Highlights

Stocks Listing

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

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

Number of Stock(s): 1388

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
C Citigroup Inc - 41.03 40.49 - 41.53 41.04 -0.11 0.27% 10,583,153
C-J Citigroup Inc [C/Pj] - 0.00 0.00 - 0.00 28.12 0.00 0.00% 0
C-K Citigroup Inc [C/Pk] - 0.00 0.00 - 0.00 27.69 0.00 0.00% 0
C-N Citigroup Cap XiII [C/Pn] - 0.00 0.00 - 0.00 27.29 0.00 0.00% 0
C-S Citigroup Inc [C/Ps] - 0.00 0.00 - 0.00 25.80 0.00 0.00% 0
CAAP Corporacion America Airports Sa - 1.79 1.72 - 1.83 1.74 -0.05 2.79% 58,804
CAAS China Automotive Sys - 3.00 2.87 - 3.015 2.945 -0.055 1.83% 16,450
CABA Cabaletta Bio Inc - 12.11 11.20 - 12.45 11.23 -0.99 8.10% 7,173
CABO Cable One Inc - 1,718.00 1,689.38 - 1,745.89 1,702.05 -19.67 1.14% 8,295
CAC Camden Natl Cp - 31.73 30.70 - 32.36 32.34 +0.51 1.60% 12,051
CACC Credit Acceptance - 318.80 267.00 - 322.47 285.49 -33.33 10.45% 316,081
CACG Legg Clearbridge All Cap Growth ETF - 38.33 37.56 - 38.99 37.76 -1.044 2.69% 5,345
CACI Caci International - 203.53 203.66 - 209.33 208.56 +5.01 2.46% 73,036
CADE Cadence Bancorp Cl A - 11.09 10.79 - 11.29 11.16 +0.055 0.50% 287,784
CAE Cae Inc - 17.05 16.70 - 17.34 17.14 +0.11 0.65% 221,412
CAF Morgan Stanley China A Share Fund Inc - 22.00 21.825 - 22.34 21.94 -0.25 1.13% 28,014
CAG Conagra Brands Inc - 35.02 34.725 - 35.96 35.24 +0.015 0.04% 663,956
CAH Cardinal Health - 45.49 45.16 - 46.24 45.84 +0.23 0.50% 696,954
CAI Cai International - 26.93 25.606 - 28.184 26.42 -0.32 1.20% 38,900
CAI-A Cai International Inc [Cai/Pa] - 0.00 0.00 - 0.00 24.78 0.00 0.00% 0
CAI-B Cai International Inc [Cai/Pb] - 0.00 0.00 - 0.00 24.98 0.00 0.00% 0
CAJ Canon Inc - 17.36 17.34 - 17.675 17.425 -0.145 0.83% 196,575
CAKE Cheesecake Fact - 31.71 28.50 - 32.49 30.33 +0.39 1.30% 1,037,691
CAL Caleres Inc - 8.31 7.89 - 8.43 7.91 -0.40 4.81% 256,781
CALA Calithera Biosci Com - 3.58 3.485 - 3.60 3.57 -0.02 0.56% 146,136
CALB California Bancorp - 13.091 12.74 - 13.75 12.825 -0.875 6.39% 712
CALF Pacer US Small Cap Cash Cows 100 ETF - 0.00 0.00 - 0.00 25.69 0.00 0.00% 0
CALM Cal-Maine Foods IN - 39.15 38.51 - 39.19 38.76 -0.53 1.35% 51,923
CALT Calliditas Therapeutics Ab ADR - 23.90 23.297 - 24.01 23.57 -0.18 0.76% 2,629
CALX Calix Inc - 24.06 23.13 - 24.57 23.74 -0.46 1.90% 225,738
CAMP Calamp Corp - 7.38 7.13 - 7.56 7.215 -0.175 2.37% 43,996
CAMT Camtek Ltd - 17.97 17.42 - 18.50 17.96 -0.37 2.02% 86,908
CAN Canaan Inc ADR - 1.93 1.87 - 1.98 1.93 -0.02 1.03% 946,951
CANE Teucrium Sugar - 0.00 0.00 - 0.00 6.15 0.00 0.00% 0
CANF Can-Fite Biopharma Ltd - 0.00 0.00 - 0.00 1.75 0.00 0.00% 0
CANG Cango Inc ADR - 5.80 5.60 - 5.89 5.82 +0.04 0.69% 26,922
CAPAU Highcape Capital Acquisition Corp - 9.99 9.95 - 9.99 9.98 -0.01 0.10% 24,464
CAPE Barclays Schiller Cape ETN - 0.00 0.00 - 0.00 154.272 0.00 0.00% 0
CAPL Crossamerica Partners LP - 14.67 14.31 - 15.00 14.66 -0.14 0.95% 45,181
CAPR Capricor Therap - 4.10 3.85 - 4.26 3.955 -0.205 4.93% 339,768
CAR Avis Budget Group - 35.21 33.55 - 37.10 34.76 -1.94 5.29% 1,343,372
CARA Cara Therapeutics - 13.12 12.90 - 13.58 13.45 +0.28 2.13% 144,030
CARE Carter Bank&Tr [Va] - 6.88 6.78 - 7.23 7.06 +0.02 0.28% 31,274
CARG Cargurus Inc Cl A - 19.92 19.242 - 20.10 19.90 -0.30 1.49% 327,016
CARR Carrier Global Corp [Carr/I] - 33.97 33.385 - 34.88 33.79 -0.28 0.82% 1,890,403
CARS Cars.com Inc - 7.59 7.28 - 7.80 7.31 -0.37 4.82% 358,264
CARV Carver Bancorp - 6.52 6.363 - 6.858 6.56 +0.15 2.34% 229,842
CARZ Nasdaq Global Auto Index Fund FT - 39.98 39.02 - 39.98 39.37 -0.86 2.14% 6,262
CASA Casa Systems Inc - 4.64 4.35 - 4.69 4.38 -0.26 5.60% 70,650
CASH Meta Financial Group - 28.79 28.18 - 28.97 28.695 -0.185 0.64% 120,429
CASI Casi Phrmactcls Inc - 1.96 1.96 - 2.21 2.185 +0.255 13.21% 483,691
CASS Cass Information Sys - 38.60 36.92 - 38.935 38.74 +0.71 1.87% 6,875
CASY Casey's General Stor - 170.10 165.678 - 172.15 168.92 -1.48 0.87% 59,290
CAT Caterpillar Inc - 153.96 153.04 - 155.749 155.54 +0.87 0.56% 1,348,901
CATB Catabasis Pharma - 1.37 1.265 - 1.38 1.335 -0.055 3.96% 2,182,455
CATC Cambridge Bancorp - 62.21 62.21 - 62.21 62.21 -0.88 1.39% 261
CATH G-X S&P 500 Catholic Values ETF - 40.84 39.97 - 40.84 40.366 -0.604 1.47% 7,825
CATM Cardtronics Inc - 18.99 16.76 - 18.99 17.52 -0.42 2.34% 304,215
CATO Cato Corp - 6.11 6.07 - 6.27 6.145 +0.065 1.07% 103,182
CATS Catasys Inc - 26.59 25.31 - 26.65 25.95 +0.06 0.23% 307,369
CATY Cathay Genl Bncp - 22.504 22.504 - 23.68 23.518 +0.227 0.97% 77,353
CB Chubb Ltd - 131.68 129.76 - 133.50 131.08 -1.67 1.26% 1,204,576
CBAN Colony Bankcorp Inc - 12.80 12.08 - 13.21 12.80 0.00 0.00% 275
CBAT Cbak Energy Technology Inc - 2.61 2.40 - 2.67 2.411 -0.309 11.36% 586,128
CBAY Cymabay Therapeutics - 8.74 8.26 - 8.74 8.30 -0.49 5.57% 362,174
CBB Cincinnati Bell Inc - 15.10 15.06 - 15.11 15.065 -0.025 0.17% 96,609
CBB-B Cincinnati Bell Inc [Cbb/Pb] - 0.00 0.00 - 0.00 49.00 0.00 0.00% 0
CBD Companhia Brasileira DE Distribuicao - 10.64 10.54 - 10.83 10.83 -0.03 0.28% 123,859
CBFV Cb Financial Svc - 19.57 19.81 - 19.81 19.81 -0.19 0.95% 16
CBH Allianzgi Convertible Income 2024 Target Term Fu - 8.87 8.83 - 8.93 8.85 -0.01 0.11% 20,307
CBIO Catalyst Bio - 5.85 5.525 - 5.87 5.84 +0.01 0.17% 132,700
CBL Cbl & Associates Properties - 0.156 0.151 - 0.159 0.154 0.00 0.00% 1,190,424
CBL-D Cbl & Assoc Pptys Inc [Cbl/Pd] - 0.00 0.00 - 0.00 0.673 0.00 0.00% 0
CBL-E Cbl & Assoc Pptys Inc [Cbl/Pe] - 0.00 0.00 - 0.00 0.672 0.00 0.00% 0
CBLI Cleveland Biolabs - 2.63 2.44 - 3.20 2.75 +0.07 2.61% 1,528,751
CBMB Cbm Bancorp Inc - 12.59 12.30 - 12.66 12.80 0.00 0.00% 8
CBMG Cellular Biomedicine - 18.02 17.90 - 18.29 18.03 -0.25 1.37% 24,848
CBNK Capital Bancorp Inc - 10.08 10.06 - 10.553 10.508 +0.458 4.56% 31,243
CBO-A Test NYSE Stocks [Cbo/Pa] - 0.00 0.00 - 0.00 25.00 0.00 0.00% 0
CBOE CBOE Global Markets Inc - 0.00 0.00 - 0.00 79.22 0.00 0.00% 0
CBON Chinaamc China Vaneck ETF - 0.00 0.00 - 0.00 23.255 0.00 0.00% 0
CBPO China Biologic Produ - 115.91 115.19 - 116.54 116.07 -0.15 0.13% 46,073
CBRE CBRE Group Inc - 50.50 48.73 - 51.055 50.385 -0.915 1.78% 796,313
CBRL Cracker Barrel - 113.17 106.918 - 114.82 112.62 -0.51 0.45% 134,342
CBSH Commerce Bancshares - 62.19 61.22 - 62.84 62.23 -0.09 0.14% 120,656
CBSHP Commerce BNC B Dep - 25.005 25.00 - 25.01 25.00 +0.01 0.04% 10,611
CBT Cabot Corp - 37.73 36.64 - 38.08 37.64 -0.32 0.84% 28,476
CBTX Cbtx Inc - 19.05 19.01 - 19.34 19.20 +0.04 0.21% 7,705
CBU Community Bank System - 56.77 54.95 - 58.46 58.08 +1.14 2.00% 60,623
CBZ Cbiz Inc - 22.28 22.00 - 22.91 22.845 +0.435 1.94% 109,180
CC Chemours Company - 20.59 19.55 - 20.94 20.34 -0.30 1.45% 210,866
CCA.U Citic Capital Acquisition Corp [Ccac.U] - 0.00 0.00 - 0.00 10.26 0.00 0.00% 0
CCA.W Citic Capital Acquisition Corp [Ccac/W] - 0.00 0.00 - 0.00 1.08 0.00 0.00% 0
CCAC Citic Capital Acquisition Corp Cl A - 9.72 9.71 - 9.75 9.72 0.00 0.00% 16,826
CCAP Crescent Capital Bdc Inc - 13.024 12.67 - 13.024 13.00 +0.13 1.01% 895
CCB Coastal Financial Corp - 14.27 14.27 - 15.07 14.27 -0.68 4.55% 573
CCBG Capital City Bank Gr - 21.22 21.07 - 21.605 21.01 -0.29 1.36% 2,223
CCC Clarivate Analytics Plc - 27.84 27.34 - 29.734 28.16 +0.07 0.25% 1,140,164
CCCC C4 Therapeutics Inc - 25.51 24.70 - 25.51 24.88 -0.21 0.84% 62,683
CCCL China Ceramics Company - 2.27 2.27 - 2.45 2.42 +0.02 0.83% 484,482
CCD Calams Dy Cnv IN - 22.79 22.30 - 23.089 22.42 -0.54 2.35% 45,841
CCEP Coca Cola European Partners - 36.54 35.12 - 36.595 35.735 -0.515 1.42% 758,261
CCF Chase Corp - 0.00 0.00 - 0.00 97.82 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 - 156.64 154.11 - 157.59 156.825 -0.885 0.56% 396,407
CCI.U Churchill Capital Corp IV Unit 1 Cl A [Cciv.U] - 0.00 0.00 - 0.00 9.82 0.00 0.00% 0
CCI.W Churchill Capital Corp IV WT [Cciv/W] - 0.00 0.00 - 0.00 1.044 0.00 0.00% 0
CCIV Churchill Capital Corp IV Cl A - 9.65 9.60 - 9.70 9.63 -0.02 0.21% 369,512
CCJ Cameco Corp - 9.56 9.36 - 9.58 9.47 -0.10 1.04% 556,873
CCK Crown Cork & Seal Company - 86.86 85.58 - 88.36 86.20 -1.01 1.16% 331,049
CCL Carnival Corp - 12.78 12.62 - 13.05 12.92 -0.06 0.46% 14,157,963
CCLP CSI Compressco - 0.842 0.811 - 0.875 0.85 +0.016 1.92% 24,171
CCM Concord Medical Services - 1.904 1.90 - 1.94 1.90 -0.04 2.06% 1,153
CCMP Cabot Microelectron - 141.70 137.395 - 144.55 143.76 +0.43 0.30% 50,348
CCNC Code Chain New Continent Ltd - 1.63 1.595 - 1.77 1.66 -0.04 2.35% 22,938
CCNE Cnb Financial Corp - 18.25 18.05 - 18.402 18.32 +0.07 0.38% 6,190
CCNEP Cnb Financial Corp - 25.40 25.16 - 25.40 25.40 0.00 0.00% 5,075
CCO Clear Channel Outdoor Holdings - 0.938 0.895 - 0.94 0.898 -0.012 1.32% 459,922
CCOI Cogent Comm Hlds - 55.91 54.94 - 56.53 56.24 +0.14 0.25% 74,375
CCON Direxion Connected Consumer ETF - 0.00 0.00 - 0.00 52.764 0.00 0.00% 0
CCOR Cambria Core Equity ETF - 0.00 0.00 - 0.00 27.129 0.00 0.00% 0
CCR Consol Coal Resources LP - 2.90 2.80 - 3.03 2.873 -0.027 0.93% 21,541
CCRC China Customer Ord - 4.70 4.70 - 4.70 4.70 +0.10 2.17% 545
CCRN Cross Ctry Hlthcr - 7.65 6.78 - 8.22 8.11 +0.98 13.74% 160,692
CCRV Ishares Commodity Curve Carry Strategy Et - 0.00 0.00 - 0.00 19.463 0.00 0.00% 0
CCS Century Communities Inc - 41.02 39.44 - 42.97 40.371 -0.849 2.06% 127,000
CCU Compania Cervecerias Unidas S.A. - 11.41 11.28 - 11.70 11.30 -0.11 0.96% 127,542
CCX Churchill Capital II Cl A - 9.97 9.96 - 10.01 9.96 -0.04 0.40% 167,325
CCX.S Churchill Capital III Unit [Ccxx.U] - 0.00 0.00 - 0.00 10.34 0.00 0.00% 0
CCX.T Churchill Capital III WT [Ccxx/W] - 0.00 0.00 - 0.00 1.97 0.00 0.00% 0
CCX.U Churchill Capital II Unit [Ccx.U] - 0.00 0.00 - 0.00 10.35 0.00 0.00% 0
CCX.W Churchill Capital II WT [Ccx/W] - 0.00 0.00 - 0.00 1.35 0.00 0.00% 0
CCXI Chemocentryx Inc - 49.06 45.09 - 50.51 48.54 -0.98 1.98% 188,930
CCXX Churchill Capital III Cl A - 10.17 9.77 - 10.25 9.84 -0.41 4.00% 4,814,220
CCZ Comcast Corp - 60.00 60.00 - 60.00 60.00 +1.00 1.69% 510
CD Chindata Group Holdings Limited ADR - 13.68 13.50 - 13.68 13.62 +0.02 0.15% 456,620
CDAK Codiak Biosciences Inc - 8.76 8.67 - 9.255 8.75 -0.13 1.46% 20,839
CDAY Ceridian Hcm Holding Inc - 87.31 84.04 - 89.27 86.35 -1.88 2.13% 299,567
CDC Victory US Eqty Income Ehnd Vol Wtd ETF - 47.30 47.039 - 47.425 47.28 -0.22 0.46% 8,069
CDE Coeur Mining Inc - 7.12 6.74 - 7.17 7.03 +0.05 0.72% 2,643,469
CDEV Centennial Resource Development Inc - 0.58 0.532 - 0.585 0.55 -0.033 5.66% 1,507,807
CDK Cdk Global Inc - 42.41 41.21 - 43.00 42.87 +0.15 0.35% 274,002
CDL Victory US Largecap HI Div Vol Wtd ETF - 40.27 39.79 - 40.74 40.294 -0.353 0.87% 3,286
CDLX Cardlytics Inc - 75.00 70.70 - 79.28 72.97 -2.63 3.48% 232,863
CDMO Avid Bioservices Inc - 7.55 7.24 - 7.55 7.36 -0.20 2.65% 39,862
CDMOP Avid Bioservices Inc - 25.708 25.29 - 26.24 25.40 -0.50 1.93% 12,117
CDNA Caredx Inc - 52.64 50.01 - 55.885 50.505 -0.605 1.18% 444,442
CDNS Cadence Design Sys - 108.65 108.175 - 110.74 109.57 -0.64 0.58% 807,252
CDOR Condor Hospitality T - 0.00 0.00 - 0.00 2.97 0.00 0.00% 0
CDR Cedar Shopping Centers Inc - 0.93 0.92 - 0.99 0.939 -0.049 4.96% 975,318
CDR-B Cedar Realty Trust Inc [Cdr/Pb] - 0.00 0.00 - 0.00 21.535 0.00 0.00% 0
CDR-C Cedar Realty Trust Inc [Cdr/Pc] - 0.00 0.00 - 0.00 19.05 0.00 0.00% 0
CDTX Cidara Thera - 2.60 2.58 - 2.639 2.62 -0.03 1.13% 19,728
CDW CDW Corp - 119.94 118.607 - 122.41 122.23 +1.28 1.06% 294,807
CDXC Chromadex Corp CS - 4.56 4.45 - 4.66 4.53 -0.10 2.16% 63,427
CDXS Codexis Inc - 13.54 13.30 - 13.845 13.55 -0.16 1.17% 35,053
CDZI Cadiz Inc - 9.69 9.48 - 9.69 9.48 -0.15 1.56% 95,607
CE Celanese Corp - 112.95 110.49 - 114.88 113.085 -0.705 0.62% 212,067
CEA China Eastern Airlines Corp Ltd - 20.00 19.575 - 20.30 19.65 -0.64 3.15% 3,087
CECE C E C O Envir - 7.03 6.88 - 7.15 6.96 -0.13 1.83% 16,333
CEE Central Europe and Russia Fund - 18.49 18.28 - 18.919 18.32 -0.28 1.51% 4,468
CEF Sprott Physical Gold & Silver Trust - 0.00 0.00 - 0.00 18.43 0.00 0.00% 0
CEFA Global X S&P Catholic Values Ex-U.S. ETF - 25.00 25.00 - 25.314 25.00 -0.314 1.24% 500
CEFD Etracs Monthly Pay 1.5X Index ETN - 0.00 0.00 - 0.00 24.73 0.00 0.00% 0
CEFS Exchange Listed Funds Trust ETF - 0.00 0.00 - 0.00 18.235 0.00 0.00% 0
CEI Camber Energy Inc - 0.00 0.00 - 0.00 0.74 0.00 0.00% 0
CEIX Consol Energy Inc - 3.84 3.75 - 3.90 3.83 -0.03 0.78% 142,464
CEL Cellcom Israel - 3.85 3.53 - 3.86 3.77 -0.02 0.53% 14,671
CELC Celcuity Inc - 5.75 5.61 - 5.98 5.98 +0.16 2.75% 3,377
CELH Celsius Holdings Inc - 22.00 20.38 - 22.30 20.49 -1.81 8.12% 536,301
CELP Cypress Energy Partners LP - 2.04 1.927 - 2.08 2.035 +0.025 1.24% 7,160
CEM Clearbridge Energy MLP Fund Inc - 12.39 11.89 - 12.42 12.051 -0.369 2.97% 37,263
CEMB Emrg Mkts Corp Bond Ishares JPM ETF - 0.00 0.00 - 0.00 51.50 0.00 0.00% 0
CEMI Chembio Diagnostics - 4.87 4.67 - 4.88 4.791 -0.109 2.22% 449,489
CEN Center Coast MLP & Infrastructure - 7.46 7.36 - 7.58 7.443 -0.108 1.43% 13,884
CENT Central Garden - 39.37 38.65 - 39.75 38.82 -0.72 1.82% 13,507
CENTA Central Garden & Pet - 35.83 35.31 - 36.04 35.41 -0.65 1.80% 18,589
CENX Century Aluminum C - 6.75 6.27 - 6.92 6.523 -0.487 6.95% 361,312
CEO Cnooc Ltd - 91.32 90.50 - 92.303 91.35 -0.70 0.76% 33,260
CEPU Central Puerto S.A. ADR - 2.22 2.155 - 2.24 2.19 -0.02 0.90% 18,790
CEQP Crestwood Equity Partners LP - 14.53 13.66 - 14.71 14.37 -0.19 1.30% 225,223
CERC Cerecor Inc - 2.14 2.10 - 2.20 2.12 -0.05 2.30% 34,407
CERE Cerevel Therapeutics Hldg Inc - 10.20 9.80 - 11.16 10.274 +0.274 2.74% 87,563
CERN Cerner Corp - 69.295 69.05 - 70.74 70.67 +0.19 0.27% 430,617
CERS Cerus Corp - 5.65 5.19 - 5.80 5.37 -0.185 3.33% 917,904
CET Central Securities Corp - 0.00 0.00 - 0.00 28.40 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 - 1.09 1.05 - 1.15 1.07 -0.02 1.83% 427,505
CETXP Cemtrex Inc Series 1 Pfd - 2.01 2.01 - 2.11 2.00 -0.36 15.25% 201
CETXW Cemtrex Inc Series 1 WT - 0.00 0.00 - 0.00 0.055 0.00 0.00% 0
CEV Eaton Vance California Muni Income Trust - 0.00 0.00 - 0.00 13.29 0.00 0.00% 0
CEVA Ceva Inc - 41.50 40.38 - 42.15 40.53 -1.42 3.38% 13,137
CEW Wisdomtree Emerging Currency Strategy Fund - 0.00 0.00 - 0.00 17.407 0.00 0.00% 0
CEY Victory EM High Div Vol Wtd ETF - 18.48 18.43 - 18.57 18.46 -0.05 0.27% 3,533
CEZ Victory EM Vol Wtd ETF - 22.58 22.51 - 22.52 22.51 0.00 0.00% 103
CF Cf Industries Holdings - 26.68 25.49 - 27.02 26.89 +0.11 0.41% 653,282
CFA Victory US 500 Vol ETF - 54.06 53.525 - 54.29 54.00 -0.443 0.81% 6,477
CFB Crossfirst Bankshares Inc - 8.54 8.42 - 8.79 8.53 -0.07 0.81% 50,497
CFBI Community First Bancshares Inc - 7.628 7.405 - 7.70 7.44 -0.25 3.25% 1
CFBK Central Fed Cp - 0.00 0.00 - 0.00 13.55 0.00 0.00% 0
CFCV Clearbridge Focus Value ETF - 0.00 0.00 - 0.00 26.683 0.00 0.00% 0
CFFA Cf Finance Acquisition Corp Cl A - 10.14 9.66 - 10.33 10.145 -0.005 0.05% 93,617
CFFAU Cf Finance Acquisition Corp Unit - 9.69 10.00 - 10.00 10.00 0.00 0.00% 3,400
CFFAW Cf Finance Acquisition Corp WT - 0.00 0.00 - 0.00 0.68 0.00 0.00% 0
CFFI C&F Financial Corp - 31.60 31.40 - 31.60 31.60 +0.10 0.32% 828
CFFN Capitol Fed Finl Inc - 11.18 11.18 - 11.48 11.41 +0.19 1.69% 214,281
CFG Citizens Financial Group Inc/Ri - 26.64 25.41 - 26.97 26.83 +0.12 0.45% 1,056,798
CFG-D RBS Citizens Finl Group Inc [Cfg/Pd] - 0.00 0.00 - 0.00 26.52 0.00 0.00% 0
CFG-E Citizens Financial Group Inc Prf Perpetual USD 2 - 0.00 0.00 - 0.00 25.18 0.00 0.00% 0
CFII Cf Finance Acquisition Corp. II Cl A - 9.60 9.60 - 9.74 9.70 0.00 0.00% 1,697
CFIIU Cf Finance Acquisition Corp II - 9.93 9.87 - 9.93 9.87 -0.04 0.40% 151,100
CFIIW Cf Finance Acquisition Corp. II WT - 0.00 0.00 - 0.00 0.88 0.00 0.00% 0
CFMS Conformis Inc CS - 0.693 0.66 - 0.706 0.672 -0.023 3.31% 54,646
CFO Victory US 500 Ehnd Vol Wtd ETF - 54.21 53.55 - 54.78 53.88 -0.596 1.09% 13,362
CFR Cullen/Frost Bankers - 68.23 64.95 - 69.99 69.72 +0.95 1.38% 179,774
CFRX Contrafect - 5.71 5.45 - 5.915 5.74 -0.07 1.20% 32,870
CFX Colfax Corp - 27.15 26.45 - 28.74 27.17 -0.06 0.22% 545,371
CFXA Colfax Corp Tangible Equity Unit - 118.22 114.71 - 123.04 117.07 -0.43 0.37% 39,028
CG The Carlyle Group - 25.55 24.75 - 26.07 24.76 -0.80 3.13% 349,860
CGA China Green Agriculture - 2.58 2.41 - 2.75 2.55 -0.13 4.85% 8,570
CGBD Tcg Bdc Inc - 8.21 8.045 - 8.25 8.16 -0.12 1.45% 45,846
CGC Canopy Growth Corp - 18.53 18.18 - 18.80 18.49 -0.29 1.54% 1,849,648
CGEN Compugen Ltd - 13.40 12.55 - 13.89 12.93 -0.62 4.58% 561,875
CGIX Cancer Genetics Inc - 2.35 2.11 - 2.35 2.20 -0.08 3.51% 108,111
CGNX Cognex Cp - 67.24 64.23 - 70.73 66.05 -1.61 2.38% 278,375
CGO Calamos Glb Ttl Rtn - 11.62 11.485 - 11.80 11.52 -0.26 2.21% 8,323
CGRO Collective Growth Corp Cl A - 9.74 9.73 - 9.83 9.785 -0.045 0.46% 901
CGROU Collective Growth Corp - 9.97 9.97 - 10.04 10.04 -0.05 0.50% 260
CGROW Collective Growth Corp WT - 0.72 0.69 - 0.75 0.69 0.00 0.00% 5,740
CGW S&P Global Water Index Invesco ETF - 0.00 0.00 - 0.00 41.71 0.00 0.00% 0
CHA China Telecom Corp Ltd - 31.30 31.12 - 31.99 31.35 -0.12 0.38% 25,119
CHA.U Chardan Healthcr Acqstn 2 Corp [Chaq.U] - 0.00 0.00 - 0.00 10.18 0.00 0.00% 0
CHA.W Chardan Healthcare Acq 2 Corp WT [Chaq/W] - 0.00 0.00 - 0.00 0.545 0.00 0.00% 0
CHAD CSI 300 China A 1X Direxion - 0.00 0.00 - 0.00 20.02 0.00 0.00% 0
CHAP Chaparral Energy Inc - 0.384 0.38 - 0.408 0.392 0.00 0.00% 2,020,000
CHAQ Chardan Healthcare Acquisition 2 Corp - 0.00 0.00 - 0.00 9.80 0.00 0.00% 0
CHAU CSI 300 China A 2X Direxion - 0.00 0.00 - 0.00 33.46 0.00 0.00% 0
CHB Global X China Biotech Innovation ETF - 15.68 15.68 - 15.68 15.68 -0.251 1.58% 1,403
CHCI Comstock Hlds Cos - 2.50 2.34 - 2.50 2.408 -0.162 6.30% 104,459
CHCO City Holding Company - 59.47 57.09 - 60.755 60.69 +0.74 1.23% 9,205
CHCT Community Healthcare Trust Inc - 47.05 45.56 - 47.21 46.785 -0.215 0.46% 12,855
CHD Church & Dwight Company - 87.18 86.67 - 88.96 88.64 +1.58 1.81% 538,884
CHDN Churchill Downs IN - 152.13 147.06 - 154.89 148.965 -4.405 2.87% 137,697
CHE Chemed Inc - 471.33 465.41 - 485.315 483.64 +10.11 2.14% 55,533
CHEF The Chefs Warehouse - 13.41 12.96 - 13.82 13.37 -0.15 1.11% 250,203
CHEK Check-Cap Ltd Ord - 0.305 0.30 - 0.319 0.308 -0.012 3.75% 151,554
CHEKZ Check-Cap Ltd Series C WT - 0.00 0.00 - 0.00 0.039 0.00 0.00% 0
CHEP US Value Fund Mkt Neutral ETF Quantshares - 0.00 0.00 - 0.00 13.561 0.00 0.00% 0
CHFS Chf Solutions Inc - 6.36 5.85 - 6.36 5.89 -0.48 7.54% 231,634
CHGG Chegg Inc - 74.47 72.85 - 75.71 74.10 -0.74 0.99% 1,079,792
CHGX Diversified Impact U.S. Large Cap Fossil Fuel - 0.00 0.00 - 0.00 25.49 0.00 0.00% 0
CHH Choice Hotels International - 86.12 83.70 - 87.20 86.55 -0.01 0.01% 111,586
CHI Calamos Cv Opp & Inc - 11.01 10.84 - 11.18 10.926 -0.224 2.01% 116,304
CHIC G-X MSCI China Communication Services ETF - 0.00 0.00 - 0.00 26.495 0.00 0.00% 0
CHIE G-X China Energy ETF - 0.00 0.00 - 0.00 8.05 0.00 0.00% 0
CHIH G-X MSCI China Health Care ETF - 0.00 0.00 - 0.00 24.06 0.00 0.00% 0
CHII G-X China Industrials ETF - 0.00 0.00 - 0.00 13.32 0.00 0.00% 0
CHIK G-X MSCI China Information Technology ETF - 0.00 0.00 - 0.00 28.07 0.00 0.00% 0
CHIL G-X MSCI China Large-Cap 50 ETF - 0.00 0.00 - 0.00 35.95 0.00 0.00% 0
CHIM G-X China Materials ETF - 0.00 0.00 - 0.00 18.39 0.00 0.00% 0
CHIQ G-X China Consumer ETF - 0.00 0.00 - 0.00 30.08 0.00 0.00% 0
CHIR G-X MSCI China Real Estate ETF - 0.00 0.00 - 0.00 16.15 0.00 0.00% 0
CHIS G-X MSCI China Consumer Staples ETF - 0.00 0.00 - 0.00 29.76 0.00 0.00% 0
CHIU G-X MSCI China Utilities ETF - 0.00 0.00 - 0.00 13.68 0.00 0.00% 0
CHIX G-X China Financials ETF - 0.00 0.00 - 0.00 14.58 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 - 114.78 113.28 - 115.50 114.54 -1.31 1.13% 431,970
CHL China Mobile [Hong Kong] Ltd - 30.71 30.62 - 30.91 30.73 -0.32 1.03% 817,858
CHM-A Cherry Hill Mtg Invt Corp [Chmi/Pa] - 0.00 0.00 - 0.00 23.137 0.00 0.00% 0
CHM-B Cherry Hill Mtg Invt Corp [Chmi/Pb] - 0.00 0.00 - 0.00 20.64 0.00 0.00% 0
CHMA Chiasma Inc - 3.76 3.64 - 3.855 3.738 -0.072 1.89% 139,068
CHMG Chemung Financial Cp - 33.09 32.80 - 33.90 33.19 -0.39 1.16% 274
CHMI Cherry Hill Mortgage Investmen - 9.49 9.10 - 9.53 9.28 -0.19 2.01% 38,529
CHN China Fund - 28.01 27.80 - 28.67 27.975 -0.365 1.29% 3,059
CHNA Loncar China Biopharma ETF - 29.80 29.48 - 29.80 29.48 -0.521 1.74% 587
CHNG Change Healthcare Inc - 14.25 13.791 - 14.35 14.28 +0.02 0.14% 1,443,206
CHNGU Change Healthcare Inc Tangible Equity Units - 51.59 51.48 - 52.29 51.59 -0.70 1.34% 515
CHNR China Natural Res - 1.16 1.119 - 1.176 1.16 -0.01 0.85% 75,363
CHPM Chp Merger Corp Cl A - 10.08 9.83 - 10.18 9.99 -0.19 1.87% 32,508
CHPMW Chp Merger Corp WT - 0.00 0.00 - 0.00 1.10 0.00 0.00% 0
CHRA Charah Solutions Inc - 2.88 2.66 - 2.90 2.90 +0.07 2.47% 522
CHRS Coherus Bio - 17.07 16.53 - 17.25 16.93 -0.22 1.28% 149,674
CHRW C.H. Robinson Ww - 89.62 86.825 - 91.37 88.14 -1.94 2.15% 766,640
CHS Chico's Fas - 1.05 1.025 - 1.14 1.125 +0.075 7.14% 1,118,506
CHSCL CHS B Cum Pfd Srs 4 - 27.63 27.51 - 27.63 27.61 +0.02 0.07% 8,530
CHSCM CHS Pfd Clb Ser3 - 26.09 25.76 - 26.38 26.38 +0.37 1.42% 3,496
CHSCN CHS Inc Pfd B Srs 2 - 26.77 26.76 - 27.03 26.995 +0.205 0.77% 2,206
CHSCO CHS Inc Cl B Pfd - 27.56 27.30 - 27.56 27.546 +0.196 0.72% 8,655
CHSCP CHS Inc - 28.56 28.40 - 28.95 28.668 +0.268 0.94% 3,793
CHT Chunghwa Telecom CO Ltd - 37.27 37.25 - 37.78 37.78 +0.32 0.85% 29,785
CHTR Charter Communicatio - 580.55 580.55 - 608.605 602.60 +26.60 4.62% 895,259
CHU China Unicom [Hong Kong] Ltd - 6.19 6.13 - 6.21 6.145 -0.205 3.23% 110,972
CHUY Chuy's Holdings Inc - 22.17 21.10 - 22.713 21.10 -1.11 5.00% 63,695
CHW Calamos Gbl Dyn Inc - 7.88 7.755 - 7.92 7.815 -0.125 1.57% 90,291
CHWY Chewy Inc - 66.91 62.25 - 67.00 63.508 -4.162 6.15% 2,626,973
CHX Championx Corp - 8.13 8.06 - 8.69 8.56 +0.56 7.00% 915,870
CHY Calamos Cv & High IN - 11.74 11.509 - 11.74 11.56 -0.19 1.62% 76,470
CI Cigna Corp - 163.46 163.22 - 167.00 166.755 +3.355 2.05% 697,577
CIA Citizens Inc - 5.90 5.77 - 6.00 5.855 -0.035 0.59% 7,784
CIB Bancolombia S.A. - 24.65 24.50 - 24.91 24.99 +0.22 0.89% 46,924
CIBR Nasdaq Cybersecurity ETF FT - 33.82 32.91 - 33.85 33.556 -0.484 1.42% 346,264
CID Victory Intl HI Div Vol Wtd ETF - 25.03 25.08 - 25.08 25.08 +0.021 0.08% 125
CIDM Cinedigm Corp - 0.499 0.473 - 0.502 0.483 -0.016 3.21% 1,061,669
CIEN Ciena Corp - 38.61 38.03 - 39.65 39.35 +0.54 1.39% 967,952
CIF Colonial Intermediate High - 2.33 2.31 - 2.35 2.35 +0.03 1.29% 34,149
CIG Comp En DE MN Cemig ADR - 1.82 1.78 - 1.83 1.815 -0.045 2.42% 903,626
CIG.C Comp En DE MN Cemig ADR Cl C - 0.00 0.00 - 0.00 2.10 0.00 0.00% 0
CIGI Colliers Intl Grp IN - 70.325 69.965 - 72.22 70.64 -1.21 1.68% 68,230
CIH China Index Holdings Ltd - 1.29 1.28 - 1.33 1.29 -0.04 3.01% 31,761
CII Blackrock Capital and Income Strategies - 15.04 14.74 - 15.094 14.838 -0.192 1.28% 91,357
CIIC Ciig Merger Corp Cl A - 9.97 9.97 - 10.14 10.03 0.00 0.00% 1,432
CIICU Ciig Merger Corp Units - 10.68 10.552 - 10.68 10.552 0.00 0.00% 620
CIICW Ciig Merger Corp Warrants - 0.00 0.00 - 0.00 1.10 0.00 0.00% 0
CIK Credit Suisse Asset Management - 0.00 0.00 - 0.00 2.96 0.00 0.00% 0
CIL Victory Intl Vol Wtd ETF - 35.84 35.53 - 35.78 35.78 0.00 0.00% 33
CIM Chimera Investment Corp - 8.38 8.245 - 8.50 8.32 -0.14 1.65% 1,158,341
CIM-A Chimera Invt Corp [Cim/Pa] - 0.00 0.00 - 0.00 22.59 0.00 0.00% 0
CIM-B Chimera Invt Corp [Cim/Pb] - 0.00 0.00 - 0.00 20.52 0.00 0.00% 0
CIM-C Chimera Invt Corp [Cim/Pc] - 0.00 0.00 - 0.00 19.04 0.00 0.00% 0
CIM-D Chimera Invt Corp [Cim/Pd] - 0.00 0.00 - 0.00 19.52 0.00 0.00% 0
CINF Cincinnati Financial - 71.06 70.02 - 72.26 71.28 -0.37 0.52% 283,813
CINR Ciner Resources LP - 11.82 11.113 - 11.87 11.361 -0.139 1.21% 3,399
CIO City Office REIT Inc - 6.48 6.12 - 6.62 6.37 -0.13 2.00% 43,956
CIO-A City Office REIT Inc [Cio/Pa] - 0.00 0.00 - 0.00 24.22 0.00 0.00% 0
CIR Circor International - 26.74 26.54 - 28.23 28.20 +1.20 4.44% 28,154
CIT Cit Group Inc - 28.77 27.19 - 29.22 28.775 -0.225 0.78% 676,370
CIT-B Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B - 0.00 0.00 - 0.00 25.45 0.00 0.00% 0
CIVB Civista Bncshrs - 14.08 13.80 - 14.284 14.26 +0.01 0.07% 3,598
CIX Compx International Inc - 0.00 0.00 - 0.00 12.60 0.00 0.00% 0
CIZ Victory Dev Enhd Vol Wtd ETF - 26.811 26.62 - 26.87 26.85 0.00 0.00% 209
CIZN Citizens Hld Company - 21.88 20.91 - 22.00 21.78 -0.11 0.50% 993
CJJD China Jojo Drugstore - 0.91 0.89 - 0.95 0.896 -0.014 1.54% 178,648
CKH Seacor Smit Inc - 30.08 29.35 - 31.07 30.595 +0.125 0.41% 9,463
CKPT Checkpoint Therapeutics Inc - 2.35 2.205 - 2.37 2.25 -0.11 4.66% 118,185
CKX Ckx Lands - 0.00 0.00 - 0.00 9.49 0.00 0.00% 0
CL Colgate-Palmolive Company - 79.94 77.98 - 81.08 79.221 +2.551 3.33% 3,037,144
CLA Colonnade Acquisition Corp Cl A - 9.621 9.621 - 9.65 9.65 0.00 0.00% 300
CLA.U Colonnade Acquisition Corp Units - 0.00 0.00 - 0.00 9.88 0.00 0.00% 0
CLA.W Colonnade Acquisition Corp WT - 0.00 0.00 - 0.00 0.55 0.00 0.00% 0
CLAR Clarus Corp - 16.10 15.32 - 17.098 15.60 -0.40 2.50% 121,311
CLB Core Laboratories N.V. - 14.16 13.43 - 14.57 14.43 +0.21 1.48% 110,005
CLBK Columbia Financial Inc - 11.86 11.86 - 12.96 12.54 -0.38 2.94% 102,590
CLBS Caladrius Bio - 1.55 1.441 - 1.55 1.46 -0.05 3.31% 90,288
CLCT Collectors Universe - 56.82 55.34 - 57.06 56.184 -0.766 1.35% 26,494
CLDB Cortland Bncp Crtld Ohio - 14.60 14.60 - 15.17 14.60 -0.40 2.67% 187
CLDR Cloudera Inc - 9.78 9.52 - 9.95 9.695 -0.185 1.87% 1,538,295
CLDT Chatham Lodging Trust [Reit] - 7.48 6.90 - 7.64 7.23 -0.27 3.60% 99,142
CLDX Celldex Therapeutics - 15.15 14.60 - 15.40 15.046 -0.334 2.17% 97,064
CLEU China Liberal Education Holdings Ltd - 5.41 5.40 - 6.089 6.089 +0.419 7.39% 6,638
CLF Cleveland-Cliffs Inc - 8.26 8.115 - 8.38 8.265 -0.035 0.42% 3,143,595
CLFD Clearfield Inc - 20.77 20.71 - 21.56 21.38 +0.11 0.52% 28,596
CLGN Collplant Biotechnologies Ltd - 7.01 6.90 - 7.01 6.95 0.00 0.00% 2
CLGX Corelogic - 76.50 75.55 - 77.22 77.13 +0.48 0.63% 694,029
CLH Clean Harbors - 53.18 52.56 - 54.00 53.32 +0.07 0.13% 73,951
CLI Mack-Cali Realty Corp - 10.89 10.75 - 11.04 10.91 -0.02 0.18% 164,716
CLI.U Climate Change Crisis Real Impact I [Clii.U] - 0.00 0.00 - 0.00 10.02 0.00 0.00% 0
CLIR Clearsign Combustion - 2.30 2.30 - 2.419 2.35 0.00 0.00% 15,545
CLIX Proshares Long Online/Short Stores ETF - 0.00 0.00 - 0.00 88.50 0.00 0.00% 0
CLLS Cellectis S.A. ADR - 16.37 15.90 - 16.76 15.95 -0.41 2.51% 60,498
CLM Cornerstone Strategic Value Fund - 0.00 0.00 - 0.00 10.89 0.00 0.00% 0
CLMT Calumet Specialty Pr - 3.605 3.33 - 3.605 3.47 +0.02 0.58% 19,655
CLN-G Colony Cap Inc [Clny/Pg] - 0.00 0.00 - 0.00 21.866 0.00 0.00% 0
CLN-H Colony Cap Inc [Clny/Ph] - 0.00 0.00 - 0.00 21.43 0.00 0.00% 0
CLN-I Colony Cap Inc [Clny/Pi] - 0.00 0.00 - 0.00 21.61 0.00 0.00% 0
CLN-J Colony Cap Inc [Clny/Pj] - 0.00 0.00 - 0.00 21.53 0.00 0.00% 0
CLNC Colony Northstar Credit Real Estate Inc Class - 5.01 4.37 - 5.33 5.30 +0.19 3.72% 197,465
CLNE Clean Energy Fuels - 2.49 2.41 - 2.52 2.49 -0.03 1.19% 314,548
CLNY Colony Capital Inc - 3.69 3.465 - 3.77 3.598 -0.062 1.69% 1,516,908
CLOU Global X Cloud Computing ETF - 24.02 23.24 - 24.10 23.58 -0.64 2.64% 763,004
CLPR Clipper Realty Inc - 5.54 5.45 - 5.726 5.537 +0.017 0.31% 17,030
CLPS Clps Incorp - 3.24 3.05 - 3.24 3.135 -0.155 4.71% 36,630
CLPT Clearpoint Neuro Inc - 6.91 6.91 - 7.48 7.27 +0.26 3.71% 97,142
CLR Continental Resources - 12.22 11.745 - 12.345 11.84 -0.47 3.82% 1,461,139
CLRB Cellectar Biosc - 1.17 1.16 - 1.20 1.16 -0.03 2.52% 72,917
CLRBZ Cellectar Bio Sra WT - 0.00 0.00 - 0.00 0.136 0.00 0.00% 0
CLRG IQ Chaikin U.S. Large Cap ETF - 24.49 24.46 - 25.015 24.46 -0.555 2.22% 1,300
CLRO Clearone Inc - 1.80 1.61 - 1.80 1.685 -0.085 4.80% 36,770
CLS Celestica Inc - 6.11 5.77 - 6.15 5.87 -0.26 4.24% 162,966
CLSD Clearside Biomedi - 1.40 1.29 - 1.42 1.31 -0.09 6.43% 40,547
CLSK Cleanspark Inc - 7.83 7.12 - 7.865 7.28 -0.71 8.89% 738,825
CLSN Celsion Corp - 0.506 0.475 - 0.51 0.48 -0.028 5.51% 526,097
CLTL Treasury Collateral Invesco ETF - 0.00 0.00 - 0.00 105.73 0.00 0.00% 0
CLVS Clovis Oncology Inc - 5.17 4.86 - 5.17 4.945 -0.205 3.98% 2,323,731
CLW Clearwater Paper Corp - 36.97 34.70 - 37.47 37.47 +0.50 1.35% 21,555
CLWT Euro Tech Hld - 2.70 2.55 - 2.76 2.61 -0.13 4.74% 5,190
CLX Clorox Company - 207.59 207.20 - 212.22 209.74 +1.01 0.48% 789,125
CLXT Calyxt Inc - 3.46 3.27 - 3.59 3.30 -0.181 5.20% 44,440
CM Canadian Imperial Bank of Commerce - 74.03 72.07 - 74.48 74.36 +0.32 0.43% 114,380
CMA Comerica Inc - 43.56 43.63 - 44.66 44.63 +0.68 1.55% 338,166
CMBM Cambium Networks Corp - 22.18 21.80 - 22.78 22.075 -0.265 1.19% 100,743
CMBS CMBS Ishares ETF - 0.00 0.00 - 0.00 55.11 0.00 0.00% 0
CMC Commercial Metals Company - 20.28 20.07 - 20.63 20.515 +0.105 0.51% 396,963
CMCL Caledonia Mining Cp - 0.00 0.00 - 0.00 16.89 0.00 0.00% 0
CMCM Cheetah Mobile Inc - 1.94 1.87 - 1.95 1.89 -0.06 3.08% 56,161
CMCO Columbus Mckinnon - 34.44 33.89 - 36.06 34.24 -0.22 0.64% 33,198
CMCSA Comcast Corp A - 42.47 41.81 - 43.05 42.28 -0.78 1.81% 7,496,339
CMCT Cim Commercial TR Cp - 8.17 7.90 - 8.17 8.00 0.00 0.00% 2,666
CMCTP Cim Commercial Trust Corp Series L - 24.90 24.90 - 24.90 24.90 +0.05 0.20% 100
CMD Cantel Medical - 48.28 45.875 - 48.99 48.14 -0.23 0.48% 66,487
CMDY Bberg Roll Select cmdty Strategy Ishares ETF - 0.00 0.00 - 0.00 41.871 0.00 0.00% 0
CME CME Group Inc - 149.15 148.00 - 150.29 149.54 -0.45 0.30% 590,649
CMF California Muni Bond Ishares ETF - 0.00 0.00 - 0.00 61.91 0.00 0.00% 0
CMFNL Cm Finance Inc 6.125% Notes Due 2023 - 21.76 21.51 - 23.26 23.26 +0.11 0.48% 3,200
CMG Chipotle Mexican Grill - 1,237.70 1,191.815 - 1,264.39 1,210.12 -32.68 2.63% 231,894
CMI Cummins Inc - 216.05 214.32 - 218.60 218.19 +0.75 0.34% 349,347
CMLFU Cm Life Sciences Inc - 10.34 10.10 - 10.50 10.215 -0.045 0.44% 35,538
CMLS Cumulus Media Inc Cl A - 5.31 5.01 - 5.40 5.10 -0.28 5.20% 19,091
CMO Capstead Mortgage Corp - 5.25 5.13 - 5.275 5.16 -0.14 2.64% 237,145
CMO-E Capstead Mtge.Corp [Cmo/Pe] - 0.00 0.00 - 0.00 23.38 0.00 0.00% 0
CMP Compass Minerals Intl Inc - 60.47 57.88 - 61.12 60.815 +0.325 0.54% 49,466
CMPI Checkmate Pharmaceuticals Inc - 12.255 11.64 - 12.64 12.22 -0.27 2.16% 1,464
CMPR Cimpress N.V. Ord - 76.11 74.44 - 82.39 76.94 -0.21 0.27% 38,286
CMPS Compass Pathways Plc ADR - 32.98 31.21 - 33.25 32.10 -1.03 3.11% 79,710
CMR-B Costamare Inc [Cmre/Pb] - 0.00 0.00 - 0.00 22.959 0.00 0.00% 0
CMR-C Costamare Inc [Cmre/Pc] - 0.00 0.00 - 0.00 23.60 0.00 0.00% 0
CMR-D Costamare Inc [Cmre/Pd] - 0.00 0.00 - 0.00 24.15 0.00 0.00% 0
CMR-E Costamare Inc [Cmre/Pe] - 0.00 0.00 - 0.00 24.52 0.00 0.00% 0
CMRE Costamare Inc - 5.70 5.50 - 5.83 5.74 +0.03 0.53% 182,722
CMRX Chimerix Inc - 2.75 2.595 - 2.78 2.605 -0.155 5.62% 97,404
CMS Cms Energy Corp - 63.19 62.625 - 63.93 63.82 +0.32 0.50% 623,798
CMS-B Consumers Energy Company [Cms/Pb] - 0.00 0.00 - 0.00 109.50 0.00 0.00% 0
CMSA Cms Energy Corp 5.625% Junior Subordinate - 26.722 26.722 - 26.99 26.834 -0.016 0.06% 704
CMSC Cms Energy Corp - 27.18 27.07 - 27.27 27.20 +0.05 0.18% 8,979
CMSD Cms Energy Corp 5.875% Junior Subordinate - 27.54 27.474 - 27.89 27.59 +0.09 0.33% 14,467
CMT Core Molding Technologies Inc - 0.00 0.00 - 0.00 8.35 0.00 0.00% 0
CMTL Comtech Telecom Company - 14.98 14.25 - 15.08 14.555 -0.425 2.84% 95,329
CMU Colonial Muni Income Trust - 4.20 4.13 - 4.20 4.17 -0.01 0.24% 56,946
CN Xtrackers MSCI All China Equity ETF - 0.00 0.00 - 0.00 42.886 0.00 0.00% 0
CNA Cna Financial Corp - 29.15 28.37 - 29.865 29.76 +0.51 1.74% 97,787
CNBKA Century Bancorp Inc - 71.50 70.66 - 73.27 71.50 -1.14 1.57% 561
CNBS Amplify Seymour Cannabis ETF - 0.00 0.00 - 0.00 12.016 0.00 0.00% 0
CNC Centene Corp - 58.21 58.21 - 59.57 59.18 +0.85 1.46% 1,121,969
CNCE Concert Pharmaceutic - 10.50 10.09 - 10.525 10.30 -0.44 4.10% 60,494
CNCR Loncar Cancer Immunotherapy ETF - 26.76 26.37 - 27.128 26.37 -0.757 2.79% 2,210
CNDT Conduent Inc - 3.45 3.39 - 3.485 3.455 -0.015 0.43% 543,834
CNET Chinanet Online Hld - 1.43 1.36 - 1.45 1.39 -0.02 1.42% 77,799
CNF Cnfinance Holdings Ltd ADR - 3.219 3.215 - 3.24 3.219 -0.001 0.03% 243
CNFR Conifer Holdings - 2.565 2.58 - 2.58 2.60 0.00 0.00% 696
CNFRL Conifer Holdings Inc 6.75% Senior Unsecured No - 21.38 20.70 - 21.38 21.15 0.00 0.00% 7,541
CNHI CNH Industrial N.V. - 7.78 7.615 - 7.83 7.78 0.00 0.00% 1,061,270
CNI Canadian National Railway - 100.20 98.71 - 101.00 99.48 -1.05 1.04% 285,829
CNK Cinemark Holdings Inc - 8.32 8.025 - 8.645 8.085 -0.335 3.98% 3,362,667
CNMD C O N M E D Cp - 82.28 77.935 - 87.70 78.765 -4.355 5.24% 133,812
CNNB Cincinnati Bancorp - 9.50 9.50 - 9.58 9.50 -0.08 0.84% 1,117
CNNE Cannae Holdings Inc - 37.63 36.89 - 38.10 37.10 -0.68 1.80% 106,759
CNO Cno Financial Group - 17.66 17.05 - 17.895 17.60 -0.14 0.79% 200,659
CNOB Connectone Bancorp - 15.17 14.94 - 15.73 15.56 +0.24 1.57% 21,526
CNP Centerpoint Energy Inc - 21.49 21.00 - 21.55 21.39 -0.09 0.42% 1,402,623
CNP-B Centerpoint Energy Inc [Cnp/Pb] - 0.00 0.00 - 0.00 40.14 0.00 0.00% 0
CNQ Canadian Natural Resources - 15.66 15.17 - 15.81 15.60 -0.07 0.45% 1,068,114
CNR Cornerstone Building Brands Inc - 7.71 7.54 - 7.85 7.685 -0.045 0.58% 112,397
CNRG SPDR Kensho Clean Power ETF - 0.00 0.00 - 0.00 75.99 0.00 0.00% 0
CNS Cohn & Steers Inc - 56.46 55.04 - 57.405 56.80 +0.21 0.37% 35,725
CNSL Consolidated Communications Holdings Inc - 4.89 4.68 - 4.99 4.78 -0.16 3.24% 128,357
CNSP Cns Pharmaceuticals Inc - 1.81 1.74 - 1.81 1.74 -0.04 2.25% 12,647
CNST Constellation Pharmaceuticals Inc - 19.52 18.10 - 22.795 19.141 +0.431 2.30% 975,568
CNTG Centogene N.V. - 11.66 11.66 - 13.00 12.655 +0.785 6.61% 221,277
CNTY Century Casinos IN - 4.70 4.47 - 4.919 4.697 -0.104 2.17% 125,519
CNX CNX Resources Corp - 10.00 9.195 - 10.15 9.63 -0.19 1.93% 2,331,802
CNXM CNX Midstream Partners LP - 9.76 9.072 - 10.07 9.16 -0.62 6.34% 9,403,518
CNXN PC Connection Inc - 45.28 44.66 - 45.79 45.79 +0.47 1.04% 11,074
CNXT Chinaamc Sme-Chn Vaneck ETF - 0.00 0.00 - 0.00 43.747 0.00 0.00% 0
CNYA China A Ishares MSCI ETF - 0.00 0.00 - 0.00 38.20 0.00 0.00% 0
CO Global Cord Blood Corp - 4.07 3.82 - 4.10 3.98 -0.10 2.45% 31,908
COCP Cocrystal Pharma Inc - 0.81 0.785 - 0.87 0.791 -0.044 5.27% 414,209
COD-A Compass Div Holdings [Codi/Pa] - 0.00 0.00 - 0.00 22.00 0.00 0.00% 0
COD-B Compass Div Holdings [Codi/Pb] - 0.00 0.00 - 0.00 23.68 0.00 0.00% 0
COD-C Compass Div Holdings [Codi/Pc] - 0.00 0.00 - 0.00 23.937 0.00 0.00% 0
CODA Coda Octopus Group - 5.60 5.59 - 5.89 5.63 +0.01 0.18% 1,936
CODI Compass Diversified Holdings - 17.29 17.04 - 17.84 17.46 -0.26 1.47% 100,828
CODX Co-Diagnostics Inc - 13.82 13.00 - 14.20 13.315 -0.495 3.58% 552,874
COE China Online Education Group - 24.47 23.77 - 25.00 24.20 -0.80 3.20% 1,722
COF Capital One Financial Corp - 72.64 70.78 - 73.62 72.232 -0.888 1.21% 554,602
COF-F Capital One Financial Corp [Cof/Pf] - 0.00 0.00 - 0.00 25.36 0.00 0.00% 0
COF-G Capital One Financial Corp [Cof/Pg] - 0.00 0.00 - 0.00 25.46 0.00 0.00% 0
COF-H Capital One Financial Corp [Cof/Ph] - 0.00 0.00 - 0.00 25.86 0.00 0.00% 0
COF-I Capital One Financial Corp [Cof/Pi] - 0.00 0.00 - 0.00 25.14 0.00 0.00% 0
COF-J Capital One Financial Corp [Cof/Pj] - 0.00 0.00 - 0.00 24.75 0.00 0.00% 0
COF-K Capital One Financial Corp - 0.00 0.00 - 0.00 25.05 0.00 0.00% 0
COFS Choiceone Financial - 27.30 28.24 - 28.24 28.24 -0.16 0.56% 144
COG Cabot Oil & Gas Corp - 17.98 17.21 - 18.39 17.80 -0.59 3.21% 3,760,738
COGT Cogent Biosciences Inc - 2.74 2.65 - 2.86 2.65 -0.20 7.02% 113,037
COHN Cohen & CO Inc - 0.00 0.00 - 0.00 19.48 0.00 0.00% 0
COHR Coherent Inc - 126.30 122.49 - 126.30 125.30 -1.32 1.04% 49,231
COHU Cohu Inc - 20.71 18.004 - 22.34 21.934 +1.264 6.12% 554,706
COKE Coca Cola Bot Cons - 230.75 228.76 - 235.99 231.19 +0.10 0.04% 10,831
COLB Columbia Banking Sys - 27.36 25.45 - 28.44 28.44 +0.92 3.34% 111,540
COLD Americold Realty Trust - 36.17 35.54 - 36.45 36.265 +0.125 0.35% 377,169
COLL Collegium Pharma - 17.98 17.33 - 17.98 17.43 -0.61 3.38% 120,110
COLM Columbia Sprtswr - 81.52 77.76 - 96.73 78.675 -17.595 18.28% 725,482
COM Auspice Broad Commodity Strategy ETF Direxion - 0.00 0.00 - 0.00 23.165 0.00 0.00% 0
COMB Commodity Broad Strategy No K-1 ETF - 0.00 0.00 - 0.00 21.46 0.00 0.00% 0
COMM Commscope Holding Company - 8.81 8.64 - 8.91 8.86 +0.01 0.11% 561,617
COMT Commodities Select Strategy Ishares ETF - 24.01 24.01 - 24.15 24.105 -0.015 0.06% 84,039
CONE Cyrusone Inc - 71.96 67.57 - 72.82 70.96 -1.68 2.31% 334,438
CONN Conn's Inc - 10.00 9.50 - 10.40 9.50 -0.515 5.14% 128,815
COO Cooper Companies - 323.97 316.625 - 332.39 323.924 -0.216 0.07% 62,377
COOP Mr.Cooper Group Inc - 20.91 20.64 - 21.40 20.815 -0.305 1.44% 590,867
COP Conocophillips - 28.93 27.95 - 28.96 28.305 -0.855 2.93% 5,647,814
COPX G-X Copper Miners ETF - 0.00 0.00 - 0.00 21.47 0.00 0.00% 0
COR Coresite Realty Corp - 120.43 117.10 - 121.47 119.70 -0.78 0.65% 71,490
COR-Z Corenergy Infrastructure TR IN [Corr/Pa] - 0.00 0.00 - 0.00 14.27 0.00 0.00% 0
CORE Core Mark Holding - 27.30 26.84 - 27.79 27.65 +0.35 1.28% 39,304
CORN Teucrium Corn - 0.00 0.00 - 0.00 13.24 0.00 0.00% 0
CORP Invest Grade Corp Bd Index ETF Pimco - 0.00 0.00 - 0.00 114.48 0.00 0.00% 0
CORR Corenergy Infrastructure Trust Inc - 4.59 4.445 - 4.79 4.56 -0.03 0.65% 78,614
CORT Corcept Therapeutics - 17.12 16.525 - 17.26 16.68 -0.48 2.80% 232,526
COST Costco Wholesale - 361.13 357.30 - 363.85 361.07 -3.79 1.04% 842,516
COTY Coty Inc - 2.95 2.92 - 3.05 2.935 -0.045 1.51% 2,820,546
COUP Coupa Software Inc - 278.20 264.00 - 279.90 270.94 -11.68 4.13% 572,205
COW Ipatha.B Livestock Subindex TR ETN - 0.00 0.00 - 0.00 33.489 0.00 0.00% 0
COWN Cowen Group Inc - 20.78 19.82 - 21.37 20.76 -0.28 1.33% 418,167
COWNL Cowen Inc 7.75% Senior Notes Due 2033 - 24.95 26.71 - 26.89 26.89 +0.17 0.64% 2,502
COWNZ Cowen Inc 7.35% Senior Notes Due 2027 - 25.35 25.09 - 25.38 25.09 -0.17 0.67% 1,586
COWZ Pacer US Cash Cows 100 ETF - 0.00 0.00 - 0.00 27.47 0.00 0.00% 0
CP Canadian Pacific Railway - 297.36 293.954 - 302.50 297.84 -0.13 0.04% 244,265
CPA Copa Holdings S.A. - 50.53 48.58 - 51.01 48.98 -1.59 3.14% 162,314
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
CPAAW Conyers Park II Acquisition Corp WT - 0.00 0.00 - 0.00 1.05 0.00 0.00% 0
CPAC Cementos Pacasmayo S.A.A - 7.60 7.60 - 7.60 7.60 0.00 0.00% 11
CPAH Counterpath Corp - 2.67 2.643 - 2.74 2.673 -0.067 2.45% 4,941
CPB Campbell Soup Company - 46.74 46.46 - 47.395 47.04 +0.27 0.58% 359,050
CPE Callon Petroleum Company - 5.00 4.935 - 5.16 5.09 0.00 0.00% 837,288
CPER US Copper - 0.00 0.00 - 0.00 19.02 0.00 0.00% 0
CPF Central Pacific Financial Company - 13.67 13.15 - 13.96 13.795 +0.035 0.25% 24,639
CPG Crescent Pt Energy - 1.22 1.105 - 1.26 1.225 -0.025 2.00% 773,596
CPHC Canterbury Park Hl - 10.75 11.75 - 11.75 11.75 -0.20 1.67% 30
CPHI China Pharma Holdings - 0.00 0.00 - 0.00 0.41 0.00 0.00% 0
CPI IQ Real Return ETF - 0.00 0.00 - 0.00 27.194 0.00 0.00% 0
CPIX Cumberland Pharmaceu - 2.927 2.88 - 3.015 2.955 -0.035 1.17% 3,556
CPK Chesapeake Utilities Corp - 96.51 93.305 - 97.95 96.95 +0.27 0.28% 16,639
CPLG Corepoint Lodging Inc - 5.06 4.85 - 5.26 4.93 -0.14 2.76% 23,112
CPLP Capital Product Part - 7.21 7.21 - 7.36 7.31 +0.15 2.09% 25,649
CPRI Capri Holdings Ltd - 22.01 21.15 - 22.23 21.371 -0.819 3.69% 1,314,513
CPRT Copart Inc - 109.98 109.60 - 111.30 110.998 -0.283 0.25% 323,268
CPRX Catalyst Pharm Inc - 3.11 2.96 - 3.13 3.018 -0.092 2.96% 293,064
CPS Cooper Std Hld Inc - 16.05 15.43 - 17.10 15.67 -0.45 2.79% 18,909
CPS.U Capstar Special Purpose Acq Corp Unit WT [Cpsr.U - 0.00 0.00 - 0.00 10.14 0.00 0.00% 0
CPS.W Capstar Special Purpose Acq Corp WT [Cpsr.Ws] - 0.00 0.00 - 0.00 0.83 0.00 0.00% 0
CPSH Cps Technologies - 1.45 1.38 - 1.45 1.389 -0.052 3.61% 79,920
CPSI Computer Programs - 27.88 27.61 - 28.20 27.93 -0.07 0.25% 12,095
CPSR Capstar Special Acquisition Corp Cl A - 9.67 9.67 - 9.70 9.67 0.00 0.00% 13,240
CPSS Consumer Portfol - 3.72 3.68 - 3.92 3.75 0.00 0.00% 12,203
CPST Capstone Turbine Cp - 4.61 4.45 - 4.768 4.58 -0.05 1.08% 22,028
CPT Camden Property Trust - 88.67 86.78 - 93.07 92.42 +4.62 5.26% 515,096
CPTA Capitala Finance Crp - 8.60 8.60 - 8.665 8.62 -0.03 0.35% 841
CPTAG Capitala Finance Corp 5.75% Convertible Notes D - 0.00 0.00 - 0.00 22.81 0.00 0.00% 0
CPTAL Capitala Finance Corp 6% Notes Due 2022 - 19.50 22.50 - 22.82 22.50 -0.20 0.88% 185
CPZ Calamos Long/Short Equity & Dynamic Income Trust - 14.18 14.08 - 14.45 14.24 -0.19 1.32% 52,955
CQP Cheniere Energy Partners LP - 0.00 0.00 - 0.00 36.33 0.00 0.00% 0
CQQQ China Technology Invesco ETF - 0.00 0.00 - 0.00 74.62 0.00 0.00% 0
CR Crane Company - 50.26 49.05 - 50.85 50.145 -0.325 0.64% 116,848
CRAI Cra International - 40.985 40.95 - 41.75 41.75 +0.25 0.60% 7,001
CRAK Oil Refiners Vaneck ETF - 0.00 0.00 - 0.00 18.648 0.00 0.00% 0
CRBN ACWI Low Carbon Target Ishares MSCI ETF - 0.00 0.00 - 0.00 129.55 0.00 0.00% 0
CRBP Corbus Pharma - 0.984 0.934 - 1.00 0.946 -0.038 3.86% 953,823
CRC California Resources Corp - 1.18 1.125 - 1.19 1.18 +0.06 5.36% 1
CRD.A Crawford CO Cl A - 0.00 0.00 - 0.00 6.50 0.00 0.00% 0
CRD.B Crawford CO Cl B - 0.00 0.00 - 0.00 6.53 0.00 0.00% 0
CRDF Cardiff Oncology Inc - 16.08 14.87 - 16.08 15.72 -0.60 3.68% 589,739
CREE Cree Inc - 62.56 61.10 - 63.75 63.685 +0.475 0.75% 864,017
CREG China Recycling Ener - 3.19 2.96 - 3.352 3.108 -0.152 4.66% 76,361
CRESY Cresud Sacif ADR - 3.01 2.93 - 3.24 3.03 -0.02 0.66% 30,871
CREX Creative Realities Inc - 1.03 0.915 - 1.035 0.98 -0.06 5.77% 195,293
CREXW Creative Realities Inc - 0.00 0.00 - 0.00 0.151 0.00 0.00% 0
CRF Cornerstone Strategic Return Fund - 0.00 0.00 - 0.00 10.74 0.00 0.00% 0
CRH CRH Plc - 35.49 33.80 - 35.64 35.33 +0.25 0.71% 271,397
CRH.U Cohn Robbins Holdings Corp WT [Crhc.U] - 0.00 0.00 - 0.00 9.975 0.00 0.00% 0
CRHM CRH Medical Corp - 0.00 0.00 - 0.00 2.07 0.00 0.00% 0
CRI Carter's Inc - 83.40 81.115 - 84.15 81.94 -1.72 2.06% 224,957
CRIS Curis Inc - 1.09 1.07 - 1.12 1.092 -0.028 2.50% 174,812
CRK Comstock Resources - 5.37 5.09 - 5.388 5.25 -0.13 2.42% 802,423
CRL Charles River Laboratories Intl - 228.80 219.79 - 234.71 226.26 -2.68 1.17% 117,595
CRM Salesforce.com Inc - 235.82 228.66 - 237.70 233.03 -4.11 1.73% 2,747,464
CRMD Cormedix Inc - 0.00 0.00 - 0.00 5.11 0.00 0.00% 0
CRMT America's Car-Mart - 84.70 83.22 - 85.99 85.03 +0.16 0.19% 28,864
CRNC Cerence Inc - 59.04 54.56 - 62.58 56.21 -3.28 5.51% 239,582
CRNT Ceragon Networks Ltd - 2.23 2.22 - 2.28 2.269 +0.009 0.40% 165,813
CRNX Crinetics Pharmaceuticals Inc - 12.545 11.71 - 12.58 12.03 -0.45 3.61% 91,166
CROC Ultrashort Australian Proshares - 0.00 0.00 - 0.00 53.594 0.00 0.00% 0
CRON Cronos Group Inc - 5.53 5.20 - 5.61 5.24 -0.33 5.92% 1,611,380
CROX Crocs Inc - 53.26 51.47 - 53.97 52.69 -1.30 2.41% 671,395
CRS Carpenter Technology Corp - 17.15 15.90 - 17.57 17.47 +0.21 1.22% 81,346
CRSA Crescent Acquisition Corp Cl A - 10.00 10.00 - 10.03 10.03 +0.02 0.20% 1,328
CRSAU Crescent Acquisition Corp Unit - 10.30 10.53 - 10.60 10.60 0.00 0.00% 2
CRSAW Crescent Acquisition Corp WT - 0.00 0.00 - 0.00 0.70 0.00 0.00% 0
CRSP Crispr Therapeutics Ag - 94.71 90.21 - 97.875 93.504 -2.846 2.95% 596,618
CRSR Corsair Gaming Inc - 24.80 22.39 - 25.07 22.807 -1.993 8.04% 1,316,195
CRT Cross Timbers Royalty Trust - 6.62 6.42 - 7.09 7.00 +0.21 3.09% 32,716
CRTD Creatd Inc - 2.48 2.40 - 2.606 2.44 -0.09 3.56% 15,067
CRTDW Creatd Inc WT - 0.75 0.75 - 0.77 0.75 0.00 0.00% 5,400
CRTO Criteo S.A. Ads - 16.50 14.76 - 17.159 17.00 +0.05 0.29% 644,533
CRTX Cortexyme Inc - 50.19 48.75 - 50.505 49.69 -0.46 0.92% 19,641
CRUS Cirrus Logic Inc - 68.47 66.17 - 69.85 68.09 -1.53 2.20% 181,720
CRVL Corvel Cp - 91.15 90.08 - 91.91 91.325 -0.125 0.14% 21,335
CRVS Corvus Pharma Com - 3.94 3.82 - 4.09 3.95 -0.04 1.00% 78,130
CRWD Crowdstrike Holdings Inc - 125.40 120.50 - 126.32 124.74 -2.62 2.06% 2,296,482
CRWS Crown Crafts Inc - 5.69 5.69 - 5.84 5.74 -0.037 0.64% 2,195
CRY Cryolife - 17.15 16.82 - 17.59 17.012 -0.358 2.06% 36,455
CRZO Carrizo Oil & Gas - 8.16 7.72 - 8.33 7.83 -0.42 5.09% 12,913,754
CS Credit Suisse Group - 9.36 9.284 - 9.41 9.355 -0.025 0.27% 2,354,593
CSA Victory US Smallcap Vol Wtd ETF - 42.80 42.80 - 42.83 42.80 -0.22 0.51% 262
CSB Victory US Smallcap HI Div Vol Wtd ETF - 39.05 39.02 - 39.244 39.071 -0.114 0.29% 1,582
CSBR Champions Oncolog - 8.77 8.70 - 8.89 8.78 -0.05 0.57% 18,666
CSCO Cisco Systems Inc - 35.595 35.49 - 35.918 35.865 +0.175 0.49% 10,989,762
CSCW Color Star Tech CO Ltd - 0.531 0.50 - 0.565 0.524 -0.036 6.43% 302,345
CSD S&P Spin-Off Invesco ETF - 0.00 0.00 - 0.00 43.529 0.00 0.00% 0
CSF Victory US Disc Enhd Vol Wtd ETF - 41.11 41.04 - 41.15 41.15 -0.243 0.59% 25,445
CSGP Costar Group Inc - 826.99 796.20 - 841.98 826.655 -1.605 0.19% 105,765
CSGS C S G Sys Intl - 38.02 37.76 - 38.26 38.145 -0.135 0.35% 37,396
CSII Cardiovascular Syst - 36.08 35.32 - 36.72 36.235 +0.075 0.21% 48,215
CSIQ Canadian Solar Inc - 37.19 34.93 - 37.36 35.93 -1.75 4.64% 1,311,680
CSL Carlisle Companies Inc - 121.84 119.68 - 124.277 123.70 +1.83 1.50% 78,513
CSLT Castlight Health Inc - 0.93 0.92 - 0.956 0.92 -0.021 2.23% 128,870
CSM Largecap Proshares Core Plus - 0.00 0.00 - 0.00 74.319 0.00 0.00% 0
CSML IQ Chaikin U.S. Small Cap ETF - 22.66 22.62 - 22.87 22.62 -0.33 1.44% 2,774
CSOD Cornerstone Ondemand - 38.25 36.71 - 38.40 37.795 -0.645 1.68% 130,516
CSPI C S P Inc - 7.152 7.25 - 7.69 7.30 -0.08 1.08% 1,078
CSPR Casper Sleep Inc - 6.68 6.29 - 6.80 6.51 -0.17 2.54% 223,313
CSQ Calamos Strgc Ttl Rt - 12.99 12.72 - 12.99 12.801 -0.219 1.68% 159,896
CSSE Chicken Soup For The Soul Entertainment Inc - 15.136 15.136 - 15.75 15.41 -0.07 0.45% 16,976
CSSEN Chicken Soup For The Soul Entertainment - 24.97 24.80 - 25.00 25.00 0.00 0.00% 1,515
CSSEP Chicken Soup For The Soul Entertainment Inc 9. - 22.648 22.648 - 22.951 22.951 +0.261 1.15% 4,098
CSTE Caesarstone Sdot-Yam - 9.95 9.73 - 10.06 9.79 +0.02 0.20% 15,183
CSTL Castle Biosciences Inc - 47.09 45.50 - 49.27 46.63 -0.48 1.02% 38,903
CSTM Constellium N.V. - 9.00 8.76 - 9.27 9.065 -0.225 2.42% 478,144
CSTR Capstar Financial Holdings Inc - 10.16 10.16 - 10.41 10.25 +0.055 0.54% 7,504
CSU Capital Senior Living Corp - 0.50 0.50 - 0.55 0.516 0.00 0.00% 84,290
CSV Carriage Services - 25.76 25.07 - 26.23 25.75 +0.05 0.19% 28,254
CSWC Capital Southwest - 13.00 12.63 - 13.30 13.09 +0.15 1.16% 31,822
CSWCL Capital Southwest Corp 5.95% Notes Due 20 - 25.225 25.17 - 25.30 25.225 +0.025 0.10% 291
CSWI Csw Industrials Inc - 87.53 81.51 - 87.53 86.75 +3.38 4.05% 12,006
CSX CSX Corp - 77.65 75.39 - 78.94 78.65 +0.76 0.98% 2,085,866
CTA-A Du Pont[E.I.]De Nemours & CO [Cta/Pa] - 0.00 0.00 - 0.00 85.50 0.00 0.00% 0
CTA-B Du Pont[E.I.]De Nemours & CO [Cta/Pb] - 0.00 0.00 - 0.00 105.00 0.00 0.00% 0
CTA.U Cerberus Telecom Acquisition Corp Unit [Ctac.U] - 0.00 0.00 - 0.00 9.90 0.00 0.00% 0
CTAA Qwest Corp - 25.39 25.20 - 25.43 25.37 +0.11 0.44% 5,206
CTAS Cintas Corp - 318.31 311.69 - 323.70 316.20 -3.72 1.16% 136,719
CTB Cooper Tire & Rubber Company - 37.55 34.55 - 37.935 35.645 -2.005 5.33% 228,994
CTBB Qwest Corp - 25.20 25.18 - 25.39 25.35 +0.03 0.12% 44,331
CTBI Community TR Bancp - 31.29 31.29 - 32.00 31.79 +0.40 1.27% 7,341
CTDD Qwest Corp 6.75% Notes Due 2057 - 26.00 26.00 - 26.22 26.078 +0.008 0.03% 6,390
CTEC CHOLESTECH CORP - 15.35 14.97 - 15.35 15.115 -0.292 1.90% 43,060
CTEK Cynergis Tek Inc - 0.00 0.00 - 0.00 1.53 0.00 0.00% 0
CTG Computer Task Gp Inc - 5.60 5.60 - 5.66 5.64 -0.06 1.05% 6,861
CTHR Charles & Colvard - 0.855 0.824 - 0.90 0.877 +0.017 1.98% 59,663
CTIB Cti Inds Corp - 1.87 1.63 - 1.94 1.88 -0.06 3.09% 103,942
CTIC Cti Biopharm Corp - 3.17 3.10 - 3.235 3.19 +0.03 0.95% 147,432
CTK Cootek [Cayman] Inc - 4.36 4.36 - 4.50 4.43 +0.05 1.14% 826
CTL Centurylink - 10.85 10.84 - 11.11 11.00 0.00 0.00% 6,956,560
CTLT Catalent Inc - 89.03 87.30 - 89.61 89.04 -0.35 0.39% 237,912
CTMX Cytomx Thera - 6.76 6.55 - 6.78 6.64 -0.13 1.92% 55,084
CTO Consolidated-Tomoka Land Company - 0.00 0.00 - 0.00 44.87 0.00 0.00% 0
CTR Clearbridge Energy MLP Fund IN - 10.55 10.30 - 10.66 10.34 -0.26 2.45% 5,754
CTRA Contura Energy Inc - 6.80 6.37 - 7.53 6.45 -0.40 5.84% 38,667
CTRE Caretrust REIT Inc - 17.20 16.65 - 17.35 17.13 -0.125 0.72% 173,115
CTRM Castor Maritime Inc - 0.129 0.121 - 0.13 0.123 -0.009 6.82% 2,544,428
CTRN Citi Trends Inc - 26.51 26.18 - 26.86 26.70 +0.04 0.15% 58,988
CTS Cts Corp - 26.52 26.28 - 27.69 27.605 +1.145 4.33% 44,229
CTSH Cognizant Tech Sol - 70.471 69.97 - 71.68 71.54 +0.52 0.73% 1,286,173
CTSO Cytosorbents Cor - 7.97 7.56 - 8.16 7.76 -0.20 2.51% 185,800
CTT Catchmark Timber Trust Inc - 8.88 8.43 - 9.19 8.59 +0.21 2.51% 85,410
CTV Qwest Corp - 25.18 25.163 - 25.19 25.16 0.00 0.00% 18,268
CTVA Corteva Inc - 32.39 31.54 - 32.76 32.50 0.00 0.00% 1,665,913
CTXR Citius Pharmaceuticals Inc - 0.97 0.96 - 1.01 0.978 -0.032 3.17% 160,406
CTXRW Citius Pharmaceuticals Inc WT - 0.00 0.00 - 0.00 0.369 0.00 0.00% 0
CTXS Citrix Systems Inc - 113.78 111.865 - 114.835 114.20 +0.28 0.25% 535,961
CTY Qwest Corp - 25.11 25.027 - 25.207 25.10 -0.02 0.08% 54,540
CTZ Qwest Corp 6.625% Notes - 25.175 25.17 - 25.184 25.19 +0.01 0.04% 19,049
CUB Cubic Corp - 58.48 56.89 - 58.98 58.24 -0.31 0.53% 48,478
CUB-C Customers Bancorp Inc [Cubi/Pc] - 0.00 0.00 - 0.00 23.85 0.00 0.00% 0
CUB-D Customers Bancorp Inc [Cubi/Pd] - 0.00 0.00 - 0.00 24.80 0.00 0.00% 0
CUB-E Customers Bancorp Inc [Cubi/Pe] - 0.00 0.00 - 0.00 24.67 0.00 0.00% 0
CUB-F Customers Bancorp Inc [Cubi/Pf] - 0.00 0.00 - 0.00 23.81 0.00 0.00% 0
CUBA Herzfeld Caribbean - 3.64 3.45 - 3.66 3.45 -0.20 5.48% 42,438
CUBB Customers Bancorp Inc 5.375% - 23.60 22.96 - 24.38 23.60 +0.22 0.94% 9,777
CUBE Cubesmart - 33.48 33.06 - 33.83 33.71 +0.06 0.18% 248,592
CUBI Customers Bancorp - 13.64 12.80 - 14.35 14.03 +0.34 2.48% 56,970
CUE Cue Biopharma Inc - 11.88 10.81 - 12.23 11.01 -1.09 9.01% 166,351
CUK Carnival Plc ADR - 11.15 10.94 - 11.28 11.18 +0.02 0.18% 678,499
CULP Culp Inc - 12.55 12.23 - 12.79 12.47 -0.21 1.66% 7,541
CURE Healthcare Bull 3X Direxion ETF Direxion - 0.00 0.00 - 0.00 55.71 0.00 0.00% 0
CURI Curiositystream Inc - 8.47 8.15 - 8.54 8.50 +0.06 0.71% 12,414
CURIW Curiositystream Inc WT - 1.005 0.95 - 1.05 1.02 -0.07 6.42% 51,855
CURO Curo Group Holdings Corp - 7.86 7.60 - 7.97 7.70 -0.20 2.53% 74,634
CUT MSCI Global Timber Invesco ETF - 0.00 0.00 - 0.00 27.98 0.00 0.00% 0
CUTR Cutera Inc - 18.91 18.22 - 19.56 19.03 -0.07 0.37% 32,961
CUZ Cousins Properties Inc - 25.67 24.17 - 25.89 25.22 -0.48 1.87% 337,647
CVA Covanta Holding Corp - 8.57 7.44 - 9.00 8.805 +1.185 15.55% 1,861,129
CVAC Curevac N.V. - 50.05 48.32 - 50.59 49.32 -0.28 0.56% 116,551
CVBF Cvb Financial Corp - 17.34 17.34 - 17.65 17.61 +0.21 1.21% 67,863
CVCO Cavco Inds Inc - 170.27 169.025 - 178.31 173.10 -4.90 2.75% 20,343
CVCY Central Vly Cmty Bcp - 12.752 12.752 - 13.00 12.97 +0.03 0.23% 4,268
CVE Cenovus Energy Inc - 3.24 3.20 - 3.31 3.225 -0.095 2.86% 5,448,406
CVEO Civeo Corp - 0.68 0.676 - 0.78 0.699 -0.03 4.12% 327,138
CVET Covetrus Inc - 24.92 24.44 - 25.39 25.03 +0.05 0.20% 174,511
CVGI Commercial Vehicle G - 5.66 5.193 - 6.13 5.925 +0.205 3.58% 544,676
CVGW Calavo Growers Inc - 66.06 65.25 - 67.33 67.255 +0.745 1.12% 27,415
CVI Cvr Energy Inc - 10.57 10.40 - 10.94 10.79 +0.17 1.60% 182,258
CVIA Covia Holdings Corp - 0.47 0.45 - 0.50 0.48 0.00 0.00% 0
CVLG Covenant Logistics Group Inc - 13.99 13.58 - 13.99 13.58 -0.60 4.23% 33,099
CVLT Commvault Systems - 40.00 39.53 - 40.70 39.88 -0.29 0.72% 96,592
CVLY Codorus Valley Bncp - 13.05 12.86 - 13.49 13.19 +0.10 0.76% 2,154
CVM Cel-Sci Corp - 0.00 0.00 - 0.00 12.55 0.00 0.00% 0
CVNA Carvana CO Cl A - 199.32 179.24 - 213.802 189.212 -1.978 1.03% 3,225,561
CVR Chicago Rivet & Machine Company - 0.00 0.00 - 0.00 20.98 0.00 0.00% 0
CVS CVS Corp - 55.93 55.605 - 56.305 56.13 +0.20 0.36% 3,323,781
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 2.28 0.00 0.00% 0
CVV CVD Equipment Corp - 3.77 3.54 - 3.89 3.615 -0.135 3.60% 13,435
CVX Chevron Corp - 69.90 68.35 - 70.10 68.85 +0.05 0.07% 6,151,954
CVY Zacks Multi-Asset Income Invesco ETF - 0.00 0.00 - 0.00 16.50 0.00 0.00% 0
CW Curtiss-Wright Corp - 83.44 83.04 - 84.86 84.135 -0.035 0.04% 117,844
CWB Convertible Secs Barclays Capital SPDR - 0.00 0.00 - 0.00 69.96 0.00 0.00% 0
CWBC Community West Bncsh - 8.20 8.20 - 8.33 8.20 -0.13 1.56% 110
CWBR Cohbar Inc - 0.93 0.90 - 0.93 0.905 -0.025 2.69% 104,184
CWCO Cons Water CO Inc - 10.16 10.03 - 10.24 10.135 -0.015 0.15% 27,500
CWE.A Clearway Energy Inc Cl A - 0.00 0.00 - 0.00 26.94 0.00 0.00% 0
CWEB CSI China Internet Idx Bull 2X Direxion - 0.00 0.00 - 0.00 56.01 0.00 0.00% 0
CWEN Clearway Energy Inc Cl C - 28.71 28.125 - 29.05 28.40 -0.41 1.42% 171,092
CWH Camping World Holdings Inc - 26.73 25.60 - 27.15 26.295 -0.555 2.07% 1,014,463
CWI ACWI [Ex-Us] MSCI ETF SPDR - 0.00 0.00 - 0.00 23.72 0.00 0.00% 0
CWK Cushman & Wakefield Plc - 11.79 10.78 - 12.055 11.925 +0.065 0.55% 282,446
CWS Advisorshares Focused Equity ETF - 0.00 0.00 - 0.00 38.595 0.00 0.00% 0
CWST Casella Waste Sys - 54.71 53.77 - 55.70 55.57 +0.38 0.69% 110,692
CWT California Water Service Group Holding - 45.44 44.61 - 45.665 45.16 -0.22 0.48% 52,940
CX Cemex S.A.B. DE C.V. - 3.93 3.96 - 4.15 4.15 +0.17 4.27% 6,107,963
CXDC China Xd Plastics Company - 1.20 1.18 - 1.20 1.195 -0.005 0.42% 186,729
CXDO Crexendo Inc - 6.66 6.30 - 6.857 6.746 +0.076 1.14% 17,871
CXE Colonial High Income Muni Trust - 4.66 4.62 - 4.67 4.65 -0.01 0.21% 48,675
CXH Colonial Investment Grade Muni Trust - 9.11 9.05 - 9.13 9.08 -0.05 0.55% 35,199
CXO Concho Resources Inc - 41.70 39.74 - 42.20 40.922 -1.188 2.82% 1,211,255
CXP Columbia Property Trust Inc - 10.92 10.25 - 10.98 10.605 -0.015 0.14% 359,733
CXSE Wisdomtree China Ex-Cso Fund - 59.95 59.369 - 59.984 59.52 -1.06 1.75% 115,417
CXW Corecivic Inc - 6.27 5.79 - 6.55 6.305 -0.015 0.24% 828,985
CYAD Celyad Sa Ads - 7.26 7.24 - 7.29 7.25 -0.19 2.55% 976
CYAN Cyanotech Corp - 2.98 2.86 - 2.99 2.99 +0.02 0.67% 132
CYB Wisdomtree Chinese Yuan Strategy Fund - 0.00 0.00 - 0.00 26.53 0.00 0.00% 0
CYBE Cyberoptics Cp - 23.91 23.05 - 24.575 23.27 -0.70 2.92% 33,522
CYBR Cyberark Soft Ord - 100.34 98.26 - 102.26 100.52 -2.05 2.00% 127,054
CYCC Cyclacel Pharmaceuti - 3.37 3.16 - 3.42 3.24 -0.18 5.26% 23,508
CYCCP Cyclacel Pharmaceuti - 5.753 5.55 - 6.25 5.96 0.00 0.00% 1
CYCN Cyclerion Therapeutics Inc - 2.35 2.18 - 2.44 2.33 +0.02 0.87% 281,174
CYD China Yuchai International - 16.90 16.66 - 17.43 17.30 +0.40 2.37% 25,244
CYH Community Health Systems - 5.95 5.767 - 6.245 5.91 -0.05 0.84% 2,019,987
CYRN Cyren Ltd - 0.933 0.91 - 0.951 0.91 -0.012 1.30% 12,618
CYRX Cryoport Inc - 42.81 41.31 - 43.825 42.08 -0.87 2.03% 114,553
CYTK Cytokinetics - 15.44 14.90 - 15.75 15.425 -0.065 0.42% 176,561
CZA Zacks Mid-Cap Invesco ETF - 0.00 0.00 - 0.00 66.961 0.00 0.00% 0
CZNC Citizens Nrthn Cp - 17.45 16.82 - 17.70 17.066 -0.234 1.35% 7,236
CZR Caesars Entertainment Inc - 45.49 43.07 - 47.38 44.31 -1.79 3.88% 1,832,412
CZWI Citizens Community - 7.33 7.33 - 7.68 7.68 +0.17 2.26% 1,226
CZZ Cosan Ltd - 14.12 13.43 - 14.24 13.51 -0.65 4.59% 150,534

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

2201  3715  341  3139 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 LK 1.38+1.38 
 BLRX 2.60+1.12 
 AAPL 109.479-5.841 
 NIO 31.045-0.945 
 OAS 0.155-0.014 
 SQQQ 24.815+1.455 
 TWTR 41.86-10.57 
 GE 7.388+0.018 
 HTZ 1.780.00 
 NOK 3.38+0.03