List Stock Names starting with: 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 Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | 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 | | Top 10 Gainers | | Name | Last | Change | | NVR | 4,275.29 | +115.29 | | AMZN | 3,232.09 | +111.33 | | GOOGL | 1,872.86 | +88.39 | | GOOG | 1,878.30 | +87.44 | | NFLX | 573.92 | +72.15 | | MELI | 1,960.01 | +46.80 | | CSGP | 900.74 | +28.77 | | CABO | 2,028.50 | +28.40 | | SHOP | 1,201.12 | +27.15 | | MTD | 1,257.735 | +26.575 | | Top 10 Losers | | Name | Last | Change | | MSTR | 551.00 | -41.21 | | BKNG | 2,131.695 | -31.345 | | LRCX | 566.461 | -13.559 | | ZM | 381.33 | -12.54 | | SIVB | 462.25 | -8.41 | | IPGP | 251.24 | -7.34 | | ABNB | 167.32 | -6.37 | | ROKU | 427.92 | -6.22 | | WRLD | 115.52 | -6.20 | | KLAC | 307.95 | -6.13 | |
2723