomoka Land Company | - | 0.00 | 0.00 - 0.00 | 43.25 | 0.00 | 0.00% | 0 | | CTR | Clearbridge Energy MLP Fund IN | - | 3.31 | 3.026 - 3.43 | 3.36 | +0.20 | 6.33% | 284,203 | | CTRA | Contura Energy Inc | - | 4.57 | 4.00 - 5.54 | 5.50 | +1.16 | 26.73% | 754,912 | | CTRC | Centric Brands Inc | - | 0.21 | 0.161 - 0.294 | 0.161 | -0.08 | 33.20% | 7,763,400 | | CTRE | Caretrust REIT Inc | - | 20.49 | 19.205 - 21.08 | 19.99 | +0.20 | 1.01% | 940,122 | | CTRM | Castor Maritime Inc | - | 0.82 | 0.66 - 0.905 | 0.768 | +0.035 | 4.77% | 11,046,172 | | CTRN | Citi Trends Inc | - | 17.75 | 16.75 - 18.02 | 17.66 | +0.72 | 4.25% | 201,912 | | CTS | Cts Corp | - | 23.30 | 21.72 - 23.78 | 23.21 | +0.87 | 3.89% | 139,924 | | CTSH | Cognizant Tech Sol | - | 56.96 | 54.537 - 59.22 | 57.82 | +2.22 | 3.99% | 4,679,405 | | CTSO | Cytosorbents Cor | - | 9.12 | 8.45 - 9.97 | 8.78 | -0.32 | 3.52% | 899,722 | | CTST | Canntrust Holdings Inc | - | 0.681 | 0.623 - 0.696 | 0.638 | 0.00 | 0.00% | 0 | | CTT | Catchmark Timber Trust Inc | - | 9.17 | 8.62 - 9.44 | 8.95 | +0.15 | 1.70% | 216,422 | | CTV | Qwest Corp | - | 24.56 | 24.40 - 24.70 | 24.42 | -0.05 | 0.20% | 34,190 | | CTVA | Corteva Inc | - | 31.00 | 30.49 - 31.69 | 30.65 | +0.48 | 1.59% | 3,466,843 | | CTXR | Citius Pharmaceuticals Inc | - | 0.99 | 0.911 - 1.02 | 0.955 | -0.005 | 0.52% | 1,411,848 | | CTXRW | Citius Pharmaceuticals Inc WT | - | 0.25 | 0.239 - 0.35 | 0.35 | +0.09 | 34.62% | 7 | | CTXS | Citrix Systems Inc | - | 137.62 | 135.34 - 140.705 | 139.15 | -0.78 | 0.56% | 1,998,362 | | CTY | Qwest Corp | - | 23.07 | 22.74 - 23.07 | 22.92 | -0.06 | 0.26% | 128,002 | | CTZ | Qwest Corp 6.625% Notes | - | 24.13 | 23.95 - 24.20 | 24.05 | +0.01 | 0.04% | 33,753 | | CUB | Cubic Corp | - | 50.59 | 45.61 - 51.51 | 50.60 | +3.00 | 6.30% | 528,165 | | CUB-C | Customers Bancorp Inc [Cubi/Pc] | - | 0.00 | 0.00 - 0.00 | 22.42 | 0.00 | 0.00% | 0 | | CUB-D | Customers Bancorp Inc [Cubi/Pd] | - | 0.00 | 0.00 - 0.00 | 22.75 | 0.00 | 0.00% | 0 | | CUB-E | Customers Bancorp Inc [Cubi/Pe] | - | 0.00 | 0.00 - 0.00 | 23.90 | 0.00 | 0.00% | 0 | | CUB-F | Customers Bancorp Inc [Cubi/Pf] | - | 0.00 | 0.00 - 0.00 | 20.89 | 0.00 | 0.00% | 0 | | CUBA | Herzfeld Caribbean | - | 4.31 | 4.15 - 4.455 | 4.26 | +0.07 | 1.67% | 31,019 | | CUBB | Customers Bancorp Inc 5.375% Subordinated Notes | - | 22.27 | 21.87 - 22.50 | 22.42 | +0.32 | 1.45% | 1,589 | | CUBE | Cubesmart | - | 29.89 | 29.381 - 30.27 | 29.54 | +0.43 | 1.48% | 2,409,413 | | CUBI | Customers Bancorp | - | 12.99 | 11.82 - 13.97 | 13.62 | +1.14 | 9.13% | 232,189 | | CUE | Cue Biopharma Inc | - | 27.00 | 24.01 - 27.88 | 24.44 | -2.39 | 8.91% | 450,102 | | CUI | Cui Global Inc | - | 0.75 | 0.75 - 0.791 | 0.771 | -0.009 | 1.15% | 10,849 | | CUK | Carnival Plc ADR | - | 17.27 | 14.206 - 18.78 | 17.79 | +2.09 | 13.31% | 4,760,533 | | CULP | Culp Inc | - | 8.13 | 7.66 - 8.15 | 8.00 | +0.07 | 0.88% | 92,024 | | CUO | Continental Materials Corp | - | 0.00 | 0.00 - 0.00 | 8.63 | 0.00 | 0.00% | 0 | | CURE | Healthcare Bull 3X Direxion ETF | - | 0.00 | 0.00 - 0.00 | 57.31 | 0.00 | 0.00% | 0 | | CURO | Curo Group Holdings Corp | - | 9.21 | 7.997 - 9.35 | 8.91 | +0.41 | 4.82% | 508,128 | | CUT | MSCI Global Timber Invesco ETF | - | 0.00 | 0.00 - 0.00 | 25.455 | 0.00 | 0.00% | 0 | | CUTR | Cutera Inc | - | 15.30 | 15.30 - 16.17 | 15.52 | +0.72 | 4.86% | 216,182 | | CUZ | Cousins Properties Inc | - | 37.07 | 34.51 - 38.15 | 35.33 | +0.03 | 0.08% | 2,440,181 | | CVA | Covanta Holding Corp | - | 10.44 | 9.76 - 10.82 | 10.58 | +0.51 | 5.06% | 1,186,990 | | CVBF | Cvb Financial Corp | - | 20.50 | 20.19 - 21.74 | 21.175 | +1.475 | 7.49% | 1,239,906 | | CVCO | Cavco Inds Inc | - | 207.28 | 195.37 - 208.19 | 208.16 | +10.87 | 5.51% | 83,606 | | CVCY | Central Vly Cmty Bcp | - | 15.72 | 14.64 - 16.16 | 15.98 | +1.09 | 7.32% | 59,657 | | CVE | Cenovus Energy Inc | - | 5.11 | 5.11 - 5.315 | 5.24 | +0.42 | 8.71% | 12,355,334 | | CVEO | Civeo Corp | - | 0.59 | 0.55 - 0.63 | 0.608 | +0.028 | 4.83% | 669,120 | | CVET | Covetrus Inc | - | 18.00 | 17.31 - 19.26 | 18.17 | +0.53 | 3.00% | 1,908,596 | | CVGI | Commercial Vehicle G | - | 2.88 | 2.42 - 2.91 | 2.65 | -0.05 | 1.85% | 551,275 | | CVGW | Calavo Growers Inc | - | 64.36 | 59.45 - 65.36 | 64.08 | +1.10 | 1.75% | 153,161 | | CVI | Cvr Energy Inc | - | 22.68 | 22.51 - 24.97 | 24.39 | +2.96 | 13.81% | 933,667 | | CVIA | Covia Holdings Corp | - | 0.69 | 0.60 - 0.89 | 0.884 | +0.20 | 29.24% | 737,797 | | CVLT | Commvault Systems | - | 40.47 | 39.38 - 40.713 | 39.93 | +0.32 | 0.81% | 303,314 | | CVLY | Codorus Valley Bncp | - | 14.05 | 13.28 - 15.21 | 14.91 | +1.39 | 10.28% | 20,274 | | CVM | Cel-Sci Corp | - | 0.00 | 0.00 - 0.00 | 13.69 | 0.00 | 0.00% | 0 | | CVNA | Carvana Co. Cl A | - | 107.00 | 106.01 - 116.692 | 115.87 | +13.87 | 13.60% | 3,852,011 | | CVR | Chicago Rivet & Machine Company | - | 0.00 | 0.00 - 0.00 | 23.71 | 0.00 | 0.00% | 0 | | CVS | CVS Corp | - | 67.28 | 67.13 - 69.19 | 68.35 | +1.82 | 2.74% | 7,428,036 | | CVTI | Covenant Transportn | - | 14.05 | 13.12 - 14.20 | 13.34 | -0.15 | 1.11% | 267,256 | | CVU | CPI Aerostructures | - | 0.00 | 0.00 - 0.00 | 2.99 | 0.00 | 0.00% | 0 | | CVV | CVD Equipment Corp | - | 3.16 | 3.07 - 3.17 | 3.16 | +0.01 | 0.32% | 19,734 | | CVX | Chevron Corp | - | 99.08 | 99.05 - 102.05 | 100.81 | +4.53 | 4.71% | 10,773,560 | | CVY | Zacks Multi-Asset Income Invesco ETF | - | 0.00 | 0.00 - 0.00 | 17.61 | 0.00 | 0.00% | 0 | | CW | Curtiss-Wright Corp | - | 112.51 | 110.52 - 115.08 | 111.89 | +5.56 | 5.23% | 300,964 | | CWB | Convertible Secs Barclays Capital SPDR | - | 0.00 | 0.00 - 0.00 | 58.25 | 0.00 | 0.00% | 0 | | CWBC | Community West Bncsh | - | 6.99 | 6.76 - 7.75 | 7.75 | +0.75 | 10.71% | 14,943 | | CWBR | Cohbar Inc | - | 2.79 | 2.60 - 2.84 | 2.75 | -0.01 | 0.36% | 135,990 | | CWCO | Cons Water Co. Inc | - | 15.60 | 14.855 - 16.28 | 16.19 | +1.02 | 6.72% | 84,733 | | CWE.A | Clearway Energy Inc Cl A | - | 0.00 | 0.00 - 0.00 | 20.97 | 0.00 | 0.00% | 0 | | CWEB | Direxion CSI China Internet Idx Bull 2X | - | 0.00 | 0.00 - 0.00 | 33.86 | 0.00 | 0.00% | 0 | | CWEN | Clearway Energy Inc Cl C | - | 23.20 | 22.84 - 23.58 | 22.92 | +0.06 | 0.26% | 411,205 | | CWH | Camping World Holdings Inc | - | 24.55 | 21.15 - 24.97 | 22.11 | -1.21 | 5.19% | 2,653,328 | | CWI | ACWI [Ex-Us] MSCI ETF SPDR | - | 0.00 | 0.00 - 0.00 | 22.77 | 0.00 | 0.00% | 0 | | CWK | Cushman & Wakefield Plc | - | 13.71 | 12.11 - 14.36 | 13.36 | +0.63 | 4.95% | 1,283,464 | | CWS | Advisorshares Focused Equity ETF | - | 0.00 | 0.00 - 0.00 | 36.023 | 0.00 | 0.00% | 0 | | CWST | Casella Waste Sys | - | 52.97 | 51.02 - 53.16 | 51.81 | -0.02 | 0.04% | 451,277 | | CWT | California Water Service Group Holding | - | 48.16 | 46.61 - 49.20 | 48.45 | +1.15 | 2.43% | 243,593 | | CX | Cemex S.A.B. DE C.V. | - | 2.99 | 2.91 - 3.09 | 3.02 | +0.16 | 5.59% | 10,458,896 | | CXDC | China Xd Plastics Company | - | 0.88 | 0.87 - 0.92 | 0.885 | +0.01 | 1.14% | 100,844 | | CXE | Colonial High Income Muni Trust | - | 4.61 | 4.58 - 4.61 | 4.59 | -0.01 | 0.22% | 73,439 | | CXH | Colonial Investment Grade Muni Trust | - | 9.50 | 9.27 - 9.50 | 9.31 | +0.019 | 0.20% | 13,405 | | CXO | Concho Resources Inc | - | 68.80 | 67.525 - 71.425 | 70.25 | +5.92 | 9.20% | 3,531,283 | | CXP | Columbia Property Trust Inc | - | 15.77 | 14.17 - 16.52 | 15.60 | +0.70 | 4.70% | 1,692,901 | | CXSE | Wisdomtree China Ex-Cso Fund | - | 91.16 | 89.57 - 91.82 | 91.556 | +1.683 | 1.87% | 17,893 | | CXW | Corecivic Inc | - | 13.43 | 13.34 - 14.14 | 13.79 | +0.86 | 6.65% | 1,220,148 | | CY | Cypress Semiconductor | - | 23.83 | 23.82 - 23.84 | 23.82 | 0.00 | 0.00% | 0 | | CYAD | Celyad Sa Ads | - | 12.14 | 11.61 - 13.01 | 11.89 | -0.56 | 4.50% | 43,699 | | CYAN | Cyanotech Corp | - | 2.105 | 2.055 - 2.14 | 2.09 | -0.05 | 2.34% | 2,638 | | CYB | Wisdomtree Chinese Yuan Strategy Fund | - | 0.00 | 0.00 - 0.00 | 24.63 | 0.00 | 0.00% | 0 | | CYBE | Cyberoptics Cp | - | 33.64 | 32.44 - 34.21 | 33.82 | +0.87 | 2.64% | 108,786 | | CYBR | Cyberark Soft Ord | - | 105.82 | 104.31 - 108.41 | 105.40 | +0.32 | 0.30% | 396,478 | | CYCC | Cyclacel Pharmaceuti | - | 4.81 | 4.71 - 4.95 | 4.88 | +0.07 | 1.46% | 399,105 | | CYCCP | Cyclacel Pharmaceuti | - | 5.83 | 5.82 - 5.90 | 5.90 | 0.00 | 0.00% | 342 | | CYCN | Cyclerion Therapeutics Inc | - | 5.82 | 4.931 - 5.95 | 5.39 | -0.40 | 6.91% | 385,238 | | CYD | China Yuchai International | - | 13.38 | 12.73 - 13.89 | 13.81 | +0.70 | 5.34% | 48,937 | | CYH | Community Health Systems | - | 3.36 | 3.255 - 3.57 | 3.27 | +0.01 | 0.31% | 1,935,074 | | CYOU | Changyou.com Ltd | - | 10.74 | 10.73 - 10.80 | 10.74 | +0.01 | 0.09% | 406,532 | | CYRN | Cyren Ltd | - | 1.27 | 1.19 - 1.28 | 1.21 | -0.04 | 3.20% | 47,617 | | CYRX | Cryoport Inc | - | 24.53 | 23.125 - 25.95 | 24.94 | +0.415 | 1.69% | 596,594 | | CYRXW | Cryoport Inc WT | - | 20.67 | 20.66 - 20.97 | 20.92 | +0.25 | 1.21% | 1,900 | | CYTK | Cytokinetics | - | 20.24 | 19.32 - 20.96 | 20.24 | +0.20 | 1.00% | 429,708 | | CZA | Zacks Mid-Cap Invesco ETF | - | 0.00 | 0.00 - 0.00 | 64.17 | 0.00 | 0.00% | 0 | | CZNC | Citizens Nrthn Cp | - | 21.56 | 21.535 - 22.86 | 22.23 | +1.60 | 7.76% | 33,031 | | CZR | Caesars Entertainment Corp | - | 12.50 | 11.715 - 12.635 | 12.20 | +0.02 | 0.16% | 13,692,669 | | CZWI | Citizens Community | - | 7.77 | 7.30 - 8.20 | 7.77 | +0.08 | 1.04% | 40,977 | | CZZ | Cosan Ltd | - | 15.76 | 14.88 - 16.33 | 15.16 | +0.24 | 1.61% | 627,075 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TOPS | 0.225 | +0.073 | | AAL | 18.59 | +1.87 | | SHIP | 0.169 | +0.032 | | HTZ | 2.57 | +1.07 | | LK | 5.51 | +1.46 | | OAS | 1.26 | +0.703 | | F | 7.34 | +0.77 | | XSPA | 2.37 | +0.47 | | GE | 7.88 | +0.14 | | UAL | 42.405 | +3.305 | | Top 10 Gainers | | Name | Last | Change | | NVR | 3,491.07 | +94.69 | | BKNG | 1,812.64 | +70.00 | | MKL | 1,021.42 | +40.01 | | TPL | 664.80 | +39.79 | | CACC | 483.26 | +35.29 | | WTM | 918.32 | +28.95 | | ISRG | 592.76 | +28.51 | | ALGN | 288.21 | +28.14 | | MELI | 866.93 | +26.94 | | FCNCA | 433.70 | +26.81 | | Top 10 Losers | | Name | Last | Change | | WAAS | 0.00 | -27.05 | | CABO | 1,741.83 | -22.06 | | MDB | 197.98 | -22.06 | | TVIX | 108.50 | -13.22 | | TYL | 358.43 | -13.15 | | UGLD | 170.06 | -11.45 | | BIO | 452.52 | -11.33 | | MTN | 196.75 | -10.22 | | CISN | 0.00 | -9.99 | | CHTR | 530.72 | -9.31 | |
3156 
