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): 1518

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
C Citigroup Inc - 72.81 71.085 - 73.01 72.42 -0.39 0.54% 14,583,800
C-J Citigroup Inc [C/Pj] - 28.33 28.29 - 28.44 28.33 0.00 0.00% 45,900
C-K Citigroup Inc [C/Pk] - 28.45 28.38 - 28.51 28.40 -0.05 0.18% 102,800
C-N Citigroup Cap XiII [C/Pn] - 27.21 27.21 - 27.36 27.30 +0.09 0.33% 86,900
CAAP Corporacion America Airports Sa - 4.81 4.754 - 5.00 4.80 -0.01 0.21% 46,300
CAAS China Automotive Sys - 5.14 4.75 - 5.23 4.95 -0.19 3.70% 64,900
CABA Cabaletta Bio Inc - 10.85 10.58 - 10.98 10.76 -0.09 0.83% 38,300
CABO Cable One Inc - 1,796.41 1,761.935 - 1,796.41 1,786.75 -9.66 0.54% 52,500
CAC Camden Natl Cp - 47.57 46.83 - 48.16 47.83 +0.26 0.55% 31,600
CACC Credit Acceptance - 361.22 359.14 - 368.58 362.39 +1.17 0.32% 23,100
CACG Legg Clearbridge All Cap Growth ETF - 46.91 46.91 - 47.456 47.456 +0.546 1.16% 11,900
CACI Caci International - 248.94 248.82 - 253.415 251.35 +2.41 0.97% 147,400
CADE Cadence Bancorp Cl A - 21.08 20.08 - 21.60 21.48 +0.40 1.90% 865,300
CAE Cae Inc - 30.15 29.25 - 31.29 31.19 +1.04 3.45% 608,000
CAF Morgan Stanley China A Share Fund Inc - 22.52 22.46 - 22.95 22.57 +0.05 0.22% 16,900
CAG Conagra Brands Inc - 37.22 35.84 - 37.38 36.19 -1.03 2.77% 5,036,400
CAH Cardinal Health - 59.43 58.815 - 60.59 60.05 +0.62 1.04% 1,284,100
CAHC CA Healthcare Acquisition Corp. Cl A - 10.04 9.90 - 10.05 10.02 -0.02 0.20% 364,400
CAHCU CA Healthcare Acquisition Corp - 10.44 10.39 - 10.66 10.43 -0.01 0.10% 59,700
CAHCW CA Healthcare Acquisition Corp. WT - 0.92 0.812 - 1.05 0.89 -0.03 3.26% 168,700
CAI Cai International - 43.74 43.008 - 45.568 43.81 +0.07 0.16% 64,500
CAI-A Cai International Inc [Cai/Pa] - 26.25 26.10 - 26.25 26.10 -0.15 0.57% 6,500
CAI-B Cai International Inc [Cai/Pb] - 26.07 26.04 - 26.30 26.17 +0.10 0.38% 1,800
CAJ Canon Inc - 23.50 23.25 - 23.54 23.54 +0.04 0.17% 148,100
CAKE Cheesecake Fact - 59.70 57.80 - 59.70 58.61 -1.09 1.83% 462,100
CAL Caleres Inc - 20.64 19.908 - 21.41 21.35 +0.71 3.44% 660,600
CALA Calithera Biosci Com - 2.39 2.34 - 2.45 2.35 -0.04 1.67% 521,500
CALB California Bancorp - 17.00 16.75 - 17.14 16.85 -0.15 0.88% 8,300
CALF Pacer US Small Cap Cash Cows 100 ETF - 41.16 41.081 - 41.57 41.46 +0.30 0.73% 59,000
CALM Cal-Maine Foods IN - 39.34 39.02 - 39.64 39.53 +0.19 0.48% 213,900
CALT Calliditas Therapeutics Ab ADR - 27.44 27.20 - 27.65 27.495 +0.055 0.20% 68,000
CALX Calix Inc - 40.26 38.73 - 41.58 41.45 +1.19 2.96% 761,500
CAMP Calamp Corp - 11.39 10.92 - 11.48 11.45 +0.06 0.53% 137,200
CAMT Camtek Ltd - 32.98 32.23 - 34.25 32.73 -0.25 0.76% 104,400
CAN Canaan Inc ADR - 19.10 17.51 - 19.73 18.67 -0.43 2.25% 8,251,700
CANE Teucrium Sugar - 7.32 7.30 - 7.40 7.36 +0.04 0.55% 51,500
CANF Can-Fite Biopharma Ltd - 2.39 2.352 - 2.42 2.38 -0.01 0.42% 184,400
CANG Cango Inc ADR - 8.49 8.235 - 8.553 8.30 -0.19 2.24% 772,200
CAP Capitol Investment Corp V Cl A - 9.96 9.95 - 10.00 9.98 +0.02 0.20% 75,400
CAP.U Capitol Investment Corp V Units - 10.40 10.38 - 10.40 10.38 -0.02 0.19% 80,300
CAP.W Capitol Investment Corp V WT - 1.31 1.25 - 1.33 1.31 0.00 0.00% 14,900
CAPA Highcape Capital Acquisition Corp Cl A - 11.50 11.34 - 11.95 11.72 +0.22 1.91% 178,500
CAPAU Highcape Capital Acquisition Corp - 12.88 12.83 - 13.45 12.90 +0.02 0.16% 2,000
CAPAW Highcape Capital Acquisition Corp WT - 3.55 3.49 - 3.89 3.62 +0.07 1.97% 19,800
CAPE Barclays Schiller Cape ETN - 197.92 197.86 - 199.716 199.316 +1.396 0.71% 18,800
CAPL Crossamerica Partners LP - 19.72 19.335 - 19.82 19.43 -0.29 1.47% 63,500
CAPR Capricor Therap - 4.44 4.27 - 4.527 4.39 -0.05 1.13% 109,800
CAR Avis Budget Group - 74.01 72.12 - 77.28 77.04 +3.03 4.09% 937,600
CARA Cara Therapeutics - 27.48 25.83 - 29.65 29.19 +1.71 6.22% 2,393,100
CARE Carter Bankshares Inc - 14.50 14.145 - 14.54 14.37 -0.13 0.90% 32,300
CARG Cargurus Inc Cl A - 24.75 24.065 - 25.31 24.36 -0.39 1.58% 615,200
CARR Carrier Global Corp - 42.85 42.05 - 43.06 42.75 -0.10 0.23% 5,578,200
CARS Cars.com Inc - 13.51 13.28 - 13.90 13.68 +0.17 1.26% 371,200
CARV Carver Bancorp - 9.23 9.07 - 9.89 9.39 +0.16 1.73% 316,100
CARZ Nasdaq Global Auto Index Fund FT - 58.07 57.12 - 59.00 58.06 -0.01 0.02% 28,400
CAS Cascade Acquisition Corp Cl A - 9.95 9.95 - 10.01 10.01 +0.06 0.60% 33,700
CAS.U Cascade Acquisition Corp Units - 10.37 10.37 - 10.41 10.41 +0.04 0.39% 600
CAS.W Cascade Acquisition Corp WT - 0.94 0.92 - 0.94 0.92 -0.02 2.13% 1,500
CASA Casa Systems Inc - 9.70 9.30 - 10.01 9.87 +0.17 1.75% 253,700
CASH Meta Financial Group - 47.16 45.80 - 47.16 46.99 -0.17 0.36% 72,500
CASI Casi Phrmactcls Inc - 2.05 1.96 - 2.07 2.03 -0.02 0.98% 1,087,800
CASS Cass Information Sys - 45.35 45.00 - 46.39 45.64 +0.29 0.64% 27,500
CASY Casey's General Stor - 217.63 214.49 - 220.01 219.61 +1.98 0.91% 96,500
CAT Caterpillar Inc - 231.30 227.18 - 232.20 230.75 -0.55 0.24% 2,483,200
CATB Catabasis Pharma - 2.78 2.68 - 2.82 2.71 -0.07 2.52% 243,600
CATC Cambridge Bancorp - 83.13 82.12 - 84.00 84.00 +0.87 1.05% 4,500
CATH G-X S&P 500 Catholic Values ETF - 51.05 50.63 - 51.40 51.40 +0.35 0.69% 9,000
CATM Cardtronics Inc - 38.84 38.80 - 38.90 38.82 -0.02 0.05% 326,900
CATO Cato Corp - 13.58 13.05 - 13.816 13.60 +0.02 0.15% 174,800
CATY Cathay Genl Bncp - 41.23 40.19 - 41.52 41.39 +0.16 0.39% 189,600
CB Chubb Ltd - 160.76 158.62 - 161.20 160.69 -0.07 0.04% 2,077,200
CBA.U CBRE Acquisition Hldgs Inc Sail [Cbah.U] - 10.25 10.25 - 10.25 10.25 0.00 0.00% 300
CBA.W CBRE Acquisition Hldgs Inc [Cbah/W] - 1.00 1.00 - 1.00 1.00 0.00 0.00% 1,900
CBAH CBRE Acquisition Holdings Inc Cl A - 9.973 9.95 - 10.13 10.041 +0.068 0.68% 10,300
CBAN Colony Bankcorp Inc - 14.94 14.94 - 15.50 15.33 +0.39 2.61% 10,500
CBAT Cbak Energy Technology Inc - 4.93 4.71 - 5.14 4.79 -0.14 2.84% 2,607,000
CBAY Cymabay Therapeutics - 4.36 4.28 - 4.50 4.30 -0.06 1.38% 681,300
CBB Cincinnati Bell Inc - 15.44 15.35 - 15.46 15.41 -0.03 0.19% 166,200
CBB-B Cincinnati Bell Inc [Cbb/Pb] - 49.80 49.77 - 49.841 49.80 0.00 0.00% 800
CBD Companhia Brasileira DE Distribuicao - 6.09 5.84 - 6.31 5.89 -0.20 3.28% 4,255,200
CBFV Cb Financial Svc - 21.93 21.51 - 22.19 21.68 -0.25 1.14% 7,900
CBH Allianzgi Convertible Income 2024 Target Term Fu - 10.45 10.30 - 10.49 10.42 -0.03 0.29% 29,300
CBIO Catalyst Bio - 5.15 4.985 - 5.23 5.11 -0.04 0.78% 227,100
CBLI Cleveland Biolabs - 5.85 5.55 - 6.20 5.82 -0.03 0.51% 106,300
CBLS Changebridge Capital Long/Short Equity ETF - 26.655 26.64 - 26.77 26.77 +0.115 0.43% 900
CBMB Cbm Bancorp Inc - 14.18 14.15 - 14.30 14.18 0.00 0.00% 1,600
CBNK Capital Bancorp Inc - 19.59 19.35 - 19.70 19.56 -0.03 0.15% 41,600
CBOE CBOE Global Markets Inc - 100.04 99.57 - 101.11 100.09 +0.05 0.05% 508,900
CBON Chinaamc China Vaneck ETF - 23.65 23.63 - 23.73 23.728 +0.078 0.33% 15,300
CBPO China Biologic Produ - 118.82 117.835 - 118.82 118.00 -0.82 0.69% 18,400
CBRE CBRE Group Inc - 79.16 77.90 - 80.67 80.42 +1.26 1.59% 954,600
CBRL Cracker Barrel - 174.55 171.525 - 175.90 175.09 +0.54 0.31% 379,000
CBSE Changebridge Capital Sustainable Equity ETF - 28.98 28.98 - 29.018 29.018 +0.038 0.13% 600
CBSH Commerce Bancshares - 77.66 76.21 - 77.72 77.67 +0.01 0.01% 249,400
CBT Cabot Corp - 52.95 52.309 - 53.34 53.16 +0.21 0.40% 174,800
CBTG Cabot Growth ETF - 29.50 29.50 - 29.884 29.884 +0.384 1.30% 13,200
CBTX Cbtx Inc - 31.86 31.13 - 32.31 32.04 +0.18 0.56% 51,900
CBU Community Bank System - 78.22 75.90 - 78.47 78.36 +0.14 0.18% 144,300
CBZ Cbiz Inc - 33.43 32.76 - 33.68 33.62 +0.19 0.57% 111,900
CC Chemours Company - 27.42 27.22 - 28.61 27.85 +0.43 1.57% 1,377,600
CCA.U Citic Capital Acquisition [Ccac.U] - 10.75 0.00 - 0.00 10.75 0.00 0.00% 0
CCA.W Citic Capital Acquisition [Ccac/W] - 1.27 1.26 - 1.34 1.30 +0.03 2.36% 260,700
CCAC Citic Capital Acquisition Corp Cl A - 10.08 10.04 - 10.19 10.15 +0.07 0.69% 190,100
CCAP Crescent Capital Bdc Inc - 18.40 17.90 - 19.15 18.14 -0.26 1.41% 29,500
CCB Coastal Financial Corp - 26.76 26.16 - 27.69 27.29 +0.53 1.98% 15,700
CCBG Capital City Bank Gr - 26.35 25.63 - 26.41 25.94 -0.41 1.56% 13,400
CCCC C4 Therapeutics Inc - 33.54 32.00 - 36.61 32.66 -0.88 2.62% 654,500
CCD Calams Dy Cnv IN - 32.99 32.23 - 33.00 33.00 +0.01 0.03% 84,400
CCEP Coca Cola European Partners - 53.22 51.89 - 54.20 53.86 +0.64 1.20% 940,600
CCF Chase Corp - 117.93 116.68 - 118.90 117.53 -0.40 0.34% 14,800
CCI Crown Castle International Corp - 175.30 174.38 - 178.113 175.24 -0.06 0.03% 1,390,800
CCI.U Churchill Capital IV Units [Cciv.U] - 25.00 25.00 - 25.495 25.17 +0.17 0.68% 38,100
CCI.W Churchill Capital IV WT [Cciv/W] - 10.93 10.70 - 11.13 10.94 +0.01 0.09% 617,200
CCIV Churchill Capital IV [Lucid Motors] - 22.98 22.66 - 23.37 22.97 -0.01 0.04% 7,618,700
CCJ Cameco Corp - 17.65 17.19 - 17.72 17.21 -0.44 2.49% 2,973,700
CCK Crown Cork & Seal Company - 105.00 100.09 - 105.49 104.87 -0.13 0.12% 1,045,500
CCL Carnival Corp - 28.80 27.82 - 29.58 29.30 +0.50 1.74% 36,257,200
CCLP CSI Compressco - 2.04 1.85 - 2.127 1.91 -0.13 6.37% 95,200
CCM Concord Medical Services - 3.96 3.72 - 4.096 4.08 +0.12 3.03% 8,500
CCMP Cabot Microelectron - 195.12 191.00 - 198.42 192.98 -2.14 1.10% 111,900
CCNC Code Chain New Continent Ltd - 3.82 3.625 - 3.97 3.89 +0.07 1.83% 514,500
CCNE Cnb Financial Corp - 24.59 24.12 - 24.69 24.54 -0.05 0.20% 25,100
CCNEP Cnb Financial Corp - 27.09 27.00 - 27.33 27.05 -0.04 0.15% 2,100
CCO Clear Channel Outdoor Holdings - 2.09 1.97 - 2.16 2.11 +0.02 0.96% 2,056,300
CCOI Cogent Comm Hlds - 69.66 69.00 - 70.52 70.48 +0.82 1.18% 209,400
CCON Direxion Connected Consumer ETF - 63.22 63.158 - 63.22 63.158 -0.062 0.10% 400
CCOR Cambria Core Equity ETF - 29.35 29.13 - 29.57 29.40 +0.05 0.17% 4,700
CCRC China Customer Ord - 6.26 6.194 - 6.30 6.26 0.00 0.00% 26,200
CCRN Cross Ctry Hlthcr - 12.69 12.20 - 12.86 12.76 +0.07 0.55% 300,800
CCRV Ishares Commodity Curve Carry ETF - 23.19 23.18 - 23.225 23.225 +0.035 0.15% 2,100
CCS Century Communities Inc - 63.57 62.77 - 66.17 65.65 +2.08 3.27% 333,200
CCU Compania Cervecerias Unidas S.A. - 18.31 18.08 - 18.67 18.61 +0.30 1.64% 143,700
CCV Churchill Capital V Cl A - 10.08 10.08 - 10.23 10.12 +0.04 0.40% 107,600
CCV.S Churchill Capital Corp VI [Ccvi.U] - 10.39 10.30 - 10.47 10.40 +0.01 0.10% 57,100
CCV.T Churchill Capital Corp VI WT [Ccvi/W] - 1.50 1.50 - 1.68 1.65 +0.15 10.00% 34,700
CCV.U Churchill Capital Corp V [Ccv.U] - 10.50 10.46 - 10.533 10.53 +0.03 0.29% 19,600
CCV.W Churchill Capital V WT [Ccv/W] - 1.58 1.55 - 1.65 1.61 +0.03 1.90% 56,000
CCVI Churchill Capital Corp VI Cl A - 10.07 10.02 - 10.163 10.05 -0.02 0.20% 12,900
CCX Churchill Capital II Cl A - 10.07 10.03 - 10.07 10.03 -0.04 0.40% 608,200
CCX.U Churchill Capital II [Ccx.U] - 10.40 0.00 - 0.00 10.40 0.00 0.00% 0
CCX.W Churchill Capital II WT [Ccx/W] - 1.60 1.46 - 1.60 1.51 -0.09 5.62% 24,600
CCXI Chemocentryx Inc - 48.74 48.29 - 49.82 49.41 +0.67 1.37% 404,300
CCZ Comcast Corp - 66.00 65.90 - 66.00 66.00 0.00 0.00% 100
CD Chindata Group Holdings Limited ADR - 15.35 14.48 - 15.69 15.12 -0.23 1.50% 840,200
CDAK Codiak Biosciences Inc - 14.42 13.90 - 15.99 15.49 +1.07 7.42% 96,200
CDAY Ceridian Hcm Holding Inc - 88.09 86.75 - 89.78 89.66 +1.57 1.78% 537,700
CDC Victory US Eqty Income Ehnd Vol Wtd ETF - 62.91 62.60 - 63.04 62.79 -0.12 0.19% 20,300
CDE Coeur Mining Inc - 9.47 9.42 - 9.85 9.51 +0.04 0.42% 2,173,300
CDEV Centennial Resource Development Inc - 4.25 4.135 - 4.44 4.24 -0.01 0.24% 4,923,800
CDK Cdk Global Inc - 54.12 53.68 - 54.40 54.05 -0.07 0.13% 446,300
CDL Victory US Largecap HI Div Vol Wtd ETF - 55.22 54.90 - 55.23 55.06 -0.16 0.29% 8,300
CDLX Cardlytics Inc - 110.39 108.84 - 112.52 110.90 +0.51 0.46% 290,100
CDMO Avid Bioservices Inc - 20.05 19.36 - 20.31 19.39 -0.66 3.29% 292,600
CDMOP Avid Bioservices Inc - 25.07 25.04 - 25.07 25.06 -0.01 0.04% 3,900
CDNA Caredx Inc - 72.59 70.25 - 75.29 71.75 -0.84 1.16% 316,300
CDNS Cadence Design Sys - 144.98 143.68 - 146.00 145.35 +0.37 0.26% 1,310,900
CDOR Condor Hospitality T - 3.62 3.57 - 3.67 3.58 -0.04 1.10% 14,100
CDR Cedar Realty Trust Inc - 15.20 14.77 - 15.36 14.88 -0.32 2.11% 17,500
CDR-B Cedar Realty Trust Inc [Cdr/Pb] - 25.40 25.20 - 25.40 25.33 -0.07 0.28% 3,000
CDR-C Cedar Realty Trust Inc [Cdr/Pc] - 23.97 23.90 - 24.03 23.90 -0.07 0.29% 8,800
CDTX Cidara Thera - 2.37 2.26 - 2.41 2.30 -0.07 2.95% 575,600
CDW CDW Corp - 173.80 172.25 - 176.33 175.44 +1.64 0.94% 855,200
CDXC Chromadex Corp CS - 9.61 9.37 - 9.89 9.47 -0.14 1.46% 557,400
CDXS Codexis Inc - 24.62 23.64 - 24.74 24.00 -0.62 2.52% 390,000
CDZI Cadiz Inc - 9.72 9.50 - 10.05 10.04 +0.32 3.29% 260,000
CE Celanese Corp - 151.45 148.73 - 152.42 152.33 +0.88 0.58% 666,200
CEA China Eastern Airlines Corp Ltd - 23.67 23.60 - 24.14 23.86 +0.19 0.80% 5,900
CECE C E C O Envir - 8.24 8.10 - 8.24 8.21 -0.03 0.36% 56,800
CEE Central Europe and Russia Fund - 24.24 24.24 - 24.50 24.30 +0.06 0.25% 1,800
CEF Sprott Physical Gold & Silver Trust - 17.70 17.68 - 17.88 17.78 +0.08 0.45% 282,400
CEFA Global X S&P Catholic Values Ex-U.S. ETF - 31.61 31.62 - 31.909 31.909 +0.111 0.35% 35
CEFD Etracs Monthly Pay 1.5X Index ETN - 31.43 31.401 - 31.43 31.401 -0.029 0.09% 800
CEFS Exchange Listed Funds Trust ETF - 21.00 20.895 - 21.05 21.011 +0.011 0.05% 10,000
CEI Camber Energy Inc - 0.91 0.89 - 0.92 0.90 -0.01 1.10% 1,692,000
CEIX Consol Energy Inc - 9.36 9.06 - 9.64 9.17 -0.19 2.03% 226,000
CELC Celcuity Inc - 22.08 14.02 - 24.25 21.60 -0.48 2.17% 15,841,900
CELH Celsius Holdings Inc - 54.33 52.20 - 54.68 53.54 -0.79 1.45% 687,700
CELP Cypress Energy Partners LP - 2.22 2.19 - 2.28 2.24 +0.02 0.90% 15,100
CEM Clearbridge Energy MLP Fund Inc - 24.22 23.87 - 24.46 24.13 -0.09 0.37% 63,600
CEMB Emrg Mkts Corp Bond Ishares JPM ETF - 51.94 51.90 - 52.00 51.975 +0.035 0.07% 71,200
CEMI Chembio Diagnostics - 4.42 4.02 - 4.57 4.09 -0.33 7.47% 1,518,100
CEN Center Coast MLP & Infrastructure - 11.37 11.35 - 11.54 11.49 +0.12 1.06% 21,400
CENH Centricus Acquisition Corp. Class A Ordinary Sha - 9.99 9.70 - 10.00 9.95 -0.04 0.40% 7,400
CENHU Centricus Acquisition Corp - 10.05 10.01 - 10.14 10.04 -0.01 0.10% 58,700
CENHW Centricus Acquisition Corp. WT - 0.80 0.80 - 0.80 0.80 0.00 0.00% 400
CENT Central Garden - 56.85 56.15 - 57.696 57.46 +0.61 1.07% 46,900
CENTA Central Garden & Pet - 51.74 51.01 - 52.75 52.46 +0.72 1.39% 206,100
CENX Century Aluminum C - 15.15 14.54 - 15.64 14.93 -0.22 1.45% 1,023,700
CEPU Central Puerto S.A. ADR - 2.24 2.20 - 2.28 2.23 -0.01 0.45% 98,800
CEQP Crestwood Equity Partners LP - 27.66 26.88 - 28.40 27.14 -0.52 1.88% 369,600
CERC Cerecor Inc - 2.95 2.80 - 3.065 2.81 -0.14 4.75% 330,700
CERE Cerevel Therapeutics Hldg Inc - 13.26 12.88 - 13.46 13.07 -0.19 1.43% 116,700
CEREW Cerevel Therapeutics Hldg Inc WT - 4.02 3.97 - 4.35 3.97 -0.05 1.24% 9,200
CERN Cerner Corp - 72.37 72.055 - 73.13 72.79 +0.42 0.58% 2,293,200
CERS Cerus Corp - 6.05 5.895 - 6.14 6.13 +0.08 1.32% 1,720,800
CERT Certara Inc - 26.28 25.80 - 27.45 26.96 +0.68 2.59% 272,800
CET Central Securities Corp - 38.86 38.86 - 39.167 39.15 +0.29 0.75% 15,300
CETX Cemtrex Inc - 1.71 1.61 - 1.75 1.70 -0.01 0.58% 302,400
CETXP Cemtrex Inc Series 1 Pfd - 2.67 2.42 - 2.85 2.42 -0.25 9.36% 400
CETXW Cemtrex Inc Series 1 WT - 0.17 0.16 - 0.177 0.167 -0.003 1.76% 20,500
CEV Eaton Vance California Muni Income Trust - 13.34 13.32 - 13.48 13.42 +0.08 0.60% 25,700
CEVA Ceva Inc - 57.35 56.35 - 58.745 57.72 +0.37 0.65% 104,300
CEW Wisdomtree Emerging Currency Strategy Fund - 17.98 17.95 - 17.98 17.95 -0.03 0.17% 2,400
CEY Victory EM High Div Vol Wtd ETF - 23.50 23.45 - 23.677 23.53 +0.03 0.13% 500
CEZ Victory EM Vol Wtd ETF - 27.66 27.615 - 27.66 27.615 -0.035 0.13% 153
CF Cf Industries Holdings - 45.52 44.69 - 46.22 46.01 +0.49 1.08% 1,286,400
CFA Victory US 500 Vol ETF - 68.48 68.135 - 68.84 68.84 +0.36 0.53% 9,800
CFAC Cf Finance Acquisition Corp III - 9.97 9.95 - 9.99 9.98 +0.01 0.10% 114,200
CFACU Cf Finance Acquisition Corp III - 10.54 10.365 - 10.54 10.43 -0.11 1.04% 1,200
CFACW Cf Finance Acquisition Corp III WT - 1.75 1.50 - 1.75 1.56 -0.19 10.86% 18,600
CFB Crossfirst Bankshares Inc - 14.24 13.40 - 14.40 14.31 +0.07 0.49% 91,900
CFBK Central Fed Cp - 19.50 19.50 - 19.897 19.61 +0.11 0.56% 7,500
CFCV Clearbridge Focus Value ETF - 33.863 33.863 - 33.863 33.863 0.00 0.00% 100
CFFEU Cf Acquisition Corp ViII - 10.03 10.00 - 10.11 10.06 +0.03 0.30% 218,300
CFFI C&F Financial Corp - 42.51 41.55 - 42.85 41.55 -0.96 2.26% 10,100
CFFN Capitol Fed Finl Inc - 13.25 13.07 - 13.29 13.23 -0.02 0.15% 370,800
CFFVU Cf Acquisition Corp V - 9.97 9.96 - 10.12 10.00 +0.03 0.30% 270,600
CFFVW Cf Acquisition Corp V WT - 0.75 0.70 - 0.94 0.81 +0.06 8.00% 62,400
CFG Citizens Financial Group Inc/Ri - 45.20 43.76 - 45.70 45.37 +0.17 0.38% 3,154,700
CFG-D RBS Citizens Finl Group Inc [Cfg/Pd] - 28.30 28.15 - 28.30 28.17 -0.13 0.46% 18,300
CFG-E Citizens Financial Group Inc Prf Perpetual USD 2 - 26.58 26.44 - 26.58 26.52 -0.06 0.23% 80,400
CFIV Cf Acquisition Corp IV Cl A - 9.81 9.75 - 9.86 9.85 +0.04 0.41% 150,800
CFIVU Cf Acquisition Corp IV - 10.15 10.079 - 10.18 10.18 +0.03 0.30% 14,600
CFIVW Cf Acquisition Corp IV WT - 0.99 0.939 - 1.05 0.94 -0.05 5.05% 171,800
CFMS Conformis Inc CS - 0.891 0.883 - 0.955 0.897 +0.006 0.67% 1,634,200
CFO Victory US 500 Ehnd Vol Wtd ETF - 68.66 68.192 - 68.87 68.85 +0.19 0.28% 14,000
CFR Cullen/Frost Bankers - 110.09 106.76 - 110.69 110.35 +0.26 0.24% 221,000
CFR-B Cullen/Frost Bankers Inc - 25.29 25.22 - 25.32 25.26 -0.03 0.12% 32,600
CFRX Contrafect - 4.26 4.125 - 4.41 4.19 -0.07 1.64% 1,316,800
CFV Cf Acquisition Corp. V Cl A - 9.90 9.77 - 9.96 9.88 -0.02 0.20% 100,900
CFVIU Cf Acquisition Corp VI - 9.98 9.96 - 10.01 10.00 +0.02 0.20% 59,200
CFX Colfax Corp - 43.18 42.70 - 44.03 43.41 +0.23 0.53% 921,800
CFXA Colfax Corp Tangible Equity Unit - 177.96 176.72 - 178.52 176.72 -1.24 0.70% 2,200
CG The Carlyle Group - 38.59 37.78 - 38.59 38.01 -0.58 1.50% 793,000
CGA China Green Agriculture - 6.55 5.808 - 8.42 7.76 +1.21 18.47% 1,912,300
CGBD Tcg Bdc Inc - 13.70 13.64 - 13.81 13.77 +0.07 0.51% 130,700
CGC Canopy Growth Corp - 28.45 27.815 - 30.194 28.99 +0.54 1.90% 4,156,000
CGEM Cullinan Management Inc - 33.89 31.63 - 36.38 32.30 -1.59 4.69% 74,100
CGEN Compugen Ltd - 8.35 8.10 - 8.745 8.42 +0.07 0.84% 1,143,200
CGIX Cancer Genetics Inc - 4.67 4.31 - 4.69 4.61 -0.11 2.33% 608,788
CGNT Cognyte Software Ltd - 26.43 24.90 - 26.82 25.58 -0.85 3.22% 700,800
CGNX Cognex Cp - 83.96 82.30 - 85.78 85.54 +1.58 1.88% 526,000
CGO Calamos Glb Ttl Rtn - 15.95 15.70 - 16.24 16.05 +0.10 0.63% 19,500
CGRO Collective Growth Corp Cl A - 9.73 9.73 - 10.22 9.75 +0.32 3.39% 639,434
CGROU Collective Growth Corp - 11.11 11.11 - 11.20 11.20 +0.79 7.59% 1,576
CGROW Collective Growth Corp WT - 2.18 2.18 - 2.58 2.37 +0.18 8.22% 66,668
CGW S&P Global Water Index Invesco ETF - 50.36 50.26 - 50.76 50.76 +0.40 0.79% 50,800
CHA.S Catcha Investment Corp [Chaa.U] - 10.10 10.10 - 10.17 10.15 +0.05 0.50% 25,200
CHA.U Chardan Healthcare Acquisition 2 [Chaq.U] - 10.75 0.00 - 0.00 10.75 0.00 0.00% 0
CHA.W Chardan Healthcare Acquisition 2 WT [Chaq/W] - 0.881 0.85 - 0.881 0.86 -0.021 2.38% 56,600
CHAA Catcha Investment Corp Cl A - 9.80 9.76 - 10.20 9.89 +0.09 0.92% 36,300
CHAD CSI 300 China A 1X Direxion - 17.85 17.78 - 17.854 17.78 -0.07 0.39% 8,700
CHAQ Chardan Healthcare Acquisition 2 Corp - 10.06 10.05 - 10.14 10.14 +0.08 0.80% 63,600
CHAU CSI 300 China A 2X Direxion - 38.641 38.483 - 38.77 38.68 +0.039 0.10% 74,200
CHB Global X China Biotech Innovation ETF - 16.48 16.35 - 16.641 16.421 -0.059 0.36% 5,800
CHCI Comstock Hlds Cos - 5.01 4.904 - 5.31 5.11 +0.10 2.00% 51,600
CHCO City Holding Company - 82.00 79.565 - 82.40 81.74 -0.26 0.32% 64,000
CHCT Community Healthcare Trust Inc - 48.51 48.18 - 49.17 48.99 +0.48 0.99% 64,700
CHD Church & Dwight Company - 87.25 86.41 - 88.29 86.79 -0.46 0.53% 1,329,100
CHDN Churchill Downs IN - 222.76 218.16 - 224.695 221.91 -0.85 0.38% 174,500
CHE Chemed Inc - 464.05 458.80 - 465.995 465.37 +1.32 0.28% 63,900
CHEF The Chefs Warehouse - 31.50 31.03 - 32.17 31.96 +0.46 1.46% 190,800
CHEK Check-Cap Ltd Ord - 1.70 1.67 - 1.76 1.73 +0.03 1.76% 1,453,700
CHEKZ Check-Cap Ltd Series C WT - 0.261 0.261 - 0.275 0.275 +0.014 5.36% 3,600
CHF.U Consonance-Hfw Acquisition Corp [Chfw.U] - 10.376 10.376 - 10.376 10.376 0.00 0.00% 100
CHF.W Consonance-Hfw Acquisition WT [Chfw/W] - 0.81 0.00 - 0.00 0.81 0.00 0.00% 0
CHFS CHF Solutions Inc - 5.55 5.35 - 5.92 5.40 -0.15 2.70% 332,800
CHFW Consonance-Hfw Acquisition Corp Cl A - 9.80 9.80 - 9.98 9.96 +0.16 1.63% 5,400
CHGG Chegg Inc - 88.99 87.14 - 90.02 89.63 +0.64 0.72% 607,400
CHGX Diversified Impact U.S. Large Cap Fossil Fuel - 31.12 31.03 - 31.32 31.32 +0.20 0.64% 40,700
CHH Choice Hotels International - 110.90 108.98 - 112.12 109.48 -1.42 1.28% 218,900
CHI Calamos Cv Opp & Inc - 15.19 14.951 - 15.31 15.31 +0.12 0.79% 302,600
CHIC G-X MSCI China Communication Services ETF - 27.56 27.301 - 27.58 27.552 -0.008 0.03% 4,500
CHIE G-X China Energy ETF - 9.29 9.10 - 9.29 9.20 -0.09 0.97% 4,400
CHIH G-X MSCI China Health Care ETF - 28.02 27.65 - 28.04 27.835 -0.185 0.66% 2,000
CHII G-X China Industrials ETF - 15.91 15.91 - 16.00 15.916 +0.006 0.04% 1,100
CHIK G-X MSCI China Information Technology ETF - 30.51 30.18 - 30.60 30.55 +0.04 0.13% 6,500
CHIL G-X MSCI China Large-Cap 50 ETF - 38.98 38.631 - 38.98 38.82 -0.16 0.41% 12,300
CHIM G-X China Materials ETF - 24.00 24.00 - 24.37 24.29 +0.29 1.21% 1,900
CHIQ G-X China Consumer ETF - 33.57 33.22 - 33.57 33.39 -0.18 0.54% 220,200
CHIR G-X MSCI China Real Estate ETF - 16.96 16.95 - 17.085 17.085 +0.125 0.74% 1,000
CHIS G-X MSCI China Consumer Staples ETF - 31.59 31.48 - 31.59 31.582 -0.008 0.03% 1,700
CHIU G-X MSCI China Utilities ETF - 16.53 16.53 - 16.635 16.635 +0.105 0.64% 800
CHIX G-X China Financials ETF - 16.08 16.075 - 16.12 16.12 +0.04 0.25% 23,000
CHK Chesapeake Energy Corp - 45.20 44.48 - 45.91 45.54 +0.34 0.75% 686,000
CHKEL Chesapeake Energy Corporation Cl C WT - 17.55 17.09 - 17.65 17.51 -0.04 0.23% 1,300
CHKEW Chesapeake Energy Corporation Cl A WT - 21.95 20.50 - 23.29 22.00 +0.05 0.23% 400
CHKEZ Chesapeake Energy Corporation Cl B WT - 20.44 20.44 - 20.51 20.50 0.00 0.00% 9,279
CHKP Check Point Software - 114.87 114.14 - 116.659 115.37 +0.50 0.44% 1,070,800
CHM-A Cherry Hill Mtg Invt Corp [Chmi/Pa] - 25.605 25.54 - 25.655 25.57 -0.035 0.14% 3,100
CHM-B Cherry Hill Mtg Invt Corp [Chmi/Pb] - 25.057 25.03 - 25.13 25.04 -0.017 0.07% 9,700
CHMA Chiasma Inc - 2.99 2.95 - 3.06 3.01 +0.02 0.67% 535,500
CHMG Chemung Financial Cp - 44.13 43.01 - 44.35 44.13 0.00 0.00% 15,100
CHMI Cherry Hill Mortgage Investmen - 9.61 9.46 - 9.69 9.55 -0.06 0.62% 152,300
CHN China Fund - 29.63 29.314 - 30.48 29.40 -0.23 0.78% 2,400
CHNA Loncar China Biopharma ETF - 36.915 36.915 - 37.97 37.259 +0.344 0.93% 800
CHNG Change Healthcare Inc - 22.43 22.14 - 22.58 22.51 +0.08 0.36% 1,100,900
CHNGU Change Healthcare Inc Tangible Equity Units - 75.60 74.33 - 76.355 75.31 -0.29 0.38% 1,800
CHNR China Natural Res - 1.84 1.77 - 1.907 1.79 -0.05 2.72% 111,700
CHP.W Chargepoint Hldgs Inc WT - 16.88 15.88 - 17.68 16.02 -0.86 5.09% 70,800
CHPM Chp Merger Corp Cl A - 9.95 9.94 - 10.01 10.00 +0.05 0.50% 108,800
CHPMU Chp Merger Corp - 10.375 0.00 - 0.00 10.375 0.00 0.00% 0
CHPMW Chp Merger Corp WT - 0.90 0.75 - 0.90 0.795 -0.105 11.67% 103,100
CHPT Chargepoint Hldgs Inc - 28.56 27.38 - 29.80 27.65 -0.91 3.19% 5,469,300
CHRA Charah Solutions Inc - 5.10 4.78 - 5.40 5.30 +0.20 3.92% 155,500
CHRS Coherus Bio - 14.05 13.70 - 14.36 13.95 -0.10 0.71% 791,400
CHRW C.H. Robinson Ww - 96.86 95.46 - 97.81 97.45 +0.59 0.61% 547,500
CHS Chico's Fas - 3.23 3.14 - 3.40 3.25 +0.02 0.62% 1,040,000
CHSCL CHS B Cum Pfd Srs 4 - 28.69 28.57 - 28.923 28.88 +0.19 0.66% 18,600
CHSCM CHS Pfd Clb Ser3 - 28.00 27.68 - 28.03 27.792 -0.208 0.74% 10,100
CHSCN CHS Inc Pfd B Srs 2 - 27.89 27.66 - 28.00 27.831 -0.059 0.21% 7,600
CHSCO CHS Inc Cl B Pfd - 28.81 28.70 - 28.861 28.78 -0.03 0.10% 6,300
CHSCP CHS Inc - 29.93 29.91 - 30.10 30.09 +0.16 0.53% 2,500
CHT Chunghwa Telecom Co. Ltd - 39.50 39.18 - 39.60 39.40 -0.10 0.25% 67,800
CHTR Charter Communicatio - 606.38 600.68 - 617.85 614.24 +7.86 1.30% 1,040,000
CHUY Chuy's Holdings Inc - 46.05 44.29 - 47.648 45.56 -0.49 1.06% 236,600
CHW Calamos Gbl Dyn Inc - 10.89 10.77 - 10.92 10.88 -0.01 0.09% 125,400
CHWY Chewy Inc - 81.32 80.48 - 84.92 84.10 +2.78 3.42% 4,597,300
CHX Championx Corp - 20.92 20.05 - 21.595 20.48 -0.44 2.10% 1,084,500
CHY Calamos Cv & High IN - 15.86 15.697 - 15.98 15.98 +0.12 0.76% 197,000
CI Cigna Corp - 239.77 237.87 - 246.15 246.10 +6.33 2.64% 1,654,600
CIA Citizens Inc - 6.09 5.61 - 6.14 5.96 -0.13 2.13% 74,700
CIB Bancolombia S.A. - 33.04 32.791 - 33.33 33.24 +0.20 0.61% 174,800
CIBR Nasdaq Cybersecurity ETF FT - 43.28 42.81 - 43.34 43.26 -0.02 0.05% 272,300
CID Victory Intl HI Div Vol Wtd ETF - 32.24 32.23 - 32.47 32.27 +0.03 0.09% 1,300
CIDM Cinedigm Corp - 1.33 1.16 - 1.39 1.23 -0.10 7.52% 32,940,600
CIEN Ciena Corp - 56.59 55.65 - 56.82 56.46 -0.13 0.23% 933,800
CIF Colonial Intermediate High - 2.56 2.55 - 2.60 2.57 +0.01 0.39% 67,300
CIG Comp En DE MN Cemig ADR - 2.20 2.15 - 2.26 2.16 -0.04 1.82% 15,831,100
CIG.C Comp En DE MN Cemig ADR Cl C - 2.76 2.75 - 2.85 2.85 +0.09 3.26% 8,500
CIGI Colliers Intl Grp IN - 104.53 100.75 - 104.78 102.23 -2.30 2.20% 24,700
CIH China Index Holdings Ltd - 2.26 2.20 - 2.27 2.25 -0.01 0.44% 18,900
CII Blackrock Capital and Income Strategies - 19.96 19.76 - 20.10 20.08 +0.12 0.60% 74,600
CIIC Ciig Merger Corp Cl A - 24.11 21.50 - 24.15 21.60 -2.21 9.28% 1,478,584
CIICU Ciig Merger Corp Units - 28.69 26.00 - 29.99 26.11 -3.78 12.65% 5,179
CIK Credit Suisse Asset Management - 3.39 3.39 - 3.47 3.45 +0.06 1.77% 556,900
CIL Victory Intl Vol Wtd ETF - 43.66 43.66 - 43.89 43.826 +0.166 0.38% 144
CIM Chimera Investment Corp - 12.86 12.685 - 12.915 12.89 +0.03 0.23% 1,169,600
CIM-A Chimera Invt Corp [Cim/Pa] - 25.58 25.58 - 25.72 25.72 +0.14 0.55% 5,700
CIM-B Chimera Invt Corp [Cim/Pb] - 24.95 24.85 - 24.96 24.94 -0.01 0.04% 18,400
CIM-C Chimera Invt Corp [Cim/Pc] - 24.40 24.30 - 24.48 24.40 0.00 0.00% 20,900
CIM-D Chimera Invt Corp [Cim/Pd] - 24.74 24.73 - 24.868 24.73 -0.01 0.04% 21,900
CINF Cincinnati Financial - 105.22 103.80 - 105.36 105.09 -0.13 0.12% 902,000
CINR Ciner Resources LP - 13.17 13.039 - 13.41 13.15 -0.02 0.15% 4,500
CIO City Office REIT Inc - 10.80 10.71 - 11.13 10.87 +0.07 0.65% 149,300
CIO-A City Office REIT Inc [Cio/Pa] - 25.53 25.53 - 25.76 25.55 +0.02 0.08% 12,900
CIR Circor International - 34.14 32.705 - 34.75 34.33 +0.19 0.56% 81,400
CIT Cit Group Inc - 52.53 50.30 - 52.53 52.31 -0.22 0.42% 555,600
CIT-B Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B - 26.47 26.31 - 26.47 26.33 -0.14 0.53% 9,400
CIVB Civista Bncshrs - 23.38 22.83 - 23.39 23.04 -0.34 1.45% 32,300
CIX Compx International Inc - 18.82 18.82 - 20.512 20.22 +1.40 7.44% 8,700
CIXX CI Financial Corp OR - 15.31 15.03 - 15.44 15.42 +0.11 0.72% 63,400
CIZ Victory Dev Enhd Vol Wtd ETF - 33.31 33.24 - 33.375 33.315 +0.005 0.02% 2,000
CIZN Citizens Hld Company - 19.65 19.50 - 19.907 19.53 -0.12 0.61% 9,600
CJJD China Jojo Drugstore - 1.07 1.03 - 1.09 1.03 -0.04 3.74% 262,900
CKH Seacor Smit Inc - 41.43 41.33 - 41.51 41.47 +0.04 0.10% 908,500
CKPT Checkpoint Therapeutics Inc - 2.99 2.88 - 3.04 2.95 -0.04 1.34% 592,500
CKX Ckx Lands - 13.16 13.16 - 13.16 13.16 0.00 0.00% 800
CL Colgate-Palmolive Company - 79.67 79.17 - 80.17 79.78 +0.11 0.14% 3,508,000
CLA Colonnade Acquisition Corp Cl A - 10.79 10.56 - 12.12 12.00 +1.65 15.94% 1,514,698
CLA.S Class Acceleration Corp [Clas.U] - 10.065 10.065 - 10.11 10.10 +0.035 0.35% 28,900
CLA.T Class Acceleration Corp WT [Clas/W] - 0.71 0.62 - 0.72 0.67 -0.04 5.63% 51,700
CLA.U Colonnade Acquisition Corp Units [Claa.U] - 9.92 9.92 - 10.00 9.96 +0.04 0.40% 297,600
CLA.W Colonnade Acquisition Corp WT - 2.95 0.00 - 0.00 2.95 0.00 0.00% 0
CLAR Clarus Corp - 17.70 17.41 - 17.74 17.49 -0.21 1.19% 75,000
CLAS Class Acceleration Corp Cl A - 9.70 9.66 - 9.86 9.80 +0.10 1.03% 57,800
CLB Core Laboratories N.V. - 27.94 27.20 - 28.315 27.24 -0.70 2.51% 304,400
CLBK Columbia Financial Inc - 17.74 17.41 - 17.89 17.84 +0.10 0.56% 93,700
CLBS Caladrius Bio - 1.73 1.68 - 1.79 1.76 +0.03 1.73% 984,700
CLDB Cortland Bncp Crtld Ohio - 22.537 22.537 - 23.90 22.537 0.00 0.00% 1,200
CLDL Direxion Daily Cloud Computing Bull 2X Shares - 23.25 22.595 - 23.42 23.26 +0.01 0.04% 18,000
CLDR Cloudera Inc - 12.55 12.294 - 12.74 12.65 +0.10 0.80% 3,410,400
CLDS Direxion Daily Cloud Computing Bear 2X Shares - 24.00 23.665 - 24.39 23.665 -0.335 1.40% 700
CLDT Chatham Lodging Trust REIT - 13.65 13.26 - 13.65 13.45 -0.20 1.47% 150,100
CLDX Celldex Therapeutics - 20.68 20.24 - 21.64 20.71 +0.03 0.15% 234,100
CLEU China Liberal Education Holdings Ltd - 3.82 3.76 - 4.26 3.80 -0.02 0.52% 229,000
CLF Cleveland-Cliffs Inc - 17.80 17.28 - 18.38 17.83 +0.03 0.17% 13,974,300
CLFD Clearfield Inc - 30.35 30.00 - 31.44 31.18 +0.83 2.73% 67,200
CLGN Collplant Biotechnologies Ltd - 13.60 13.60 - 13.86 13.80 +0.20 1.47% 25,000
CLGX Corelogic - 79.66 79.65 - 79.80 79.79 +0.13 0.16% 412,300
CLH Clean Harbors - 87.96 86.20 - 88.735 88.28 +0.32 0.36% 172,100
CLI Mack-Cali Realty Corp - 15.98 15.66 - 16.10 15.87 -0.11 0.69% 248,600
CLI.S Climate Real Impact II Acquisition [Clim.U] - 10.172 10.172 - 10.50 10.35 +0.178 1.75% 4,100
CLI.T Climate Real Impact II Acquisition WT [Clim/W] - 1.39 1.30 - 1.48 1.39 0.00 0.00% 24,300
CLI.U Climate Real Impact I Acquisition [Clii.U] - 15.67 15.67 - 15.67 15.67 0.00 0.00% 100
CLI.W Climate Real Impact I Acquisition [Clii/W] - 3.50 3.50 - 3.76 3.71 +0.21 6.00% 44,300
CLII Climate Real Impact I Acquisition Corp - 13.60 13.60 - 14.35 13.73 +0.13 0.96% 380,000
CLIM Climate Real Impact Solutions II Acquisition Cor - 9.90 9.865 - 10.07 10.057 +0.157 1.59% 22,200
CLIR Clearsign Combustion - 5.25 4.88 - 5.33 5.01 -0.24 4.57% 190,000
CLIX Proshares Long Online/Short Stores ETF - 83.51 83.51 - 84.716 84.47 +0.96 1.15% 9,800
CLLS Cellectis S.A. ADR - 19.94 19.17 - 20.32 19.92 -0.02 0.10% 255,500
CLM Cornerstone Strategic Value Fund - 13.53 13.51 - 13.68 13.60 +0.07 0.52% 1,648,900
CLMT Calumet Specialty Pr - 5.95 5.87 - 6.20 6.00 +0.05 0.84% 112,900
CLN-G Colony Cap Inc [Clny/Pg] - 25.28 25.15 - 25.28 25.16 -0.12 0.47% 2,800
CLN-H Colony Cap Inc [Clny/Ph] - 25.03 24.87 - 25.03 24.92 -0.11 0.44% 33,400
CLN-I Colony Cap Inc [Clny/Pi] - 25.24 25.23 - 25.417 25.24 0.00 0.00% 13,900
CLN-J Colony Cap Inc [Clny/Pj] - 24.95 24.95 - 25.15 25.02 +0.07 0.28% 41,000
CLNC Colony Northstar Credit Real Estate Inc Class - 8.33 8.14 - 8.43 8.34 +0.01 0.12% 317,500
CLNE Clean Energy Fuels - 12.99 12.22 - 13.54 12.29 -0.70 5.39% 3,815,900
CLNN Clene Inc - 12.84 12.37 - 13.08 12.58 -0.26 2.02% 28,600
CLNNW Clene Inc WT - 1.10 1.02 - 1.16 1.08 -0.02 1.82% 25,000
CLNY Colony Capital Inc - 6.74 6.59 - 6.83 6.72 -0.02 0.30% 1,582,900
CLOU Global X Cloud Computing ETF - 26.79 26.45 - 27.03 26.82 +0.03 0.11% 567,600
CLOV Clover Health Investments Corp - 8.48 7.12 - 9.23 8.21 -0.27 3.18% 28,372,800
CLOVW Clover Health Investments Corp WT - 2.00 1.40 - 2.20 1.94 -0.06 3.00% 157,800
CLPR Clipper Realty Inc - 9.01 8.78 - 9.05 8.87 -0.14 1.55% 38,700
CLPS Clps Incorp - 5.13 4.98 - 5.36 5.25 +0.12 2.34% 186,400
CLPT Clearpoint Neuro Inc - 22.70 20.80 - 22.70 22.12 -0.58 2.56% 299,100
CLR Continental Resources - 25.11 24.505 - 26.72 25.52 +0.41 1.63% 3,036,400
CLRB Cellectar Biosc - 1.54 1.45 - 1.57 1.48 -0.06 3.90% 911,100
CLRBZ Cellectar Bio Sra WT - 0.238 0.233 - 0.255 0.255 +0.017 7.14% 205,400
CLRG IQ Chaikin U.S. Large Cap ETF - 31.71 31.69 - 31.90 31.90 +0.21 0.66% 51
CLRM Clarim Acquisition Corp. Cl A - 9.80 9.80 - 9.99 9.80 0.00 0.00% 37,300
CLRMU Clarim Acquisition Corp - 9.97 9.891 - 10.03 10.03 +0.06 0.60% 40,300
CLRMW Clarim Acquisition Corp. WT - 0.711 0.66 - 0.73 0.69 -0.021 2.95% 14,600
CLRO Clearone Inc - 2.89 2.85 - 2.94 2.89 0.00 0.00% 25,300
CLS Celestica Inc - 8.82 8.57 - 8.82 8.63 -0.19 2.15% 194,700
CLSD Clearside Biomedi - 2.55 2.47 - 2.72 2.66 +0.11 4.31% 231,600
CLSK Cleanspark Inc - 21.00 20.71 - 22.12 22.09 +1.09 5.19% 916,400
CLSN Celsion Corp - 1.40 1.35 - 1.455 1.35 -0.05 3.57% 2,865,300
CLTL Treasury Collateral Invesco ETF - 105.68 105.68 - 105.70 105.70 +0.02 0.02% 9,900
CLVR Clever Leaves Holdings Inc - 10.89 9.74 - 12.42 12.15 +1.26 11.57% 1,903,900
CLVRW Clever Leaves Holdings Inc WT - 2.60 2.53 - 3.26 3.26 +0.66 25.38% 486,800
CLVS Clovis Oncology Inc - 6.52 6.02 - 6.69 6.23 -0.29 4.45% 5,405,200
CLVT Clarivate Analytics Plc - 26.27 25.85 - 26.835 26.24 -0.03 0.11% 1,535,600
CLW Clearwater Paper Corp - 35.06 34.04 - 35.68 35.40 +0.34 0.97% 122,600
CLWT Euro Tech Hld - 3.13 3.04 - 3.24 3.05 -0.08 2.56% 39,800
CLX Clorox Company - 192.87 188.45 - 194.77 190.13 -2.74 1.42% 1,317,100
CLXT Calyxt Inc - 6.06 5.81 - 6.16 5.97 -0.09 1.49% 91,200
CM Canadian Imperial Bank of Commerce - 98.78 98.12 - 98.92 98.90 +0.12 0.12% 329,900
CMA Comerica Inc - 72.05 69.50 - 72.36 71.49 -0.56 0.78% 1,173,700
CMBM Cambium Networks Corp - 64.89 58.078 - 65.28 62.53 -2.36 3.64% 354,800
CMBS CMBS Ishares ETF - 54.05 53.465 - 54.05 53.95 -0.10 0.19% 78,000
CMC Commercial Metals Company - 30.17 29.25 - 31.27 29.63 -0.54 1.79% 1,177,300
CMCL Caledonia Mining Cp - 13.93 13.61 - 14.06 13.89 -0.04 0.29% 62,600
CMCM Cheetah Mobile Inc - 2.31 2.24 - 2.38 2.28 -0.03 1.30% 310,100
CMCO Columbus Mckinnon - 52.33 51.132 - 54.08 53.21 +0.88 1.68% 62,700
CMCSA Comcast Corp A - 53.80 52.455 - 54.63 53.57 -0.23 0.43% 18,205,900
CMCT Cim Commercial TR Cp - 12.60 12.32 - 12.75 12.45 -0.15 1.19% 37,100
CMCTP Cim Commercial Trust Corp Series L - 23.85 23.21 - 23.85 23.85 0.00 0.00% 311
CMD Cantel Medical - 83.44 81.87 - 83.985 83.76 +0.32 0.38% 337,300
CMDY Bberg Roll Select cmdty Strategy Ishares ETF - 49.18 48.935 - 49.23 48.935 -0.245 0.50% 2,700
CME CME Group Inc - 204.00 201.81 - 205.25 204.63 +0.63 0.31% 1,052,100
CMF California Muni Bond Ishares ETF - 62.30 62.248 - 62.31 62.31 +0.01 0.02% 67,600
CMFNL Cm Finance Inc 6.125% Notes Due 2023 - 21.76 25.072 - 25.088 25.072 +0.002 0.01% 850
CMG Chipotle Mexican Grill - 1,518.72 1,501.00 - 1,533.76 1,531.42 +12.70 0.84% 224,800
CMI Cummins Inc - 258.78 255.22 - 259.93 259.38 +0.60 0.23% 995,200
CMIIU Cm Life Sciences II Inc - 13.16 12.87 - 13.45 12.98 -0.18 1.37% 243,000
CMLF Cm Life Sciences Inc Cl A - 15.42 14.76 - 16.12 15.00 -0.42 2.72% 324,300
CMLFU Cm Life Sciences Inc - 17.00 16.39 - 17.33 16.58 -0.42 2.47% 42,600
CMLFW Cm Life Sciences Inc WT - 4.86 4.86 - 5.14 5.059 +0.199 4.09% 84,900
CMLS Cumulus Media Inc Cl A - 9.33 9.17 - 9.57 9.38 +0.05 0.54% 71,400
CMLTU Cm Life Sciences III Inc - 11.12 11.01 - 11.30 11.20 +0.08 0.72% 194,800
CMMB Chemomab Therapeutics Ltd - 48.75 26.22 - 72.00 45.90 -2.85 5.85% 942,800
CMO Capstead Mortgage Corp - 6.40 6.28 - 6.41 6.33 -0.07 1.09% 482,600
CMO-E Capstead Mtge.Corp [Cmo/Pe] - 25.22 25.209 - 25.40 25.30 +0.08 0.32% 14,800
CMP Compass Minerals Intl Inc - 63.32 62.81 - 64.54 64.20 +0.88 1.39% 145,600
CMPI Checkmate Pharmaceuticals Inc - 10.70 10.24 - 11.86 10.57 -0.13 1.21% 38,000
CMPR Cimpress N.V. Ord - 105.45 103.90 - 108.45 106.27 +0.82 0.78% 51,000
CMPS Compass Pathways Plc ADR - 37.66 35.60 - 38.125 35.80 -1.86 4.94% 274,800
CMR-B Costamare Inc [Cmre/Pb] - 25.53 25.45 - 25.731 25.70 +0.17 0.67% 2,900
CMR-C Costamare Inc [Cmre/Pc] - 25.99 25.99 - 26.15 26.076 +0.086 0.33% 14,900
CMR-D Costamare Inc [Cmre/Pd] - 26.12 26.07 - 26.15 26.12 0.00 0.00% 11,000
CMR-E Costamare Inc [Cmre/Pe] - 26.95 26.85 - 26.98 26.90 -0.05 0.19% 6,600
CMRE Costamare Inc - 9.94 9.70 - 10.14 10.13 +0.19 1.91% 915,400
CMRX Chimerix Inc - 8.59 8.43 - 8.93 8.45 -0.14 1.63% 309,600
CMS Cms Energy Corp - 60.55 60.22 - 61.37 60.46 -0.09 0.15% 2,968,100
CMS-B Consumers Energy Company [Cms/Pb] - 111.01 110.51 - 112.28 112.28 +1.27 1.14% 200
CMSA Cms Energy Corp 5.625% Junior Subordinate - 26.89 26.75 - 26.97 26.88 -0.01 0.04% 6,600
CMSC Cms Energy Corp - 27.56 27.55 - 27.73 27.66 +0.10 0.36% 10,000
CMSD Cms Energy Corp 5.875% Junior Subordinate - 27.90 27.75 - 28.09 27.76 -0.14 0.50% 55,100
CMT Core Molding Technologies Inc - 11.76 11.63 - 11.88 11.76 0.00 0.00% 14,100
CMTL Comtech Telecom Company - 25.65 25.232 - 26.11 25.82 +0.17 0.66% 110,800
CMU Colonial Muni Income Trust - 4.55 4.53 - 4.60 4.54 -0.01 0.22% 54,000
CN Xtrackers MSCI All China Equity ETF - 44.68 44.64 - 44.761 44.761 +0.081 0.18% 3,100
CNA Cna Financial Corp - 46.01 45.40 - 46.24 46.08 +0.07 0.15% 156,700
CNBKA Century Bancorp Inc - 114.43 113.66 - 114.94 114.49 +0.06 0.05% 66,600
CNBS Amplify Seymour Cannabis ETF - 28.50 28.23 - 28.98 28.95 +0.45 1.58% 114,200
CNC Centene Corp - 61.95 61.295 - 62.66 62.61 +0.66 1.07% 3,660,700
CNCE Concert Pharmaceutic - 4.60 4.486 - 5.05 4.57 -0.03 0.65% 299,000
CNCR Loncar Cancer Immunotherapy ETF - 29.00 28.65 - 29.79 28.701 -0.299 1.03% 3,900
CND Concord Acquisition Corp Cl A - 9.93 9.85 - 9.94 9.94 +0.01 0.10% 150,800
CND.U Concord Acquisition Corp Units - 10.30 10.30 - 10.40 10.39 +0.09 0.87% 3,200
CND.W Concord Acquisition Corp WT - 0.97 0.88 - 1.01 0.95 -0.02 2.06% 92,800
CNDT Conduent Inc - 6.78 6.655 - 6.86 6.73 -0.05 0.74% 994,000
CNET Chinanet Online Hld - 2.50 2.38 - 2.75 2.48 -0.02 0.80% 318,400
CNEY Cn Energy Group Inc - 4.71 4.60 - 4.94 4.64 -0.07 1.49% 10,200
CNF Cnfinance Holdings Ltd ADR - 3.94 3.75 - 3.97 3.86 -0.08 2.03% 13,600
CNFR Conifer Holdings - 3.83 3.80 - 3.99 3.821 -0.009 0.23% 8,700
CNFRL Conifer Holdings Inc 6.75% Senior Unsecured No - 25.00 24.90 - 25.22 25.22 +0.22 0.88% 3,500
CNHI CNH Industrial N.V. - 15.55 15.41 - 15.85 15.63 +0.08 0.51% 1,935,000
CNI Canadian National Railway - 116.33 115.88 - 117.51 117.50 +1.17 1.01% 736,400
CNK Cinemark Holdings Inc - 22.86 22.20 - 23.13 22.63 -0.23 1.01% 2,118,100
CNMD C O N M E D Cp - 136.00 133.287 - 136.30 134.09 -1.91 1.40% 187,700
CNNB Cincinnati Bancorp - 13.24 13.15 - 13.24 13.195 -0.045 0.34% 900
CNNE Cannae Holdings Inc - 41.23 40.55 - 41.44 40.92 -0.31 0.75% 519,400
CNO Cno Financial Group - 25.12 24.71 - 25.27 25.24 +0.12 0.48% 629,000
CNO-A Cno Financial Group Inc 5.125% - 25.47 25.33 - 25.47 25.33 -0.14 0.55% 4,100
CNOB Connectone Bancorp - 24.715 23.91 - 25.97 25.67 +0.955 3.86% 200,600
CNP Centerpoint Energy Inc - 23.26 23.10 - 23.44 23.24 -0.02 0.09% 5,558,400
CNP-B Centerpoint Energy Inc [Cnp/Pb] - 42.49 42.49 - 43.08 42.82 +0.33 0.78% 19,800
CNQ Canadian Natural Resources - 30.93 30.055 - 31.20 30.85 -0.08 0.26% 2,768,900
CNR Cornerstone Building Brands Inc - 13.99 13.85 - 14.69 14.67 +0.68 4.86% 549,600
CNRG SPDR Kensho Clean Power ETF - 108.52 107.21 - 109.00 108.44 -0.08 0.07% 22,200
CNS Cohn & Steers Inc - 65.64 64.825 - 66.51 66.50 +0.86 1.31% 119,600
CNSL Consolidated Communications Holdings Inc - 6.69 6.52 - 6.75 6.555 -0.135 2.02% 381,800
CNSP Cns Pharmaceuticals Inc - 2.27 2.20 - 2.34 2.23 -0.04 1.76% 95,500
CNST Constellation Pharmaceuticals Inc - 22.68 22.34 - 23.39 22.50 -0.18 0.79% 255,700
CNTB Connect Biopharma Holdings Limited ADR - 16.52 16.18 - 17.30 17.00 +0.48 2.91% 12,700
CNTG Centogene N.V. - 11.63 11.43 - 12.38 12.30 +0.67 5.76% 56,500
CNTY Century Casinos IN - 11.61 10.90 - 12.16 11.13 -0.48 4.13% 289,200
CNX CNX Resources Corp - 14.00 13.72 - 14.63 13.82 -0.18 1.29% 2,545,800
CNXC Concentrix Corporation - 152.08 149.71 - 156.035 154.00 +1.92 1.26% 191,200
CNXN PC Connection Inc - 46.28 45.04 - 46.625 45.30 -0.98 2.12% 41,100
CNXT Chinaamc Sme-Chn Vaneck ETF - 45.01 44.781 - 45.01 44.80 -0.21 0.47% 21,400
CNYA China A Ishares MSCI ETF - 41.14 40.93 - 41.14 41.09 -0.05 0.12% 282,700
CO Global Cord Blood Corp - 4.61 4.45 - 4.71 4.70 +0.09 1.95% 105,600
COCP Cocrystal Pharma Inc - 1.47 1.40 - 1.595 1.41 -0.06 4.08% 501,600
COD-A Compass Div Holdings [Codi/Pa] - 25.66 25.60 - 25.80 25.60 -0.06 0.23% 4,300
COD-B Compass Div Holdings [Codi/Pb] - 25.93 25.89 - 26.27 26.21 +0.28 1.08% 13,400
COD-C Compass Div Holdings [Codi/Pc] - 25.90 25.77 - 25.91 25.82 -0.08 0.31% 23,700
CODA Coda Octopus Group - 8.80 8.66 - 9.36 8.95 +0.15 1.70% 11,200
CODI Compass Diversified Holdings - 24.95 24.36 - 25.025 24.95 0.00 0.00% 115,600
CODX Co-Diagnostics Inc - 9.23 8.86 - 9.55 9.10 -0.13 1.41% 724,600
COE China Online Education Group - 19.97 19.95 - 23.10 23.00 +3.03 15.17% 95,100
COF Capital One Financial Corp - 134.00 129.90 - 134.45 134.17 +0.17 0.13% 2,106,500
COF-G Capital One Financial Corp [Cof/Pg] - 25.83 25.82 - 25.92 25.86 +0.03 0.12% 9,000
COF-H Capital One Financial Corp [Cof/Ph] - 25.82 25.81 - 25.91 25.83 +0.01 0.04% 21,500
COF-I Capital One Financial Corp [Cof/Pi] - 26.45 26.37 - 26.48 26.38 -0.07 0.26% 72,300
COF-J Capital One Financial Corp [Cof/Pj] - 25.74 25.69 - 25.84 25.80 +0.06 0.23% 77,500
COF-K Capital One Financial Corp - 25.91 25.76 - 25.91 25.779 -0.131 0.51% 5,100
COFS Choiceone Financial - 23.87 23.02 - 24.22 23.30 -0.57 2.39% 23,500
COG Cabot Oil & Gas Corp - 17.92 17.30 - 18.41 17.38 -0.54 3.01% 5,894,200
COGT Cogent Biosciences Inc - 8.24 8.085 - 8.48 8.29 +0.05 0.61% 298,000
COHN Cohen & CO Inc - 32.50 32.00 - 34.01 32.075 -0.425 1.31% 16,600
COHR Coherent Inc - 264.05 262.638 - 266.75 265.56 +1.51 0.57% 248,900
COHU Cohu Inc - 49.67 48.70 - 50.70 49.84 +0.17 0.34% 360,800
COKE Coca Cola Bot Cons - 300.47 291.03 - 303.74 303.15 +2.68 0.89% 26,700
COLB Columbia Banking Sys - 43.72 42.10 - 44.45 44.29 +0.57 1.30% 216,700
COLD Americold Realty Trust - 39.26 39.075 - 39.92 39.43 +0.17 0.43% 736,300
COLIU Colicity Inc Units - 10.18 10.13 - 10.22 10.21 +0.03 0.29% 5,800
COLL Collegium Pharma - 23.10 22.32 - 23.58 23.33 +0.23 1.00% 460,600
COLM Columbia Sprtswr - 106.04 104.01 - 107.78 107.75 +1.71 1.61% 276,500
COM Auspice Broad Commodity Strategy ETF Direxion - 27.93 27.87 - 27.96 27.93 0.00 0.00% 12,400
COMB Commodity Broad Strategy No K-1 ETF - 25.25 25.143 - 25.29 25.19 -0.06 0.24% 9,800
COMM Commscope Holding Company - 16.59 15.90 - 17.97 17.50 +0.91 5.49% 8,686,900
COMP Compass Inc Cl A - 16.75 16.50 - 17.856 17.31 +0.56 3.34% 999,400
COMS Comsovereign Holding Corp - 2.50 2.47 - 2.574 2.48 -0.02 0.80% 349,500
COMSW Comsovereign Holding Corp WT - 1.12 1.12 - 1.20 1.16 -0.04 3.33% 72
COMT Commodities Select Strategy Ishares ETF - 30.25 30.125 - 30.36 30.25 0.00 0.00% 94,500
CONE Cyrusone Inc - 70.11 68.96 - 71.44 69.555 -0.555 0.79% 402,800
CONN Conn's Inc - 20.85 20.58 - 21.89 21.69 +0.84 4.03% 370,500
CONX Conx Corp Cl A - 10.05 10.00 - 10.11 10.05 0.00 0.00% 249,100
CONXU Conx Corp - 10.38 10.29 - 10.595 10.35 -0.03 0.29% 36,300
CONXW Conx Corp WT - 1.39 1.28 - 1.43 1.30 -0.09 6.47% 17,600
COO Cooper Companies - 382.88 380.11 - 387.90 386.05 +3.17 0.83% 277,300
COOL Corner Growth Acquisition Corp Cl A - 9.88 9.85 - 9.93 9.93 +0.05 0.51% 50,400
COOLU Corner Growth Acquisition Corp - 10.26 10.06 - 10.26 10.15 -0.11 1.07% 2,500
COOLW Corner Growth Acquisition Corp WT - 1.031 0.95 - 1.05 0.99 -0.041 3.98% 127,700
COOP Mr.Cooper Group Inc - 32.62 31.56 - 32.92 32.54 -0.08 0.25% 698,000
COP Conocophillips - 51.37 50.915 - 51.99 51.23 -0.14 0.27% 6,665,000
COPX G-X Copper Miners ETF - 37.63 37.32 - 37.68 37.48 -0.15 0.40% 148,300
COR Coresite Realty Corp - 120.82 120.09 - 122.79 120.99 +0.17 0.14% 225,500
COR-Z Corenergy Infrastructure TR IN [Corr/Pa] - 22.495 22.495 - 22.60 22.599 +0.104 0.46% 4,200
CORE Core Mark Holding - 40.84 40.04 - 41.52 41.43 +0.59 1.44% 196,800
CORN Teucrium Corn - 17.87 17.72 - 18.13 17.76 -0.11 0.62% 399,800
CORP Invest Grade Corp Bd Index ETF Pimco - 111.88 111.88 - 112.352 112.07 +0.19 0.17% 22,200
CORR Corenergy Infrastructure Trust Inc - 7.00 6.81 - 7.20 6.99 -0.01 0.14% 153,300
CORT Corcept Therapeutics - 22.76 22.24 - 23.79 22.68 -0.08 0.35% 557,500
COST Costco Wholesale - 360.91 359.595 - 366.02 363.21 +2.30 0.64% 1,610,600
COTY Coty Inc - 8.74 8.53 - 8.805 8.67 -0.07 0.80% 4,612,000
COUP Coupa Software Inc - 265.00 258.51 - 273.29 265.26 +0.26 0.10% 807,500
COUR Coursera Inc - 54.01 51.17 - 58.85 53.65 -0.36 0.67% 1,379,300
COVA Cova Acquisition Corp. Cl A - 9.72 9.60 - 9.79 9.72 0.00 0.00% 140,100
COVAU Cova Acquisition Corp - 9.90 9.88 - 10.05 10.025 +0.125 1.26% 145,000
COVAW Cova Acquisition Corp. Warrants To Purchase Cl A - 0.68 0.65 - 0.73 0.69 +0.01 1.47% 232,500
COW Ipatha.B Livestock Subindex TR ETN - 39.44 39.004 - 39.44 39.095 -0.345 0.87% 9,800
COWN Cowen Group Inc - 36.01 35.20 - 37.74 37.36 +1.35 3.75% 446,000
COWNL Cowen Inc 7.75% Senior Notes Due 2033 - 27.48 27.384 - 27.796 27.62 +0.14 0.51% 2,600
COWNZ Cowen Inc 7.35% Senior Notes Due 2027 - 25.17 25.17 - 25.20 25.19 +0.02 0.08% 21,400
COWZ Pacer US Cash Cows 100 ETF - 41.39 41.265 - 41.60 41.60 +0.21 0.51% 62,300
CP Canadian Pacific Railway - 376.35 371.45 - 377.95 375.95 -0.40 0.11% 608,000
CPA Copa Holdings S.A. - 81.00 79.46 - 81.95 80.74 -0.26 0.32% 243,000
CPAC Cementos Pacasmayo S.A.A - 7.765 7.71 - 7.765 7.765 0.00 0.00% 100
CPB Campbell Soup Company - 48.65 47.61 - 49.29 48.07 -0.58 1.19% 1,661,500
CPE Callon Petroleum Company - 36.36 34.86 - 38.43 35.21 -1.15 3.16% 1,966,300
CPER US Copper - 25.10 24.913 - 25.14 25.04 -0.06 0.24% 92,300
CPF Central Pacific Financial Company - 27.77 26.58 - 27.84 27.42 -0.35 1.26% 162,900
CPG Crescent Pt Energy - 3.93 3.86 - 4.00 3.94 +0.01 0.25% 3,732,800
CPHC Canterbury Park Hl - 13.72 13.46 - 13.85 13.72 0.00 0.00% 200
CPHI China Pharma Holdings - 0.93 0.853 - 0.93 0.884 -0.046 4.95% 712,700
CPI IQ Real Return ETF - 27.24 27.22 - 27.26 27.246 +0.006 0.02% 8,900
CPIX Cumberland Pharmaceu - 3.29 3.10 - 3.30 3.17 -0.12 3.65% 18,900
CPK Chesapeake Utilities Corp - 115.68 114.49 - 116.93 116.12 +0.44 0.38% 39,900
CPLG Corepoint Lodging Inc - 9.50 9.14 - 9.57 9.49 -0.01 0.11% 203,600
CPLP Capital Product Part - 10.76 10.62 - 10.936 10.74 -0.02 0.19% 71,200
CPNG Coupang Inc Cl A - 45.36 44.06 - 46.50 45.85 +0.49 1.08% 3,974,400
CPRI Capri Holdings Ltd - 52.65 49.76 - 53.835 53.53 +0.88 1.67% 1,648,700
CPRT Copart Inc - 115.09 114.00 - 118.31 118.03 +2.94 2.55% 1,479,700
CPRX Catalyst Pharm Inc - 4.41 4.31 - 4.47 4.33 -0.08 1.81% 860,200
CPS Cooper Std Hld Inc - 34.82 32.36 - 35.30 32.53 -2.29 6.58% 108,000
CPS.U Capstar Special Acquisition Corp [Cpsr.U] - 10.45 10.41 - 10.45 10.41 -0.04 0.38% 1,700
CPS.W Capstar Special Acquisition Corp [Cpsr/W] - 0.99 0.955 - 1.03 0.96 -0.03 3.03% 33,900
CPSH Cps Technologies - 11.30 11.01 - 11.70 11.33 +0.03 0.27% 303,800
CPSI Computer Programs - 29.70 28.555 - 30.18 29.95 +0.25 0.84% 55,900
CPSR Capstar Special Acquisition Corp Cl A - 9.95 9.80 - 10.00 9.98 +0.03 0.30% 47,800
CPSS Consumer Portfol - 3.81 3.81 - 4.01 3.95 +0.14 3.67% 12,600
CPST Capstone Turbine Cp - 8.79 8.39 - 8.80 8.60 -0.19 2.16% 111,100
CPT Camden Property Trust - 111.89 111.56 - 113.50 112.33 +0.44 0.39% 524,200
CPT.U Crown Proptech Acquisitions [Cptk.U] - 9.97 9.97 - 10.00 10.00 +0.03 0.30% 1,500
CPT.W Crown Proptech Acquisitions WT [Cptk/W] - 0.81 0.75 - 0.81 0.79 -0.02 2.47% 25,200
CPTA Capitala Finance Crp - 16.25 16.125 - 16.48 16.25 0.00 0.00% 6,200
CPTAG Capitala Finance Corp 5.75% Convertible Notes D - 24.56 24.56 - 24.80 24.75 +0.19 0.77% 1,300
CPTAL Capitala Finance Corp 6% Notes Due 2022 - 24.71 24.71 - 24.95 24.93 +0.22 0.89% 3,200
CPTK Crown Proptech Acquisitions Cl A - 9.72 9.62 - 9.72 9.72 0.00 0.00% 100
CPU.U Compute Health Acquisition Corp [Cpuh.U] - 10.15 10.15 - 10.22 10.17 +0.02 0.20% 524,600
CPU.W Compute Health Acquisition Corp WT [Cpuh/W] - 1.30 1.21 - 1.33 1.22 -0.08 6.15% 122,800
CPUH Compute Health Acquisition Corp Cl A - 9.90 9.85 - 9.94 9.94 +0.04 0.40% 344,800
CPZ Calamos Long/Short Equity & Dynamic Income Trust - 20.49 20.102 - 20.929 20.68 +0.19 0.93% 58,600
CQP Cheniere Energy Partners LP - 42.21 41.36 - 42.925 41.66 -0.55 1.30% 230,100
CQQQ China Technology Invesco ETF - 83.21 82.03 - 83.41 83.04 -0.17 0.20% 317,800
CR Crane Company - 93.81 92.31 - 95.31 95.26 +1.45 1.55% 214,600
CRAI Cra International - 75.06 72.52 - 77.21 76.62 +1.56 2.08% 43,800
CRAK Oil Refiners Vaneck ETF - 27.119 27.00 - 27.119 27.00 -0.119 0.44% 4,000
CRBN ACWI Low Carbon Target Ishares MSCI ETF - 160.012 160.012 - 160.902 160.902 +0.89 0.56% 7,200
CRBP Corbus Pharma - 1.86 1.80 - 2.03 1.84 -0.02 1.08% 2,106,300
CRC California Resources Corp - 24.17 23.61 - 24.48 24.25 +0.08 0.33% 169,600
CRCT Cricut Inc Cl A - 20.18 19.85 - 20.18 20.00 -0.18 0.89% 149,100
CRD.A Crawford Co. Cl A - 10.65 10.45 - 10.77 10.70 +0.05 0.47% 40,400
CRD.B Crawford Co. Cl B - 9.82 9.68 - 9.90 9.90 +0.08 0.81% 7,600
CRDF Cardiff Oncology Inc - 9.41 9.11 - 9.93 9.27 -0.14 1.49% 346,500
CREE Cree Inc - 112.68 108.28 - 118.28 111.02 -1.66 1.47% 1,292,200
CREG China Recycling Ener - 7.60 7.14 - 7.88 7.87 +0.27 3.55% 70,200
CRESY Cresud Sacif ADR - 5.77 5.64 - 6.09 5.87 +0.10 1.73% 294,300
CREX Creative Realities Inc - 1.74 1.63 - 1.90 1.83 +0.09 5.17% 263,500
CREXW Creative Realities Inc - 0.312 0.312 - 0.314 0.312 0.00 0.00% 800
CRF Cornerstone Strategic Return Fund - 13.44 13.32 - 13.53 13.41 -0.03 0.22% 882,100
CRH CRH Plc - 48.29 47.35 - 48.75 48.75 +0.46 0.95% 207,900
CRH.U Cohn Robbins Holdings Corp WT [Crhc.U] - 10.54 10.46 - 10.55 10.52 -0.02 0.19% 36,300
CRH.W Cohn Robbins Holdings Corp [Crhc/W] - 1.31 1.30 - 1.45 1.40 +0.09 6.87% 120,400
CRHC Cohn Robbins Holdings Corp Cl A - 10.07 9.98 - 10.10 10.08 +0.01 0.10% 443,800
CRHM CRH Medical Corp - 3.98 3.96 - 3.98 3.97 -0.01 0.25% 349,100
CRI Carter's Inc - 92.15 90.23 - 93.40 93.29 +1.14 1.24% 598,500
CRIS Curis Inc - 11.86 11.38 - 11.915 11.50 -0.36 3.04% 1,202,400
CRK Comstock Resources - 5.27 5.14 - 5.43 5.24 -0.03 0.57% 1,611,400
CRKN Crown Electrokinetics Corp - 4.12 4.01 - 4.34 4.15 +0.03 0.73% 89,800
CRL Charles River Laboratories Intl - 306.56 298.48 - 307.01 306.40 -0.16 0.05% 263,200
CRM Salesforce.com Inc - 224.33 222.49 - 231.31 231.28 +6.95 3.10% 7,317,900
CRMD Cormedix Inc - 9.80 9.40 - 9.92 9.50 -0.30 3.06% 254,900
CRMT America's Car-Mart - 145.52 142.25 - 147.934 144.38 -1.14 0.78% 47,100
CRNC Cerence Inc - 93.00 90.80 - 95.18 92.70 -0.30 0.32% 382,500
CRNT Ceragon Networks Ltd - 3.87 3.73 - 3.92 3.76 -0.11 2.84% 700,800
CRNX Crinetics Pharmaceuticals Inc - 18.66 16.92 - 19.24 17.07 -1.59 8.52% 268,800
CROC Ultrashort Australian Proshares - 44.76 44.76 - 44.801 44.801 +0.041 0.09% 300
CRON Cronos Group Inc - 8.74 8.545 - 9.09 8.88 +0.14 1.60% 2,784,900
CROX Crocs Inc - 80.71 79.71 - 82.62 81.49 +0.78 0.97% 521,100
CRS Carpenter Technology Corp - 41.83 40.50 - 41.92 41.24 -0.59 1.41% 201,400
CRSA Crescent Acquisition Corp Cl A - 10.12 10.07 - 10.15 10.10 -0.02 0.20% 170,100
CRSAU Crescent Acquisition Corp Unit - 10.52 10.04 - 10.681 10.52 0.00 0.00% 100
CRSAW Crescent Acquisition Corp WT - 1.32 1.14 - 1.32 1.22 -0.10 7.58% 19,800
CRSP Crispr Therapeutics Ag - 119.28 114.32 - 122.00 115.74 -3.54 2.97% 1,067,600
CRSR Corsair Gaming Inc - 34.10 33.21 - 34.86 33.52 -0.58 1.70% 828,100
CRT Cross Timbers Royalty Trust - 9.08 8.90 - 9.17 8.97 -0.11 1.21% 11,400
CRTD Creatd Inc - 4.35 4.20 - 4.688 4.26 -0.09 2.07% 75,300
CRTDW Creatd Inc WT - 2.05 1.93 - 2.16 2.05 0.00 0.00% 3,500
CRTO Criteo S.A. Ads - 35.73 35.41 - 36.87 35.94 +0.21 0.59% 266,500
CRTX Cortexyme Inc - 34.90 32.86 - 35.97 33.59 -1.31 3.75% 273,900
CRU Crucible Acquisition Corporation Cl A - 10.00 10.00 - 10.15 10.13 +0.13 1.30% 51,000
CRU.U Crucible Acquisition Corporation - 10.63 10.38 - 10.75 10.53 -0.10 0.94% 24,700
CRU.W Crucible Acquisition Corporation Redeemable - 1.60 1.29 - 1.60 1.36 -0.24 15.00% 11,400
CRUS Cirrus Logic Inc - 85.05 84.53 - 87.095 84.95 -0.10 0.12% 270,100
CRVL Corvel Cp - 105.44 104.00 - 107.26 106.94 +1.50 1.42% 25,400
CRVS Corvus Pharma Com - 2.92 2.86 - 3.00 2.90 -0.02 0.68% 257,900
CRWD Crowdstrike Holdings Inc - 201.44 194.31 - 204.26 202.68 +1.24 0.62% 4,503,500
CRWS Crown Crafts Inc - 7.91 7.69 - 7.91 7.75 -0.16 2.02% 14,600
CRY Cryolife - 22.68 21.86 - 23.01 22.61 -0.07 0.31% 64,800
CRZNU Corazon Capital V838 Monoceros Corp - 9.98 9.95 - 10.05 10.01 +0.03 0.30% 303,500
CS Credit Suisse Group - 10.62 10.57 - 10.98 10.65 +0.03 0.28% 12,056,000
CSA Victory US Smallcap Vol Wtd ETF - 63.93 63.145 - 64.172 64.172 +0.242 0.38% 200
CSAN Cosan Sa Spon Ads WI [Csan/I] - 15.77 15.70 - 16.30 15.77 0.00 0.00% 126,200
CSB Victory US Smallcap HI Div Vol Wtd ETF - 59.45 58.76 - 59.49 59.36 -0.09 0.15% 30,000
CSBR Champions Oncolog - 11.30 10.85 - 11.44 11.32 +0.02 0.18% 44,900
CSCO Cisco Systems Inc - 51.83 51.455 - 52.15 52.09 +0.26 0.50% 13,134,600
CSCW Color Star Tech CO Ltd - 1.42 1.22 - 1.48 1.24 -0.18 12.68% 7,645,600
CSD S&P Spin-Off Invesco ETF - 63.184 63.184 - 63.485 63.485 +0.301 0.48% 1,500
CSF Victory US Disc Enhd Vol Wtd ETF - 59.74 59.13 - 59.829 59.829 +0.089 0.15% 1,600
CSGP Costar Group Inc - 874.11 857.05 - 888.21 887.49 +13.38 1.53% 168,100
CSGS C S G Sys Intl - 46.53 45.80 - 46.755 46.67 +0.14 0.30% 226,600
CSII Cardiovascular Syst - 36.35 35.77 - 37.59 36.13 -0.22 0.61% 188,900
CSIQ Canadian Solar Inc - 44.23 42.43 - 46.25 43.37 -0.86 1.94% 2,475,400
CSL Carlisle Companies Inc - 169.49 168.27 - 171.93 171.63 +2.14 1.26% 281,900
CSLT Castlight Health Inc - 1.67 1.56 - 1.82 1.76 +0.09 5.39% 843,900
CSM Largecap Proshares Core Plus - 94.30 94.10 - 94.96 94.96 +0.66 0.70% 4,300
CSML IQ Chaikin U.S. Small Cap ETF - 34.799 34.596 - 34.89 34.878 +0.079 0.23% 6,400
CSOD Cornerstone Ondemand - 45.19 44.33 - 45.28 44.97 -0.22 0.49% 164,900
CSPI C S P Inc - 8.62 8.57 - 8.992 8.70 +0.08 0.93% 7,400
CSPR Casper Sleep Inc - 7.60 7.36 - 7.77 7.73 +0.13 1.71% 251,800
CSQ Calamos Strgc Ttl Rt - 18.30 18.06 - 18.30 18.19 -0.11 0.60% 258,400
CSR Centerspace - 68.34 67.64 - 68.942 67.81 -0.53 0.78% 40,100
CSR-C Centerspace Prf - 26.15 26.00 - 26.39 26.00 -0.15 0.57% 4,900
CSSE Chicken Soup For The Soul Entertainment Inc - 29.61 27.873 - 32.57 32.57 +2.96 10.00% 120,400
CSSEN Chicken Soup For The Soul Entertainment - 25.72 25.61 - 25.892 25.71 -0.01 0.04% 5,900
CSSEP Chicken Soup For The Soul Entertainment Inc 9. - 26.90 26.897 - 27.30 27.26 +0.36 1.34% 7,100
CST.U Constellation Acquisition Corp [Csta.U] - 10.05 10.05 - 10.17 10.15 +0.10 1.00% 40,300
CST.W Constellation Acquisition Corp WT [Csta/W] - 0.83 0.79 - 0.87 0.84 +0.01 1.20% 21,200
CSTA Constellation Acquisition Corp I Cl A - 10.00 9.875 - 10.00 9.93 -0.07 0.70% 18,300
CSTE Caesarstone Sdot-Yam - 13.85 13.71 - 13.98 13.91 +0.06 0.43% 62,500
CSTL Castle Biosciences Inc - 70.23 67.43 - 72.79 69.51 -0.72 1.03% 133,000
CSTM Constellium N.V. - 14.97 14.38 - 15.03 14.89 -0.08 0.53% 486,800
CSTR Capstar Financial Holdings Inc - 18.05 17.66 - 18.30 18.17 +0.12 0.66% 133,900
CSU Capital Senior Living Corp - 38.64 37.505 - 40.00 38.84 +0.20 0.52% 7,200
CSV Carriage Services - 35.38 34.907 - 35.79 35.22 -0.16 0.45% 52,600
CSWC Capital Southwest - 23.67 23.19 - 24.08 23.88 +0.21 0.89% 141,000
CSWI Csw Industrials Inc - 137.65 136.00 - 140.516 140.34 +2.69 1.95% 28,500
CSX CSX Corp - 96.85 96.34 - 98.49 98.29 +1.44 1.49% 2,152,300
CTA-A Du Pont E.I. DE Nemours & Co. [Cta/Pa] - 91.978 91.978 - 91.978 91.978 0.00 0.00% 200
CTA-B Du Pont E.I. DE Nemours & Co. [Cta/Pb] - 111.00 111.00 - 111.00 111.00 0.00 0.00% 100
CTA.U Cerberus Telecom Acquisition Corp Unit [Ctac.U] - 10.184 0.00 - 0.00 10.184 0.00 0.00% 0
CTA.W Cerberus Telecom Acquisition Corp [Ctac/W] - 1.10 1.08 - 1.14 1.14 +0.04 3.64% 241,500
CTAC Cerberus Telecom Acquisition Corp Cl A - 9.95 9.92 - 9.98 9.95 0.00 0.00% 502,900
CTAQ Carney Technology Acquisition Corp II Cl A - 9.80 9.78 - 9.84 9.795 -0.005 0.05% 55,200
CTAQU Carney Technology Acquisition Corp II Units - 10.06 10.06 - 10.151 10.06 0.00 0.00% 1,000
CTAQW Carney Technology Acquisition Corp II WT - 0.99 0.92 - 1.06 0.98 -0.01 1.01% 26,100
CTAS Cintas Corp - 346.40 344.91 - 353.34 352.48 +6.08 1.76% 417,700
CTB Cooper Tire & Rubber Company - 56.54 56.39 - 56.94 56.81 +0.27 0.48% 241,600
CTBB Qwest Corp - 25.61 25.58 - 25.68 25.61 0.00 0.00% 50,400
CTBI Community TR Bancp - 44.52 43.68 - 44.80 44.49 -0.03 0.07% 45,100
CTDD Qwest Corp 6.75% Notes Due 2057 - 26.18 26.13 - 26.232 26.16 -0.02 0.08% 22,600
CTEC Global X Cleantech ETF - 21.37 21.01 - 21.50 21.17 -0.20 0.94% 44,100
CTEK Cynergis Tek Inc - 1.96 1.92 - 2.061 2.02 +0.06 3.06% 25,100
CTG Computer Task Gp Inc - 10.452 10.19 - 10.513 10.50 +0.048 0.46% 87,700
CTHR Charles & Colvard - 3.10 3.01 - 3.33 3.14 +0.04 1.29% 240,200
CTIB Cti Inds Corp - 2.23 2.13 - 2.29 2.19 -0.04 1.79% 86,600
CTIC Cti Biopharm Corp - 2.52 2.37 - 2.61 2.58 +0.06 2.38% 1,622,000
CTK Cootek Cayman Inc - 2.72 2.48 - 2.78 2.54 -0.18 6.62% 421,700
CTLT Catalent Inc - 107.65 106.855 - 109.38 109.26 +1.61 1.50% 790,600
CTMX Cytomx Thera - 7.80 7.53 - 7.85 7.72 -0.08 1.03% 1,001,600
CTO Consolidated-Tomoka Land Company - 52.74 52.21 - 53.30 52.85 +0.11 0.21% 34,800
CTO.W Custom Truck One Source Inc WT - 2.32 2.21 - 2.32 2.31 -0.01 0.43% 8,500
CTOS Custom Truck One Source Inc - 9.92 9.14 - 9.98 9.78 -0.14 1.41% 122,500
CTR Clearbridge Energy MLP Fund IN - 20.77 20.542 - 21.25 20.77 0.00 0.00% 23,400
CTRE Caretrust REIT Inc - 24.26 24.01 - 24.36 24.06 -0.20 0.82% 422,600
CTRM Castor Maritime Inc - 0.533 0.456 - 0.559 0.508 -0.025 4.69% 166,907,800
CTRN Citi Trends Inc - 90.23 86.08 - 93.74 93.43 +3.20 3.55% 130,200
CTS Cts Corp - 31.42 30.56 - 31.42 30.97 -0.45 1.43% 94,800
CTSH Cognizant Tech Sol - 80.06 79.31 - 80.765 80.55 +0.49 0.61% 1,985,600
CTSO Cytosorbents Cor - 8.82 8.67 - 8.95 8.90 +0.08 0.91% 107,800
CTT Catchmark Timber Trust Inc - 10.43 10.28 - 10.67 10.60 +0.17 1.63% 249,100
CTVA Corteva Inc - 47.27 46.18 - 47.65 47.13 -0.14 0.30% 2,552,800
CTXR Citius Pharmaceuticals Inc - 1.84 1.75 - 1.92 1.82 -0.02 1.09% 4,884,600
CTXRW Citius Pharmaceuticals Inc WT - 1.13 0.91 - 1.13 0.931 -0.199 17.61% 3,500
CTXS Citrix Systems Inc - 142.53 141.676 - 143.91 142.34 -0.19 0.13% 779,500
CUB Cubic Corp - 74.81 74.70 - 74.89 74.83 +0.02 0.03% 139,500
CUB-C Customers Bancorp Inc [Cubi/Pc] - 25.267 25.267 - 25.37 25.315 +0.048 0.19% 1,300
CUB-D Customers Bancorp Inc [Cubi/Pd] - 25.03 25.00 - 25.03 25.00 -0.03 0.12% 1,400
CUB-E Customers Bancorp Inc [Cubi/Pe] - 25.05 25.05 - 25.12 25.07 +0.02 0.08% 3,900
CUB-F Customers Bancorp Inc [Cubi/Pf] - 24.97 24.968 - 25.41 25.06 +0.09 0.36% 19,200
CUBA Herzfeld Caribbean - 6.10 6.09 - 6.13 6.12 +0.02 0.33% 13,200
CUBB Customers Bancorp Inc 5.375% - 26.02 25.75 - 26.265 25.97 -0.05 0.19% 5,000
CUBE Cubesmart - 39.53 39.33 - 39.91 39.57 +0.04 0.10% 819,600
CUBI Customers Bancorp - 31.94 30.54 - 32.29 32.17 +0.23 0.72% 143,900
CUE Cue Biopharma Inc - 12.38 11.96 - 12.665 12.28 -0.10 0.81% 192,800
CUEN Cuentas - 3.47 3.43 - 3.68 3.61 +0.14 4.03% 49,600
CUENW Cuentas Inc WT - 0.73 0.72 - 0.75 0.75 0.00 0.00% 56
CUK Carnival Plc ADR - 24.11 23.58 - 24.79 24.63 +0.52 2.16% 2,638,300
CULP Culp Inc - 15.04 14.822 - 15.20 15.03 -0.01 0.07% 12,700
CURE Healthcare Bull 3X Direxion ETF Direxion - 83.34 83.10 - 85.87 85.84 +2.50 3.00% 42,400
CURI Curiositystream Inc - 13.25 12.78 - 14.09 13.81 +0.56 4.23% 978,300
CURIW Curiositystream Inc WT - 4.76 4.76 - 5.19 5.19 +0.43 9.03% 1,800
CURO Curo Group Holdings Corp - 14.24 13.91 - 14.54 14.10 -0.14 0.98% 149,700
CUT MSCI Global Timber Invesco ETF - 37.04 37.005 - 37.185 37.18 +0.14 0.38% 8,500
CUTR Cutera Inc - 31.45 30.58 - 31.64 31.40 -0.05 0.16% 160,900
CUZ Cousins Properties Inc - 35.07 34.99 - 35.65 35.29 +0.22 0.63% 669,600
CVA Covanta Holding Corp - 13.79 13.46 - 13.89 13.87 +0.08 0.58% 537,000
CVAC Curevac N.V. - 90.01 86.65 - 92.42 87.92 -2.09 2.32% 809,600
CVBF Cvb Financial Corp - 22.15 21.45 - 22.15 22.065 -0.085 0.38% 468,700
CVCO Cavco Inds Inc - 226.73 222.35 - 233.39 224.62 -2.11 0.93% 47,900
CVCY Central Vly Cmty Bcp - 19.16 18.92 - 19.40 19.19 +0.03 0.16% 27,400
CVE Cenovus Energy Inc - 7.74 7.55 - 7.83 7.60 -0.14 1.81% 4,861,700
CVE.W Cenovus Energy Inc WT - 3.99 3.95 - 4.03 3.95 -0.04 1.00% 1,400
CVEO Civeo Corp - 16.21 15.66 - 16.65 16.42 +0.21 1.30% 47,900
CVET Covetrus Inc - 29.00 28.21 - 29.48 28.74 -0.26 0.90% 616,500
CVGI Commercial Vehicle G - 9.66 9.51 - 10.13 9.94 +0.28 2.90% 221,100
CVGW Calavo Growers Inc - 78.24 76.13 - 78.70 76.75 -1.49 1.90% 87,300
CVI Cvr Energy Inc - 18.87 18.43 - 19.255 18.48 -0.39 2.07% 528,200
CVI.U Churchill Capital Vii [Cvii.U] - 10.12 10.12 - 10.20 10.15 +0.03 0.30% 502,900
CVI.W Churchill Capital Vii WT [Cvii/W] - 1.45 1.35 - 1.50 1.40 -0.05 3.45% 102,700
CVII Churchill Capital Corp Vii Cl A - 9.91 9.85 - 10.00 9.88 -0.03 0.30% 294,000
CVLG Covenant Logistics Group Inc - 20.65 20.068 - 20.78 20.42 -0.23 1.11% 30,700
CVLT Commvault Systems - 66.57 65.33 - 67.56 67.35 +0.78 1.17% 264,700
CVLY Codorus Valley Bncp - 18.12 17.51 - 18.12 17.60 -0.52 2.87% 12,600
CVM Cel-Sci Corp - 16.33 15.793 - 16.71 16.13 -0.20 1.22% 407,300
CVNA Carvana Co. Cl A - 273.41 265.18 - 273.99 271.30 -2.11 0.77% 739,400
CVR Chicago Rivet & Machine Company - 25.00 23.86 - 25.00 23.86 -1.14 4.56% 17,200
CVS CVS Corp - 74.00 73.59 - 74.36 74.07 +0.07 0.09% 4,661,300
CVU CPI Aerostructures - 4.80 4.649 - 4.80 4.68 -0.12 2.50% 22,300
CVV CVD Equipment Corp - 4.42 4.306 - 4.66 4.55 +0.13 2.94% 28,700
CVX Chevron Corp - 103.12 102.07 - 103.68 102.92 -0.20 0.19% 7,163,600
CVY Zacks Multi-Asset Income Invesco ETF - 23.53 23.48 - 23.565 23.51 -0.02 0.08% 18,300
CW Curtiss-Wright Corp - 123.94 121.10 - 124.97 124.85 +0.91 0.73% 149,200
CWB Convertible Secs Barclays Capital SPDR - 85.71 85.28 - 85.75 85.70 -0.01 0.01% 941,100
CWBC Community West Bncsh - 13.20 12.251 - 13.35 13.10 -0.10 0.76% 1,900
CWBR Cohbar Inc - 1.49 1.32 - 1.50 1.37 -0.12 8.05% 610,300
CWCO Cons Water CO Inc - 12.85 12.56 - 12.87 12.56 -0.29 2.26% 82,000
CWE.A Clearway Energy Inc [Cwen.A] - 27.16 26.86 - 27.18 27.06 -0.10 0.37% 138,200
CWEB CSI China Internet Idx Bull 2X Direxion - 56.37 55.00 - 56.37 55.51 -0.86 1.53% 109,200
CWEN Clearway Energy Inc Cl C - 28.69 28.32 - 28.94 28.69 0.00 0.00% 560,800
CWH Camping World Holdings Inc - 38.00 36.45 - 38.65 38.27 +0.27 0.71% 699,900
CWI ACWI Ex-US MSCI ETF SPDR - 29.50 29.47 - 29.60 29.60 +0.10 0.34% 449,000
CWK Cushman & Wakefield Plc - 16.54 16.04 - 16.89 16.80 +0.26 1.57% 601,700
CWS Advisorshares Focused Equity ETF - 45.64 45.378 - 45.686 45.686 +0.046 0.10% 9,000
CWST Casella Waste Sys - 65.11 64.426 - 66.02 65.62 +0.51 0.78% 172,500
CWT California Water Service Group Holding - 57.48 57.03 - 57.73 57.50 +0.02 0.03% 118,700
CX Cemex S.A.B. DE C.V. - 7.16 7.03 - 7.22 7.14 -0.02 0.28% 3,673,400
CXDC China Xd Plastics Company - 1.02 0.99 - 1.089 1.04 +0.02 1.96% 28,800
CXDO Crexendo Inc - 6.35 5.995 - 6.55 6.47 +0.12 1.89% 19,500
CXE Colonial High Income Muni Trust - 5.24 5.20 - 5.26 5.24 0.00 0.00% 27,800
CXH Colonial Investment Grade Muni Trust - 9.99 9.907 - 9.99 9.94 -0.05 0.50% 19,100
CXP Columbia Property Trust Inc - 17.19 17.01 - 17.81 17.70 +0.51 2.97% 980,300
CXSE Wisdomtree China Ex-Cso Fund - 64.95 64.67 - 66.36 64.88 -0.07 0.11% 60,500
CXW Corecivic Inc - 7.24 6.88 - 7.73 7.53 +0.29 4.01% 5,541,100
CYAD Celyad Sa Ads - 7.16 6.90 - 7.22 6.96 -0.20 2.79% 19,200
CYAN Cyanotech Corp - 3.41 3.30 - 3.56 3.37 -0.04 1.17% 67,300
CYB Wisdomtree Chinese Yuan Strategy Fund - 27.27 26.90 - 27.28 26.95 -0.32 1.17% 12,000
CYBE Cyberoptics Cp - 26.46 26.02 - 27.63 26.15 -0.31 1.17% 136,500
CYBR Cyberark Soft Ord - 134.13 131.05 - 135.94 135.75 +1.62 1.21% 409,700
CYCC Cyclacel Pharmaceuti - 7.53 7.17 - 7.63 7.40 -0.13 1.73% 200,000
CYCCP Cyclacel Pharmaceuti - 9.22 8.38 - 9.45 9.43 +0.21 2.28% 700
CYCN Cyclerion Therapeutics Inc - 2.85 2.72 - 2.90 2.85 0.00 0.00% 250,000
CYD China Yuchai International - 15.95 15.63 - 16.11 15.93 -0.02 0.13% 14,900
CYH Community Health Systems - 11.56 11.06 - 12.13 11.92 +0.36 3.11% 3,416,900
CYRN Cyren Ltd - 0.821 0.81 - 0.84 0.816 -0.005 0.61% 401,100
CYRX Cryoport Inc - 53.82 50.70 - 54.32 52.29 -1.53 2.84% 280,500
CYTH Cyclo Therapeutics Inc - 7.63 7.20 - 8.147 7.32 -0.31 4.06% 348,500
CYTHW Cyclo Therapeutics Inc WT - 3.01 2.80 - 3.30 2.80 -0.21 6.98% 3,200
CYTK Cytokinetics - 23.98 23.19 - 24.52 24.16 +0.18 0.75% 598,000
CZA Zacks Mid-Cap Invesco ETF - 85.70 85.70 - 86.49 86.48 +0.78 0.91% 5,400
CZNC Citizens Nrthn Cp - 23.64 23.11 - 23.65 23.36 -0.28 1.18% 19,400
CZR Caesars Entertainment Inc - 94.86 91.616 - 97.65 96.33 +1.47 1.55% 2,116,300
CZWI Citizens Community - 13.25 13.17 - 13.85 13.75 +0.50 3.77% 102,800

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

5321  4267  669  146 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NAKD 0.637-0.083 
 CTRM 0.508-0.025 
 SNDL 1.000.00 
 AAPL 132.99+3.19 
 FUBO 23.31+1.15 
 AFMD 9.74-0.53 
 SQQQ 11.07-0.35 
 NIO 38.12-0.23 
 TENX 2.08-0.01 
 GE 13.60+0.10