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): 1320

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
C Citigroup Inc - 81.16 80.805 - 82.13 81.12 +0.12 0.15% 12,413,000
C-J Citigroup Inc [C/Pj] - 28.95 28.91 - 29.00 28.98 +0.03 0.10% 49,600
C-K Citigroup Inc [C/Pk] - 28.89 28.799 - 28.90 28.86 +0.025 0.09% 158,500
C-N Citigroup Cap XiII [C/Pn] - 28.63 28.60 - 28.79 28.77 +0.11 0.38% 163,900
C-S Citigroup Inc [C/Ps] - 26.36 26.32 - 26.39 26.39 +0.03 0.11% 45,200
CAAP Corporacion America Airports Sa - 6.00 5.88 - 6.16 5.94 -0.05 0.83% 91,600
CAAS China Automotive Sys - 3.25 3.11 - 3.31 3.12 -0.11 3.41% 51,700
CABA Cabaletta Bio Inc - 16.39 15.84 - 17.13 16.37 +0.10 0.61% 100,500
CABO Cable One Inc - 1,656.88 1,630.00 - 1,668.69 1,630.63 -25.25 1.52% 28,600
CAC Camden Natl Cp - 46.92 46.43 - 46.92 46.59 -0.10 0.21% 47,000
CACC Credit Acceptance - 449.99 444.25 - 452.19 450.78 +2.91 0.65% 86,100
CACG Legg Clearbridge All Cap Growth ETF - 35.87 35.78 - 35.93 35.915 -0.035 0.10% 9,500
CACI Caci International - 269.95 267.61 - 271.32 270.61 +1.12 0.42% 131,100
CADE Cadence Bancorp Cl A - 18.09 17.55 - 18.16 17.99 +0.10 0.56% 1,070,000
CAE Cae Inc - 29.93 29.57 - 29.99 29.63 -0.17 0.57% 225,000
CAF Morgan Stanley China A Share Fund Inc - 22.38 22.08 - 22.43 22.42 +0.11 0.49% 45,800
CAG Conagra Brands Inc - 32.30 31.96 - 33.37 33.33 +1.03 3.19% 8,327,000
CAH Cardinal Health - 54.53 53.61 - 54.64 53.93 +0.12 0.22% 2,566,300
CAI Cai International - 29.26 28.74 - 29.33 28.92 -0.13 0.45% 79,400
CAI-A Cai International Inc [Cai/Pa] - 26.726 26.43 - 26.726 26.628 +0.098 0.37% 3,800
CAI-B Cai International Inc [Cai/Pb] - 26.48 26.24 - 26.75 26.437 -0.023 0.09% 4,600
CAJ Canon Inc - 27.93 27.85 - 28.00 28.00 +0.06 0.21% 69,900
CAKE Cheesecake Fact - 39.87 38.79 - 40.03 38.84 -1.68 4.15% 1,067,600
CAL Caleres Inc - 22.09 21.31 - 22.29 21.79 -0.18 0.82% 242,600
CALA Calithera Biosci Com - 6.97 6.92 - 7.64 7.41 +0.50 7.24% 692,700
CALF Pacer US Small Cap Cash Cows 100 ETF - 27.746 27.634 - 27.75 27.68 -0.163 0.59% 4,900
CALM Cal-Maine Foods IN - 39.44 38.91 - 39.89 39.21 -0.05 0.13% 398,900
CALX Calix Inc - 8.70 8.37 - 8.73 8.58 -0.09 1.04% 184,300
CAMP Calamp Corp - 10.08 9.90 - 10.08 9.99 +0.02 0.20% 308,800
CAMT Camtek Ltd - 12.73 12.25 - 12.79 12.48 -0.17 1.34% 86,200
CAN Canaan Inc ADR - 5.80 5.80 - 6.20 6.00 +0.22 3.81% 82,300
CANE Teucrium Sugar - 7.40 7.34 - 7.40 7.37 +0.03 0.41% 33,900
CANF Can-Fite Biopharma Ltd - 2.78 2.66 - 2.80 2.73 -0.02 0.73% 108,100
CANG Cango Inc ADR - 8.85 8.50 - 9.40 8.50 -0.68 7.41% 22,400
CAPE Barclays Schiller Cape ETN - 153.61 152.119 - 153.61 153.507 +0.698 0.46% 71,600
CAPL Crossamerica Partners LP - 18.28 17.61 - 18.82 18.72 +0.74 4.12% 74,800
CAPR Capricor Therap - 1.79 1.75 - 1.875 1.83 +0.05 2.81% 201,200
CAR Avis Budget Group - 36.05 34.77 - 36.09 34.99 -0.89 2.48% 632,300
CARA Cara Therapeutics - 17.05 16.93 - 17.36 17.305 +0.415 2.46% 685,000
CARB Carbonite Inc - 22.99 22.98 - 23.01 22.98 0.00 0.00% 433,080
CARE Carter Bank&Tr [Va] - 21.49 20.95 - 21.532 21.02 -0.41 1.91% 70,000
CARG Cargurus Inc Cl A - 37.99 37.14 - 38.35 38.06 +0.33 0.87% 1,157,800
CARO Carolina Financial Corp - 43.00 42.56 - 43.04 42.62 -0.28 0.65% 108,800
CARS Cars.com Inc - 12.98 12.00 - 13.039 12.96 +0.06 0.47% 761,000
CART Carolina Trust Bank - 12.68 12.68 - 13.05 13.05 +0.16 1.24% 57,121
CARV Carver Bancorp - 2.57 2.48 - 2.59 2.59 +0.07 2.78% 13,000
CARZ Nasdaq Global Auto Index Fund FT - 34.09 34.085 - 34.18 34.165 +0.13 0.38% 1,800
CASA Casa Systems Inc - 3.98 3.84 - 4.145 3.86 -0.09 2.28% 249,200
CASH Meta Financial Group - 37.68 36.691 - 37.765 37.21 -0.36 0.96% 282,100
CASI Casi Phrmactcls Inc - 3.25 3.16 - 3.25 3.20 -0.07 2.14% 117,700
CASS Cass Information Sys - 57.30 56.71 - 57.87 57.81 +0.89 1.56% 50,400
CASY Casey's General Stor - 167.99 166.85 - 170.71 168.82 +1.68 1.01% 305,600
CAT Caterpillar Inc - 147.21 146.60 - 148.274 147.78 +0.94 0.64% 3,331,600
CATB Catabasis Pharma - 7.10 7.00 - 7.24 7.00 0.00 0.00% 220,300
CATC Cambridge Bancorp - 77.22 75.946 - 77.34 76.39 -0.61 0.79% 6,200
CATH G-X S&P 500 Catholic Values ETF - 40.68 40.565 - 40.68 40.614 +0.144 0.36% 24,200
CATM Cardtronics Inc - 46.63 45.66 - 47.07 46.94 +0.42 0.90% 619,500
CATO Cato Corp - 16.10 15.89 - 16.36 16.22 +0.23 1.44% 124,600
CATS Catasys Inc - 17.27 16.71 - 17.68 17.58 +0.50 2.93% 141,000
CATY Cathay Genl Bncp - 38.29 37.863 - 38.36 37.90 -0.03 0.08% 281,400
CB Chubb Ltd - 152.65 151.37 - 154.14 153.69 +1.03 0.67% 2,009,200
CBAN Colony Bankcorp Inc - 15.87 15.46 - 15.99 15.46 -0.13 0.83% 4,200
CBAT Cbak Energy Technology Inc - 0.91 0.85 - 0.91 0.859 -0.011 1.26% 31,100
CBAY Cymabay Therapeutics - 1.99 1.98 - 2.18 2.02 +0.06 3.06% 1,872,900
CBB Cincinnati Bell Inc - 11.19 11.11 - 11.44 11.44 +0.30 2.69% 1,068,500
CBB-B Cincinnati Bell Inc [Cbb/Pb] - 49.00 48.55 - 49.00 49.00 +0.045 0.09% 7,900
CBD Companhia Brasileira DE Distribuicao - 21.75 21.37 - 21.82 21.60 +0.05 0.23% 632,100
CBFV Cb Financial Svc - 30.07 29.998 - 30.49 30.195 +0.325 1.09% 2,900
CBH Allianzgi Convertible Income 2024 Target Term Fu - 9.75 9.728 - 9.841 9.75 -0.04 0.41% 30,100
CBIO Catalyst Bio - 7.32 7.23 - 7.48 7.38 +0.06 0.82% 153,700
CBL Cbl & Associates Properties - 1.04 1.02 - 1.06 1.04 +0.01 0.97% 724,000
CBL-D Cbl & Assoc Pptys Inc [Cbl/Pd] - 4.36 4.26 - 4.52 4.52 +0.12 2.73% 117,700
CBL-E Cbl & Assoc Pptys Inc [Cbl/Pe] - 4.23 4.23 - 4.46 4.36 +0.10 2.35% 22,600
CBLI Cleveland Biolabs - 0.92 0.87 - 1.14 1.07 +0.228 27.08% 118,400
CBMB Cbm Bancorp Inc - 14.18 14.17 - 14.22 14.17 0.00 0.00% 6,100
CBMG Cellular Biomedicine - 17.84 17.455 - 17.91 17.48 -0.16 0.91% 58,400
CBNK Capital Bancorp Inc - 14.74 14.44 - 14.74 14.44 -0.21 1.43% 4,600
CBOE CBOE Global Markets Inc - 117.33 116.02 - 117.76 116.53 -1.00 0.85% 661,500
CBON Chinaamc China Vaneck ETF - 22.66 22.598 - 22.66 22.60 +0.01 0.04% 700
CBPO China Biologic Produ - 117.00 115.75 - 117.40 115.80 -1.21 1.03% 62,600
CBPX Continental Building Products - 36.66 36.48 - 36.68 36.51 -0.07 0.19% 116,000
CBRE CBRE Group Inc - 61.09 60.45 - 61.44 61.03 +0.23 0.38% 1,374,300
CBRL Cracker Barrel - 160.00 158.64 - 160.805 159.41 +0.03 0.02% 290,100
CBSH Commerce Bancshares - 67.54 67.05 - 67.71 67.61 +0.18 0.27% 542,500
CBSHP Commerce BNC B Dep - 26.70 26.46 - 26.70 26.46 -0.24 0.90% 1,200
CBT Cabot Corp - 45.66 44.53 - 45.96 44.80 -0.76 1.67% 164,600
CBTX Cbtx Inc - 31.73 31.07 - 31.73 31.23 -0.29 0.92% 29,500
CBU Community Bank System - 71.97 71.01 - 72.63 71.32 +0.61 0.86% 233,100
CBZ Cbiz Inc - 27.69 27.31 - 27.715 27.43 -0.15 0.54% 128,600
CC Chemours Company - 18.11 17.39 - 18.33 17.46 -0.59 3.27% 2,803,900
CCB Coastal Financial Corp - 17.39 17.07 - 17.60 17.33 +0.04 0.23% 13,100
CCBG Capital City Bank Gr - 29.24 29.02 - 29.40 29.04 +0.04 0.14% 34,500
CCC Clarivate Analytics Plc - 17.75 17.44 - 18.93 18.90 +1.24 7.02% 8,935,000
CCC.W Churchill Capital Corp WT - 6.34 6.33 - 7.46 7.42 +1.08 17.03% 254,900
CCCL China Ceramics Company - 0.76 0.723 - 0.78 0.739 -0.04 5.13% 291,700
CCD Calams Dy Cnv IN - 21.91 21.75 - 21.956 21.76 -0.05 0.23% 65,100
CCEP Coca Cola European Partners - 53.65 52.72 - 53.75 53.54 +0.41 0.77% 819,300
CCF Chase Corp - 104.10 102.92 - 104.993 103.44 -1.39 1.33% 13,500
CCH Collier Creek Holdings Cl A - 10.65 10.65 - 10.70 10.66 +0.009 0.08% 217,600
CCH.U Collier Creek Holdings - 11.00 11.00 - 11.22 11.22 +0.12 1.08% 22,200
CCH.W Collier Creek Holdings WT [Cch/W] - 1.39 1.35 - 1.45 1.45 0.00 0.00% 5,600
CCI Crown Castle International Corp - 145.51 143.77 - 146.21 145.25 +0.02 0.01% 2,070,000
CCI-A Crown Castle Intl Corp [Cci/Pa] - 1,290.51 1,290.51 - 1,291.37 1,291.37 +10.60 0.83% 10,700
CCJ Cameco Corp - 8.98 8.79 - 9.00 8.88 -0.02 0.22% 2,078,800
CCK Crown Cork & Seal Company - 73.96 72.865 - 74.40 73.44 -0.26 0.35% 734,800
CCL Carnival Corp - 51.45 50.455 - 51.94 51.90 +0.55 1.07% 6,560,500
CCLP CSI Compressco - 2.43 2.37 - 2.476 2.37 -0.09 3.66% 97,600
CCM Concord Medical Services - 2.60 2.553 - 2.656 2.56 -0.09 3.40% 3,300
CCMP Cabot Microelectron - 155.41 152.95 - 155.41 154.70 +0.51 0.33% 205,700
CCNE Cnb Financial Corp - 32.00 31.382 - 32.00 31.51 -0.33 1.04% 19,100
CCO Clear Channel Outdoor Holdings - 3.03 2.93 - 3.095 3.04 +0.03 1.00% 679,900
CCOI Cogent Comm Hlds - 73.76 72.74 - 73.76 73.23 -0.05 0.07% 186,400
CCOR Cambria Core Equity ETF - 28.17 28.141 - 28.21 28.165 +0.028 0.10% 6,400
CCR Consol Coal Resources LP - 10.58 10.36 - 10.60 10.49 +0.07 0.67% 68,400
CCRC China Customer Ord - 10.99 10.518 - 10.99 10.87 +0.28 2.64% 2,400
CCRN Cross Ctry Hlthcr - 10.79 10.54 - 10.835 10.58 -0.14 1.31% 125,500
CCS Century Communities Inc - 29.79 29.12 - 30.02 29.36 -0.12 0.41% 262,000
CCU Compania Cervecerias Unidas S.A. - 19.26 19.09 - 19.46 19.34 +0.12 0.62% 76,600
CCX Churchill Capital Corp II - 10.61 10.55 - 10.66 10.60 -0.06 0.56% 57,600
CCX.U Churchill Capital Corp II - 11.175 11.175 - 11.23 11.23 -0.03 0.27% 3,400
CCX.W Churchill Cap Corp II WT [Ccx/W] - 1.69 1.69 - 1.737 1.737 +0.077 4.64% 3,100
CCXI Chemocentryx Inc - 40.98 40.361 - 43.89 43.66 +2.73 6.67% 1,423,300
CCZ Comcast Corp - 58.50 55.00 - 58.50 56.577 +1.577 2.87% 2,700
CDAY Ceridian Hcm Holding Inc - 73.30 72.19 - 73.95 72.73 -0.09 0.12% 698,700
CDC Victory US Eqty Income Ehnd Vol Wtd ETF - 49.41 49.19 - 49.41 49.375 +0.15 0.30% 29,000
CDE Coeur Mining Inc - 6.82 5.80 - 7.09 5.86 -1.17 16.64% 16,798,200
CDEV Centennial Resource Development Inc - 4.55 4.37 - 4.63 4.42 -0.09 2.00% 9,752,500
CDK Cdk Global Inc - 56.63 56.21 - 56.85 56.63 +0.16 0.28% 365,300
CDL Victory US Largecap HI Div Vol Wtd ETF - 51.01 50.85 - 51.01 50.972 +0.162 0.32% 18,400
CDLX Cardlytics Inc - 84.86 81.56 - 84.99 83.50 -0.45 0.54% 517,700
CDMO Avid Bioservices Inc - 6.55 6.45 - 6.74 6.53 0.00 0.00% 206,000
CDMOP Avid Bioservices Inc - 26.94 26.67 - 26.94 26.736 -0.024 0.09% 4,000
CDNA Caredx Inc - 23.72 23.31 - 24.21 23.61 +0.10 0.43% 735,300
CDNS Cadence Design Sys - 73.38 72.65 - 73.835 73.73 +0.67 0.92% 1,893,400
CDOR Condor Hospitality T - 11.07 11.06 - 11.08 11.07 -0.01 0.09% 31,600
CDR Cedar Shopping Centers Inc - 2.83 2.79 - 2.83 2.80 -0.02 0.71% 186,800
CDR-B Cedar Realty Trust Inc [Cdr/Pb] - 25.457 25.457 - 25.47 25.47 +0.005 0.02% 400
CDR-C Cedar Realty Trust Inc [Cdr/Pc] - 23.60 23.60 - 23.90 23.88 +0.254 1.08% 8,200
CDTX Cidara Thera - 3.50 3.10 - 3.59 3.475 -0.195 5.31% 967,600
CDW CDW Corp - 140.89 136.08 - 141.62 136.85 -7.35 5.10% 2,357,000
CDXC Chromadex Corp CS - 4.49 4.349 - 4.55 4.36 -0.10 2.24% 154,500
CDXS Codexis Inc - 18.61 17.994 - 18.69 18.11 -0.46 2.48% 338,000
CDZI Cadiz Inc - 10.20 10.11 - 10.22 10.13 -0.03 0.30% 144,300
CE Celanese Corp - 118.41 117.24 - 119.65 117.59 -0.55 0.47% 1,218,400
CEA China Eastern Airlines Corp Ltd - 27.58 27.457 - 27.77 27.48 -0.29 1.04% 6,600
CECE C E C O Envir - 8.11 7.92 - 8.11 7.94 -0.10 1.24% 63,500
CECO Career Education - 18.35 18.08 - 18.455 18.39 +0.08 0.44% 752,011
CEE Central Europe and Russia Fund - 28.84 28.71 - 29.00 28.888 +0.138 0.48% 4,500
CEF Sprott Physical Gold & Silver Trust - 14.94 14.94 - 15.04 15.02 +0.10 0.67% 462,200
CEFL Etracs 2X Closed-End Fund ETN - 14.60 14.58 - 14.63 14.61 +0.04 0.27% 111,900
CEFS Exchange Listed Funds Trust ETF - 20.96 20.96 - 21.14 21.065 -0.012 0.06% 11,400
CEFZ Etracs 2X Closed-End Fund ETN Series B - 14.68 14.61 - 14.68 14.65 +0.015 0.10% 22,300
CEI Camber Energy Inc - 2.12 1.95 - 2.13 1.95 -0.19 8.88% 767,700
CEIX Consol Energy Inc - 11.54 11.00 - 12.17 11.10 -0.38 3.31% 437,800
CEL Cellcom Israel - 3.23 3.16 - 3.23 3.18 0.00 0.00% 6,400
CELC Celcuity Inc - 11.20 10.97 - 11.75 11.23 +0.33 3.03% 8,500
CELH Celsius Holdings Inc - 5.10 5.07 - 5.30 5.24 +0.19 3.76% 695,500
CELP Cypress Energy Partners LP - 9.26 8.96 - 9.26 9.10 -0.07 0.76% 8,800
CEM Clearbridge Energy MLP Fund Inc - 11.87 11.67 - 11.956 11.69 -0.15 1.27% 166,600
CEMB Emrg Mkts Corp Bond Ishares JPM ETF - 52.35 52.31 - 52.46 52.46 +0.08 0.15% 17,600
CEMI Chembio Diagnostics - 4.00 3.80 - 4.02 3.90 -0.11 2.74% 593,600
CEN Center Coast MLP & Infrastructure - 6.81 6.70 - 6.82 6.71 -0.07 1.03% 515,100
CENT Central Garden - 32.78 32.05 - 33.13 32.87 +0.36 1.11% 41,700
CENTA Central Garden & Pet - 30.81 30.61 - 31.09 30.88 +0.31 1.01% 157,400
CENX Century Aluminum C - 7.27 7.06 - 7.45 7.18 -0.09 1.24% 1,222,500
CEO Cnooc Ltd - 175.07 173.10 - 175.64 175.60 +1.04 0.60% 97,000
CEPU Central Puerto S.A. ADR - 4.16 3.92 - 4.32 4.21 +0.09 2.18% 177,500
CEQP Crestwood Equity Partners LP - 32.84 32.28 - 32.97 32.29 -0.31 0.95% 636,700
CERC Cerecor Inc - 5.14 5.011 - 5.19 5.03 -0.05 0.98% 63,000
CERN Cerner Corp - 75.87 75.28 - 75.94 75.86 +0.28 0.37% 1,285,200
CERS Cerus Corp - 4.24 4.02 - 4.28 4.07 -0.13 3.10% 1,121,000
CET Central Securities Corp - 33.69 33.42 - 34.00 33.75 -0.18 0.53% 18,400
CETV Central EUR Med A - 4.51 4.50 - 4.53 4.51 0.00 0.00% 208,600
CETX Cemtrex Inc - 2.27 2.01 - 2.37 2.02 -0.49 19.52% 3,434,600
CETXP Cemtrex Inc Series 1 Pfd - 1.02 0.93 - 1.029 0.951 -0.069 6.76% 24,700
CETXW Cemtrex Inc Series 1 WT - 0.02 0.013 - 0.027 0.013 -0.002 13.33% 75,400
CEV Eaton Vance California Muni Income Trust - 13.41 13.38 - 13.49 13.43 0.00 0.00% 20,200
CEVA Ceva Inc - 29.19 28.50 - 29.50 29.28 +0.35 1.21% 80,300
CEW Wisdomtree Emerging Currency Fund - 18.539 18.539 - 18.57 18.545 -0.015 0.08% 6,000
CEY Victoryshares Emerging Market High Div Vol Wtd E - 24.55 24.45 - 24.60 24.595 +0.101 0.41% 16,500
CEZ Victory EM Vol Wtd ETF - 27.02 26.94 - 27.16 27.16 +0.126 0.47% 900
CF Cf Industries Holdings - 45.96 45.09 - 46.33 46.14 +0.72 1.59% 2,871,600
CFA Victory US 500 Vol ETF - 57.88 57.782 - 57.89 57.873 +0.134 0.23% 35,200
CFB Crossfirst Bankshares Inc - 13.55 13.00 - 13.55 13.08 -0.42 3.11% 15,200
CFBI Community First Bancshares Inc - 12.01 12.01 - 12.01 12.01 -0.04 0.33% 400
CFBK Central Fed Cp - 14.058 13.992 - 14.058 13.992 -0.022 0.16% 2,200
CFFA Cf Finance Acquisition Corp Cl A - 10.33 10.31 - 10.401 10.38 +0.05 0.48% 867,900
CFFAU Cf Finance Acquisition Corp Unit - 10.87 10.87 - 10.97 10.97 0.00 0.00% 10
CFFAW Cf Finance Acquisition Corp WT - 0.94 0.92 - 0.99 0.99 +0.09 10.00% 26,500
CFFI C&F Financial Corp - 52.70 52.15 - 52.70 52.15 -0.10 0.19% 2,700
CFFN Capitol Fed Finl Inc - 14.03 13.82 - 14.03 13.82 -0.11 0.79% 208,600
CFG Citizens Financial Group Inc/Ri - 40.79 39.10 - 41.29 40.87 +1.28 3.23% 7,556,200
CFG-D RBS Citizens Finl Group Inc [Cfg/Pd] - 28.24 28.10 - 28.25 28.22 +0.10 0.36% 20,600
CFG-E Citizens Financial Group Inc Prf Perpetual USD 2 - 25.24 25.191 - 25.47 25.47 +0.24 0.95% 64,800
CFMS Conformis Inc CS - 1.33 1.22 - 1.34 1.27 -0.02 1.55% 1,049,000
CFO Victory US 500 Ehnd Vol Wtd ETF - 53.83 53.83 - 53.938 53.915 +0.122 0.23% 42,300
CFR Cullen/Frost Bankers - 96.75 94.955 - 96.93 96.14 -0.19 0.20% 200,400
CFR-A Cullen Frost Bankers [Cfr/Pa] - 26.10 25.95 - 26.10 26.04 -0.04 0.15% 3,000
CFRX Contrafect - 1.05 1.01 - 1.08 1.04 -0.07 6.31% 2,065,800
CFX Colfax Corp - 38.25 37.64 - 38.875 38.07 +0.78 2.09% 949,300
CFXA Colfax Corp Tangible Equity Unit - 162.56 159.29 - 164.26 162.87 -0.33 0.20% 36,100
CG The Carlyle Group - 33.25 32.97 - 33.31 33.28 +0.34 1.03% 1,547,300
CGA China Green Agriculture - 3.85 3.75 - 4.01 3.78 -0.02 0.53% 22,900
CGBD Tcg Bdc Inc - 14.03 13.93 - 14.12 14.03 +0.10 0.72% 406,500
CGC Canopy Growth Corp - 24.10 23.65 - 25.26 24.89 +0.59 2.43% 12,460,000
CGEN Compugen Ltd - 6.03 6.01 - 6.20 6.12 +0.04 0.66% 297,400
CGIX Cancer Genetics Inc - 4.91 4.77 - 4.98 4.85 -0.03 0.61% 28,000
CGNX Cognex Cp - 57.94 57.68 - 58.90 58.64 +0.91 1.58% 852,900
CGO Calamos Glb Ttl Rtn - 13.59 13.476 - 13.59 13.56 +0.07 0.52% 16,500
CGW S&P Global Water Index Invesco ETF - 42.15 42.15 - 42.44 42.41 +0.40 0.95% 110,900
CHA China Telecom Corp Ltd - 41.08 41.06 - 41.41 41.30 +0.03 0.07% 57,800
CHAD Direxion CSI 300 China A 1X - 26.55 26.55 - 26.58 26.573 -0.097 0.36% 4,500
CHAP Chaparral Energy Inc - 1.36 1.29 - 1.424 1.30 -0.05 3.70% 84,800
CHAU Direxion CSI 300 China A 2X - 26.02 25.80 - 26.02 25.94 +0.20 0.78% 207,400
CHCI Comstock Hlds Cos - 2.18 2.15 - 2.25 2.23 +0.13 6.19% 6,800
CHCO City Holding Company - 82.51 81.74 - 82.715 81.94 -0.09 0.11% 56,100
CHCT Community Healthcare Trust Inc - 44.79 44.11 - 45.35 45.24 +0.65 1.46% 74,900
CHD Church & Dwight Company - 71.76 71.62 - 72.345 72.00 +0.32 0.45% 2,043,800
CHDN Churchill Downs IN - 144.84 143.453 - 145.30 145.13 +1.16 0.81% 136,200
CHE Chemed Inc - 474.22 470.00 - 475.97 473.83 +0.58 0.12% 45,600
CHEF The Chefs Warehouse - 38.78 38.17 - 39.115 38.68 -0.06 0.15% 219,800
CHEK Check-Cap Ltd Ord - 1.99 1.98 - 2.09 2.03 +0.04 2.01% 36,400
CHEKW Check-Cap Ltd A WT - 0.011 0.011 - 0.02 0.015 -0.005 25.00% 11,600
CHEKZ Check-Cap Ltd Series C WT - 0.25 0.249 - 0.25 0.25 0.00 0.00% 4,700
CHEP US Value Fund Mkt Neutral ETF Quantshares - 20.47 20.47 - 20.47 20.47 0.00 0.00% 0
CHFS Chf Solutions Inc - 1.09 1.02 - 1.10 1.10 0.00 0.00% 260,700
CHGG Chegg Inc - 43.04 42.465 - 43.53 43.33 +0.61 1.43% 2,066,800
CHGX Diversified Impact U.S. Large Cap Fossil Fuel F - 24.07 24.034 - 24.08 24.072 +0.105 0.44% 4,800
CHH Choice Hotels International - 100.55 99.95 - 100.92 100.26 -0.10 0.10% 300,000
CHI Calamos Cv Opp & Inc - 11.29 11.23 - 11.35 11.26 -0.01 0.09% 190,500
CHIC G-X MSCI China Communication Services ETF - 26.75 25.991 - 26.75 26.701 -0.175 0.65% 4,400
CHIE G-X China Energy ETF - 10.755 10.755 - 10.755 10.755 -0.085 0.78% 100
CHIH G-X MSCI China Health Care ETF - 19.009 19.00 - 19.086 19.052 +0.193 1.02% 3,100
CHII G-X China Industrials ETF - 14.11 14.11 - 14.11 14.11 -0.004 0.03% 100
CHIK G-X MSCI China Information Technology ETF - 22.96 22.788 - 23.00 23.00 +0.47 2.09% 71,300
CHIL G-X MSCI China Large-Cap 50 ETF - 30.83 30.83 - 31.00 30.96 +0.018 0.06% 1,200
CHIM G-X China Materials ETF - 17.35 17.35 - 17.35 17.35 +0.16 0.93% 300
CHIQ G-X China Consumer ETF - 20.06 20.00 - 20.11 20.06 +0.09 0.45% 97,200
CHIR G-X MSCI China Real Estate ETF - 19.77 19.77 - 19.90 19.83 -0.164 0.82% 23,800
CHIS G-X MSCI China Consumer Staples ETF - 22.52 22.512 - 22.71 22.655 -0.045 0.20% 10,700
CHIU G-X MSCI China Utilities ETF - 15.747 15.747 - 15.747 15.747 +0.076 0.48% 100
CHIX G-X China Financials ETF - 16.65 16.60 - 16.696 16.64 +0.12 0.73% 8,800
CHK Chesapeake Energy Corp - 0.70 0.66 - 0.703 0.661 -0.029 4.20% 55,297,400
CHK-D Chesapeake Energy Corp [Chk/Pd] - 20.02 19.62 - 20.74 20.071 +0.551 2.82% 22,900
CHKP Check Point Software - 115.44 113.551 - 115.58 113.75 -1.03 0.90% 1,353,800
CHKR Chesapeake Granite Wash Trust - 0.62 0.591 - 0.638 0.616 -0.004 0.65% 133,400
CHL China Mobile [Hong Kong] Ltd - 42.71 42.45 - 43.14 43.10 +0.37 0.87% 1,450,800
CHM-A Cherry Hill Mtg Invt Corp [Chmi/Pa] - 25.972 25.83 - 25.972 25.83 -0.145 0.56% 15,200
CHM-B Cherry Hill Mtg Invt Corp [Chmi/Pb] - 26.18 26.18 - 26.508 26.40 -0.20 0.75% 1,900
CHMA Chiasma Inc - 5.09 4.88 - 5.10 4.89 -0.13 2.59% 191,700
CHMG Chemung Financial Cp - 41.80 41.37 - 42.00 41.40 -0.15 0.36% 9,800
CHMI Cherry Hill Mortgage Investmen - 14.75 14.64 - 14.92 14.68 -0.05 0.34% 146,200
CHN China Fund - 22.49 22.33 - 22.60 22.58 +0.14 0.62% 21,900
CHNA Loncar China Biopharma ETF - 26.288 26.288 - 26.421 26.421 +0.209 0.80% 1,700
CHNG Change Healthcare Inc - 16.40 16.10 - 16.90 16.77 +0.42 2.57% 2,435,300
CHNGU Change Healthcare Inc Tangible Equity Units - 60.45 59.31 - 61.30 61.01 +1.16 1.94% 241,200
CHNR China Natural Res - 1.47 1.47 - 1.54 1.53 +0.13 9.29% 12,000
CHPM Chp Merger Corp. Cl A - 9.92 9.88 - 9.92 9.92 +0.02 0.20% 25,000
CHPMU Chp Merger Corp - 10.36 10.36 - 10.45 10.45 +0.05 0.48% 403,200
CHPMW Chp Merger Corp. WT - 1.01 1.01 - 1.01 1.01 -0.09 8.18% 100,000
CHRA Charah Solutions Inc - 3.02 2.79 - 3.02 2.81 -0.16 5.39% 30,100
CHRS Coherus Bio - 19.96 18.98 - 19.96 19.16 -0.705 3.55% 833,300
CHRW C.H. Robinson Ww - 82.01 80.40 - 83.58 80.74 -3.36 4.00% 2,780,300
CHS Chico's Fas - 4.17 4.12 - 4.26 4.17 -0.01 0.24% 1,555,200
CHSCL CHS B Cum Pfd Srs 4 - 27.86 27.764 - 27.97 27.97 +0.12 0.43% 42,200
CHSCM CHS Pfd Clb Ser3 - 26.99 26.967 - 27.07 27.00 -0.09 0.33% 11,400
CHSCN CHS Inc Pfd B Srs 2 - 28.25 27.76 - 28.25 27.76 -0.54 1.91% 13,400
CHSCO CHS Inc Cl B Pfd - 27.74 27.72 - 27.80 27.80 +0.06 0.22% 25,400
CHSCP CHS Inc - 28.85 28.65 - 29.00 28.99 +0.27 0.94% 26,000
CHT Chunghwa Telecom Co. Ltd - 36.48 36.34 - 36.73 36.52 +0.03 0.08% 24,200
CHTR Charter Communicatio - 512.03 501.33 - 512.03 502.73 -6.05 1.19% 2,252,900
CHU China Unicom [Hong Kong] Ltd - 9.29 9.21 - 9.34 9.30 -0.03 0.32% 509,700
CHUY Chuy's Holdings Inc - 25.48 24.77 - 25.48 24.80 -0.515 2.03% 65,100
CHW Calamos Gbl Dyn Inc - 8.74 8.68 - 8.75 8.71 0.00 0.00% 152,300
CHWY Chewy Inc - 29.38 28.71 - 30.77 29.37 +0.10 0.34% 2,344,300
CHY Calamos Cv & High IN - 11.79 11.77 - 11.80 11.78 +0.02 0.17% 161,800
CI Cigna Corp - 210.96 208.495 - 212.64 212.52 +1.57 0.74% 1,680,000
CIA Citizens Inc - 6.80 6.71 - 6.91 6.76 +0.01 0.15% 50,700
CIB Bancolombia S.A. - 54.55 53.72 - 55.02 54.96 +0.73 1.35% 198,900
CIBR Nasdaq Cybersecurity ETF FT - 32.33 31.93 - 32.40 32.034 -0.186 0.58% 272,500
CID Victory Intl HI Div Vol Wtd ETF - 33.94 33.716 - 34.006 34.006 +0.18 0.53% 3,500
CIDM Cinedigm Corp - 0.712 0.679 - 0.726 0.715 +0.012 1.71% 34,400
CIEN Ciena Corp - 42.97 42.13 - 43.03 42.23 -0.62 1.45% 1,388,100
CIF Colonial Intermediate High - 2.92 2.89 - 2.95 2.95 +0.037 1.27% 36,200
CIFS China Internet Nationwide Financial Services Inc - 1.08 1.02 - 1.095 1.03 -0.08 7.21% 242,400
CIG Comp En DE MN Cemig ADR - 3.71 3.60 - 3.72 3.69 +0.06 1.65% 3,507,000
CIG.C Comp En DE MN Cemig ADR Cl C - 4.18 4.18 - 4.18 4.18 0.00 0.00% 1,300
CIGI Colliers Intl Grp IN - 83.08 82.88 - 84.22 83.74 +1.05 1.27% 39,600
CIH China Index Holdings Ltd - 3.13 3.10 - 3.23 3.10 -0.03 0.96% 18,300
CII Blackrock Capital and Income Strategies - 17.44 17.36 - 17.55 17.53 +0.08 0.46% 94,400
CIICU Ciig Merger Corp. Units - 10.308 10.25 - 10.308 10.308 +0.028 0.27% 300
CIK Credit Suisse Asset Management - 3.31 3.29 - 3.318 3.30 +0.01 0.30% 92,700
CIL Victory Intl Vol Wtd ETF - 40.18 40.22 - 40.23 40.23 0.00 0.00% 22,699
CIM Chimera Investment Corp - 21.17 21.06 - 21.23 21.13 -0.08 0.38% 649,900
CIM-A Chimera Invt Corp [Cim/Pa] - 26.40 26.396 - 26.44 26.44 +0.06 0.23% 9,100
CIM-B Chimera Invt Corp [Cim/Pb] - 26.513 26.513 - 26.88 26.801 +0.121 0.45% 16,500
CIM-C Chimera Invt Corp [Cim/Pc] - 26.08 26.08 - 26.419 26.23 +0.07 0.27% 7,200
CIM-D Chimera Invt Corp [Cim/Pd] - 26.45 26.25 - 26.60 26.42 -0.05 0.19% 20,500
CINF Cincinnati Financial - 105.85 105.85 - 107.42 107.31 +1.78 1.69% 576,100
CINR Ciner Resources LP - 17.91 17.75 - 18.21 18.08 +0.25 1.40% 20,300
CIO City Office REIT Inc - 13.83 13.65 - 13.93 13.91 +0.15 1.09% 261,900
CIO-A City Office REIT Inc [Cio/Pa] - 26.10 26.08 - 26.33 26.33 +0.43 1.66% 8,000
CIR Circor International - 45.05 43.63 - 45.48 44.69 -0.13 0.29% 65,600
CISN Cision Ltd - 9.99 9.98 - 10.00 9.99 0.00 0.00% 378,000
CIT Cit Group Inc - 46.37 45.36 - 46.82 46.39 +0.18 0.39% 711,800
CIT-B Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B - 26.05 25.92 - 26.15 26.15 +0.085 0.33% 26,700
CIVB Civista Bncshrs - 23.73 23.26 - 23.73 23.32 -0.23 0.98% 53,600
CIVBP Civista Bancshrs Dep - 44.23 25.20 - 44.23 25.412 -23.768 48.33% 10,659
CIX Compx International Inc - 15.90 14.33 - 15.90 14.33 -1.27 8.14% 1,400
CIZ Victory Dev Enhd Vol Wtd ETF - 33.864 33.78 - 33.864 33.859 +0.119 0.35% 2,600
CIZN Citizens Hld Company - 21.51 21.88 - 21.88 21.88 +0.66 3.11% 2
CJJD China Jojo Drugstore - 1.73 1.68 - 1.78 1.68 -0.05 2.89% 128,000
CKH Seacor Smit Inc - 42.42 41.87 - 42.82 42.12 0.00 0.00% 65,900
CKPT Checkpoint Therapeutics Inc - 1.86 1.77 - 1.98 1.81 -0.02 1.09% 211,200
CKX Ckx Lands - 9.314 9.314 - 9.79 9.79 +0.39 4.15% 600
CL Colgate-Palmolive Company - 70.43 70.43 - 71.30 71.18 +0.43 0.61% 4,019,700
CLAR Clarus Corp - 13.62 13.35 - 13.74 13.735 +0.285 2.12% 124,700
CLB Core Laboratories N.V. - 40.09 39.63 - 40.77 39.83 -0.11 0.28% 454,100
CLBK Columbia Financial Inc - 17.00 16.85 - 17.00 16.88 -0.04 0.24% 180,400
CLBS Caladrius Bio - 3.171 3.11 - 3.24 3.11 -0.125 3.86% 15,200
CLCT Collectors Universe - 24.43 24.19 - 24.97 24.83 +0.53 2.18% 113,300
CLDB Cortland Bncp Crtld Ohio - 20.20 18.63 - 20.50 20.20 -0.15 0.74% 18,800
CLDR Cloudera Inc - 11.71 11.46 - 11.76 11.56 -0.07 0.60% 3,192,800
CLDT Chatham Lodging Trust [Reit] - 18.15 17.99 - 18.21 18.07 0.00 0.00% 141,600
CLDX Celldex Therapeutics - 2.51 2.43 - 2.58 2.45 -0.06 2.39% 97,900
CLF Cleveland-Cliffs Inc - 7.89 7.80 - 7.97 7.89 +0.06 0.77% 5,969,800
CLFD Clearfield Inc - 14.39 14.14 - 14.45 14.14 -0.08 0.56% 14,100
CLGN Collplant Biotechnologies Ltd - 10.78 10.479 - 11.62 11.62 +1.14 10.88% 70,300
CLGX Corelogic - 45.29 44.73 - 45.535 45.38 +0.23 0.51% 1,002,500
CLH Clean Harbors - 84.28 83.115 - 84.85 84.10 -0.06 0.07% 267,600
CLI Mack-Cali Realty Corp - 23.71 23.51 - 23.89 23.56 -0.09 0.38% 493,200
CLIR Clearsign Combustion - 1.02 0.966 - 1.032 0.995 -0.001 0.10% 30,500
CLIX Proshares Long Online/Short Stores ETF - 52.90 52.77 - 53.01 52.975 +0.195 0.37% 6,100
CLLS Cellectis S.A. ADR - 18.64 18.09 - 18.67 18.24 -0.21 1.14% 243,000
CLM Cornerstone Strategic Value Fund - 11.40 11.39 - 11.45 11.45 +0.06 0.53% 417,000
CLMT Calumet Specialty Pr - 4.50 4.27 - 4.55 4.51 -0.04 0.88% 295,300
CLN-B Colony Cap Inc [Clny/Pb] - 25.32 0.00 - 0.00 25.32 0.00 0.00% 0
CLN-E Colony Cap Inc [Clny/Pe] - 25.34 0.00 - 0.00 25.34 0.00 0.00% 0
CLN-G Colony Cap Inc [Clny/Pg] - 24.964 24.90 - 24.984 24.923 -0.077 0.31% 6,800
CLN-H Colony Cap Inc [Clny/Ph] - 23.97 23.81 - 24.00 23.90 -0.15 0.62% 26,000
CLN-I Colony Cap Inc [Clny/Pi] - 23.90 23.73 - 23.90 23.76 -0.14 0.59% 59,700
CLN-J Colony Cap Inc [Clny/Pj] - 23.85 23.74 - 23.879 23.75 -0.15 0.63% 46,900
CLNC Colony Northstar Credit Real Estate Inc Class - 13.79 13.39 - 13.79 13.40 -0.37 2.69% 494,700
CLNE Clean Energy Fuels - 2.60 2.51 - 2.62 2.52 -0.08 3.08% 794,100
CLNY Colony Capital Inc - 4.93 4.85 - 5.06 4.86 -0.06 1.22% 1,979,800
CLOU Global X Cloud Computing ETF - 17.27 17.14 - 17.282 17.203 -0.026 0.15% 237,700
CLPR Clipper Realty Inc - 10.86 10.67 - 10.86 10.74 -0.03 0.28% 26,400
CLPS Clps Incorp - 4.42 3.96 - 4.46 4.01 -0.41 9.28% 59,200
CLR Continental Resources - 33.60 32.62 - 34.60 32.66 -0.72 2.16% 2,430,300
CLRB Cellectar Biosc - 2.44 2.44 - 2.555 2.538 +0.058 2.34% 49,300
CLRBZ Cellectar Bio Sra WT - 0.05 0.05 - 0.14 0.13 -0.01 7.14% 1,400
CLRG IQ Chaikin U.S. Large Cap ETF - 27.453 27.29 - 27.50 27.50 +0.117 0.43% 3,200
CLRO Clearone Inc - 1.81 1.81 - 1.85 1.81 -0.01 0.55% 1,000
CLS Celestica Inc - 9.01 8.61 - 9.05 8.85 -0.08 0.90% 261,800
CLSD Clearside Biomedi - 2.51 2.50 - 2.985 2.84 +0.36 14.52% 2,623,900
CLSN Celsion Corp - 1.62 1.62 - 1.68 1.646 +0.006 0.37% 98,700
CLTL Treasury Collateral Invesco ETF - 105.66 105.66 - 105.67 105.665 +0.01 0.01% 5,300
CLUB Town Sports International - 2.90 2.78 - 2.90 2.79 -0.07 2.45% 88,300
CLVS Clovis Oncology Inc - 9.37 9.36 - 10.19 9.85 +0.375 3.96% 14,199,600
CLW Clearwater Paper Corp - 22.20 21.25 - 22.71 22.67 +0.52 2.35% 140,700
CLWT Euro Tech Hld - 2.46 2.39 - 2.58 2.41 -0.08 3.21% 25,000
CLX Clorox Company - 157.23 156.73 - 157.93 157.70 +0.57 0.36% 718,400
CLXT Calyxt Inc - 7.56 7.18 - 7.58 7.30 -0.15 2.01% 136,800
CM Canadian Imperial Bank of Commerce - 83.35 83.045 - 83.59 83.25 -0.07 0.08% 224,800
CMA Comerica Inc - 68.69 67.44 - 69.09 68.72 +0.48 0.70% 2,146,000
CMBM Cambium Networks Corp - 8.88 8.54 - 9.229 8.54 -0.27 3.06% 25,700
CMBS CMBS Ishares ETF - 53.24 53.06 - 53.27 53.19 -0.11 0.21% 35,500
CMC Commercial Metals Company - 22.20 21.58 - 22.24 21.82 -0.23 1.04% 1,681,700
CMCL Caledonia Mining Cp - 8.422 8.30 - 8.459 8.41 +0.02 0.24% 7,000
CMCM Cheetah Mobile Inc - 3.93 3.75 - 4.24 3.87 -0.05 1.28% 355,000
CMCO Columbus Mckinnon - 38.25 37.97 - 39.46 39.33 +1.13 2.96% 200,000
CMCSA Comcast Corp A - 47.68 47.11 - 47.74 47.50 +0.63 1.34% 27,667,100
CMCT Cim Commercial TR Cp - 14.62 14.50 - 14.70 14.65 +0.08 0.55% 986,900
CMCTP Cim Commercial Trust Corp Series L - 26.39 26.39 - 26.39 26.39 0.00 0.00% 7
CMD Cantel Medical - 61.77 59.94 - 63.01 62.46 +0.78 1.26% 521,800
CMDY Bberg Roll Select cmdty Strategy Ishares ETF - 44.375 44.375 - 44.603 44.603 +0.078 0.18% 200
CME CME Group Inc - 207.28 205.76 - 208.60 206.86 -0.29 0.14% 1,262,900
CMF California Muni Bond Ishares ETF - 61.80 61.79 - 61.84 61.79 -0.09 0.15% 100,000
CMFNL Cm Finance Inc 6.125% Notes Due 2023 - 25.16 24.86 - 25.20 25.141 -0.009 0.04% 9,600
CMG Chipotle Mexican Grill - 874.65 865.98 - 879.00 878.15 +7.91 0.91% 361,100
CMI Cummins Inc - 175.88 172.97 - 177.29 173.80 -1.46 0.83% 2,181,500
CMLS Cumulus Media Inc Cl A - 16.01 15.06 - 16.01 15.41 -0.43 2.71% 110,500
CMO Capstead Mortgage Corp - 8.25 8.13 - 8.28 8.15 -0.06 0.73% 267,000
CMO-E Capstead Mtge.Corp [Cmo/Pe] - 25.53 25.511 - 25.67 25.67 +0.03 0.12% 15,300
CMP Compass Minerals Intl Inc - 60.00 59.39 - 60.38 59.57 -0.19 0.32% 164,100
CMPR Cimpress N.V. Ord - 107.32 105.00 - 108.60 105.23 -2.30 2.14% 150,200
CMR-B Costamare Inc [Cmre/Pb] - 25.29 25.19 - 25.553 25.34 -0.091 0.36% 5,700
CMR-C Costamare Inc [Cmre/Pc] - 25.48 25.42 - 25.48 25.42 -0.01 0.04% 6,000
CMR-D Costamare Inc [Cmre/Pd] - 25.61 25.50 - 25.74 25.65 -0.03 0.12% 24,000
CMR-E Costamare Inc [Cmre/Pe] - 26.50 26.50 - 26.62 26.60 +0.06 0.23% 5,400
CMRE Costamare Inc - 10.58 10.37 - 10.84 10.48 -0.04 0.38% 800,700
CMRX Chimerix Inc - 2.08 2.02 - 2.10 2.04 -0.03 1.45% 232,700
CMS Cms Energy Corp - 65.54 64.94 - 65.88 65.65 +0.27 0.41% 2,604,900
CMS-B Consumers Energy Company [Cms/Pb] - 111.828 111.828 - 111.828 111.828 +0.893 0.80% 100
CMSA Cms Energy Corp 5.625% Junior Subordinate - 27.15 26.966 - 27.15 27.10 +0.02 0.07% 5,000
CMSC Cms Energy Corp - 27.26 27.16 - 27.32 27.32 +0.11 0.40% 24,400
CMSD Cms Energy Corp 5.875% Junior Subordinate - 27.56 27.47 - 27.57 27.55 +0.01 0.04% 12,200
CMT Core Molding Technologies Inc - 3.414 3.37 - 3.469 3.37 -0.05 1.46% 1,800
CMTL Comtech Telecom Company - 36.89 36.19 - 36.89 36.26 -0.39 1.06% 73,000
CMU Colonial Muni Income Trust - 4.81 4.806 - 4.89 4.83 +0.02 0.42% 63,500
CN Xtrackers MSCI All China Equity ETF - 36.24 36.189 - 36.272 36.272 +0.232 0.64% 3,100
CNA Cna Financial Corp - 45.74 44.75 - 45.97 45.97 +0.38 0.83% 204,400
CNAT Conatus Pharmaceutic - 0.423 0.42 - 0.454 0.431 +0.011 2.62% 1,729,200
CNBKA Century Bancorp Inc - 91.28 90.60 - 91.28 90.91 +0.16 0.18% 6,900
CNBS Amplify Seymour Cannabis ETF - 14.32 14.303 - 14.52 14.443 +0.068 0.47% 5,000
CNC Centene Corp - 65.07 63.47 - 65.18 64.54 -0.59 0.91% 3,428,400
CNCE Concert Pharmaceutic - 10.49 10.35 - 10.64 10.42 -0.07 0.67% 96,200
CNCR Loncar Cancer Immunotherapy ETF - 23.60 23.31 - 23.72 23.434 -0.141 0.60% 4,400
CNDT Conduent Inc - 5.87 5.71 - 5.87 5.755 -0.055 0.95% 1,287,600
CNET Chinanet Online Hld - 1.42 1.37 - 1.43 1.384 -0.046 3.22% 107,700
CNF Cnfinance Holdings Ltd ADR - 4.72 4.50 - 4.779 4.63 -0.07 1.49% 20,200
CNFR Conifer Holdings - 3.97 3.96 - 4.094 3.99 +0.03 0.76% 6,300
CNFRL Conifer Holdings Inc 6.75% Senior Unsecured No - 23.00 23.00 - 23.50 23.00 -0.50 2.13% 700
CNHI CNH Industrial N.V. - 11.18 10.95 - 11.21 11.07 +0.03 0.27% 885,100
CNHX CSOP MSCI China A International - 27.465 0.00 - 0.00 27.465 0.00 0.00% 0
CNI Canadian National Railway - 95.52 94.49 - 96.15 96.10 +0.48 0.50% 695,200
CNK Cinemark Holdings Inc - 32.38 31.90 - 32.84 32.43 +0.07 0.22% 1,567,500
CNMD C O N M E D Cp - 111.21 110.09 - 111.22 110.51 -0.22 0.20% 135,600
CNNE Cannae Holdings Inc - 39.58 38.80 - 39.58 39.04 -0.19 0.48% 159,800
CNO Cno Financial Group - 18.45 18.15 - 18.56 18.27 -0.05 0.27% 994,800
CNOB Connectone Bancorp - 25.48 25.257 - 25.67 25.50 +0.22 0.87% 98,600
CNP Centerpoint Energy Inc - 27.06 26.775 - 27.20 27.05 0.00 0.00% 4,882,400
CNP-B Centerpoint Energy Inc [Cnp/Pb] - 48.82 48.55 - 48.83 48.73 +0.18 0.37% 245,600
CNQ Canadian Natural Resources - 31.86 31.565 - 32.25 31.71 -0.07 0.22% 1,977,800
CNR Cornerstone Building Brands Inc - 8.99 8.78 - 9.07 9.00 +0.12 1.35% 252,100
CNRG SPDR Kensho Clean Power ETF - 48.76 48.62 - 48.973 48.919 +0.628 1.30% 19,100
CNS Cohn & Steers Inc - 66.97 65.81 - 67.27 66.15 -0.44 0.66% 141,400
CNSL Consolidated Communications Holdings Inc - 4.20 4.20 - 4.29 4.25 +0.08 1.92% 553,000
CNSP Cns Pharmaceuticals Inc - 4.49 4.25 - 4.49 4.33 -0.13 2.91% 46,300
CNST Constellation Pharmaceuticals Inc - 37.98 37.95 - 41.59 41.00 +3.35 8.90% 354,000
CNTG Centogene N.V. - 13.99 13.66 - 13.99 13.66 -0.31 2.22% 4,400
CNTY Century Casinos IN - 8.37 8.14 - 8.37 8.20 -0.10 1.20% 46,900
CNX CNX Resources Corp - 8.05 7.775 - 8.21 7.81 -0.17 2.13% 3,657,900
CNXM CNX Midstream Partners LP - 16.92 16.36 - 16.94 16.52 -0.35 2.07% 365,700
CNXN PC Connection Inc - 53.19 52.385 - 53.881 53.15 +0.17 0.32% 218,700
CNXT Chinaamc Sme-Chn Vaneck ETF - 32.56 32.399 - 32.56 32.50 +0.12 0.37% 8,000
CNY RMB/USD ETN Vaneck - 44.95 42.51 - 44.95 43.735 -0.695 1.56% 300
CNYA China A Ishares MSCI ETF - 31.49 31.49 - 31.592 31.55 +0.09 0.29% 192,100
CO Global Cord Blood Corp - 4.96 4.86 - 5.123 5.00 +0.04 0.81% 50,100
COCP Cocrystal Pharma Inc - 0.64 0.611 - 0.72 0.615 -0.015 2.38% 239,000
COD-A Compass Div Holdings [Codi/Pa] - 25.424 25.33 - 25.60 25.60 +0.14 0.55% 15,200
COD-B Compass Div Holdings [Codi/Pb] - 25.60 25.60 - 26.04 26.01 +0.37 1.44% 19,700
COD-C Compass Diversified Holdings 7.875% Prf Perpetua - 25.43 25.43 - 25.78 25.74 +0.29 1.14% 51,400
CODA Coda Octopus Group - 8.15 8.06 - 8.34 8.21 +0.10 1.23% 48,000
CODI Compass Diversified Holdings - 23.97 22.57 - 25.08 23.38 -0.79 3.27% 788,800
CODX Co-Diagnostics Inc - 1.07 1.07 - 1.10 1.09 +0.01 0.93% 92,000
COE China Online Education Group - 14.25 13.00 - 15.232 14.51 -0.11 0.75% 45,000
COF Capital One Financial Corp - 103.10 102.32 - 104.47 104.13 +1.21 1.18% 2,680,000
COF-F Capital One Financial Corp [Cof/Pf] - 26.14 26.105 - 26.14 26.13 +0.036 0.14% 14,300
COF-G Capital One Financial Corp [Cof/Pg] - 25.90 25.848 - 25.96 25.96 +0.045 0.17% 37,800
COF-H Capital One Financial Corp [Cof/Ph] - 27.01 26.95 - 27.01 27.01 +0.03 0.11% 25,000
COF-I Capital One Financial Corp Prf Perpetual USD - 25.40 25.36 - 25.43 25.40 -0.01 0.04% 244,900
COF-P Capital One Financial Corp [Cof/Pp] - 25.63 25.617 - 25.68 25.66 +0.04 0.16% 32,500
COG Cabot Oil & Gas Corp - 17.38 16.79 - 17.81 16.81 -0.56 3.22% 6,091,400
COHN Cohen & Co. Inc - 4.01 3.604 - 4.22 3.61 -0.33 8.38% 50,200
COHR Coherent Inc - 172.71 171.90 - 175.095 173.70 +1.72 1.00% 165,100
COHU Cohu Inc - 25.00 24.57 - 25.21 25.15 +0.25 1.00% 232,800
COKE Coca Cola Bot Cons - 286.98 278.505 - 289.59 279.30 -7.05 2.46% 43,800
COLB Columbia Banking Sys - 40.21 39.76 - 40.21 39.92 +0.07 0.18% 184,500
COLD Americold Realty Trust - 35.50 35.31 - 35.78 35.42 -0.07 0.20% 1,328,300
COLL Collegium Pharma - 23.92 23.39 - 24.40 23.41 -0.51 2.13% 232,100
COLM Columbia Sprtswr - 96.38 95.46 - 96.70 95.59 -0.29 0.30% 387,000
COM Direxion Auspice Broad Commodity Strategy ETF - 23.681 23.681 - 23.76 23.743 +0.083 0.35% 12,800
COMB Commodity Broad Strategy No K-1 ETF - 23.85 23.842 - 23.93 23.90 +0.04 0.17% 5,300
COMM Commscope Holding Company - 14.85 14.54 - 15.05 14.78 +0.03 0.20% 3,164,800
COMT Commodities Select Strategy Ishares ETF - 32.73 32.55 - 32.73 32.654 +0.054 0.17% 69,800
CONE Cyrusone Inc - 64.10 63.31 - 64.222 63.49 -0.47 0.73% 524,800
CONN Conn's Inc - 10.55 10.34 - 10.825 10.375 -0.14 1.33% 1,220,800
COO Cooper Companies - 350.00 343.77 - 355.41 355.31 +6.25 1.79% 397,800
COOP Mr.Cooper Group Inc - 13.50 13.475 - 13.87 13.63 +0.25 1.87% 376,100
COP Conocophillips - 65.28 64.755 - 65.615 65.07 +0.07 0.11% 4,765,500
COPX G-X Copper Miners ETF - 20.24 20.19 - 20.415 20.36 +0.19 0.94% 58,200
COR Coresite Realty Corp - 117.50 115.49 - 117.869 117.55 +0.18 0.15% 252,400
COR-Z Corenergy Infrastructure TR IN [Corr/Pa] - 25.44 25.44 - 25.55 25.55 +0.11 0.43% 13,700
CORE Core Mark Holding - 25.76 25.30 - 25.76 25.69 +0.10 0.39% 124,300
CORN Teucrium Corn - 14.44 14.44 - 14.83 14.82 +0.38 2.63% 74,900
CORP Invest Grade Corp Bd Index ETF Pimco - 110.75 110.642 - 110.87 110.82 -0.06 0.05% 26,600
CORR Corenergy Infrastructure Trust Inc - 47.02 46.52 - 47.15 46.89 -0.04 0.09% 124,700
CORT Corcept Therapeutics - 13.23 12.85 - 13.23 12.90 -0.24 1.83% 516,600
CORV Correvio Pharma Corp - 0.385 0.37 - 0.387 0.376 -0.007 1.83% 4,562,400
COST Costco Wholesale - 303.40 301.00 - 305.30 304.68 +1.65 0.54% 2,506,500
COT Cott Corp - 14.84 14.24 - 14.94 14.72 -0.06 0.41% 3,213,100
COTY Coty Inc - 11.44 10.93 - 11.50 11.03 -0.40 3.50% 3,569,100
COUP Coupa Software Inc - 169.50 166.77 - 170.53 169.43 +0.45 0.27% 712,000
COW Ipatha.B Livestock Subindex TR ETN - 44.62 44.58 - 44.94 44.94 +0.29 0.65% 11,900
COWN Cowen Group Inc - 16.82 16.385 - 16.828 16.42 -0.26 1.56% 180,600
COWNL Cowen Inc 7.75% Senior Notes Due 2033 - 27.39 27.332 - 27.43 27.40 +0.04 0.15% 2,000
COWNZ Cowen Inc 7.35% Senior Notes Due 2027 - 26.07 25.996 - 26.09 26.08 +0.079 0.30% 4,800
COWZ Pacer US Cash Cows 100 ETF - 31.38 31.38 - 31.455 31.437 +0.046 0.15% 34,800
CP Canadian Pacific Railway - 261.01 260.36 - 263.80 262.70 +1.59 0.61% 417,500
CPA Copa Holdings S.A. - 104.41 102.28 - 105.275 103.51 -0.62 0.60% 146,100
CPAA Conyers Park II Acquisition Corp Cl A - 10.75 10.60 - 11.39 10.60 -0.39 3.55% 130,300
CPAAU Conyers Park II Acquisition Corp Unit - 11.07 11.05 - 11.13 11.13 +0.07 0.63% 33,100
CPAAW Conyers Park II Acquisition Corp WT - 1.76 1.76 - 1.76 1.76 +0.06 3.53% 6,200
CPAC Cementos Pacasmayo S.A.A - 8.684 8.684 - 9.07 9.07 0.00 0.00% 104,954
CPAH Counterpath Corp - 2.50 2.30 - 3.15 2.64 +0.09 3.53% 1,391,000
CPB Campbell Soup Company - 48.07 47.71 - 48.32 48.02 -0.07 0.15% 2,153,800
CPE Callon Petroleum Company - 4.16 3.85 - 4.30 3.86 -0.24 5.85% 30,105,000
CPER US Copper - 18.05 17.83 - 18.05 17.87 +0.005 0.03% 7,100
CPF Central Pacific Financial Company - 29.08 28.70 - 29.13 29.00 +0.19 0.66% 108,100
CPG Crescent Pt Energy - 4.29 4.16 - 4.389 4.20 -0.08 1.87% 1,184,900
CPHC Canterbury Park Hl - 12.62 12.62 - 13.00 12.64 +0.01 0.08% 500
CPHI China Pharma Holdings - 0.291 0.285 - 0.30 0.293 -0.001 0.34% 280,600
CPI IQ Real Return ETF - 28.03 28.03 - 28.077 28.049 +0.019 0.07% 400
CPIX Cumberland Pharmaceu - 5.17 5.037 - 5.22 5.10 -0.09 1.73% 29,600
CPK Chesapeake Utilities Corp - 95.79 94.24 - 95.79 95.19 -0.35 0.37% 51,300
CPL Cpfl Energia S.A. - 17.44 17.22 - 17.81 17.81 +0.53 3.07% 221,100
CPLG Corepoint Lodging Inc - 10.52 10.21 - 10.68 10.56 +0.29 2.82% 255,600
CPLP Capital Product Part - 13.16 13.01 - 13.264 13.08 -0.07 0.53% 119,200
CPRI Capri Holdings Ltd - 37.40 36.12 - 37.98 36.79 -0.52 1.39% 1,541,600
CPRT Copart Inc - 97.30 95.11 - 97.30 97.12 -0.09 0.09% 2,624,000
CPRX Catalyst Pharm Inc - 4.31 4.13 - 4.31 4.16 -0.12 2.80% 1,427,200
CPS Cooper Std Hld Inc - 30.71 29.38 - 31.32 31.07 +0.56 1.84% 156,700
CPSH Cps Technologies - 1.00 1.00 - 1.02 1.02 -0.006 0.58% 2,500
CPSI Computer Programs - 28.08 27.63 - 28.245 27.96 +0.05 0.18% 44,700
CPSS Consumer Portfol - 3.48 3.38 - 3.48 3.47 +0.02 0.58% 3,800
CPST Capstone Turbine Cp - 3.15 3.10 - 3.195 3.10 -0.08 2.52% 107,400
CPT Camden Property Trust - 109.14 107.82 - 110.42 109.97 +0.90 0.83% 962,800
CPTA Capitala Finance Crp - 8.91 8.83 - 8.98 8.90 +0.03 0.34% 118,600
CPTAG Capitala Finance Corp 5.75% Convertible Notes D - 24.88 24.70 - 25.01 24.91 +0.11 0.44% 2,900
CPTAL Capitala Finance Corp 6% Notes Due 2022 - 25.00 25.00 - 25.15 25.00 0.00 0.00% 1,200
CPZ Calamos Long/Short Equity & Dynamic Income Trust - 19.98 19.75 - 19.98 19.75 -0.19 0.95% 19,800
CQP Cheniere Energy Partners LP - 42.39 41.699 - 42.55 42.16 -0.26 0.61% 294,900
CQQQ China Technology Invesco ETF - 58.59 57.94 - 58.60 58.31 +0.08 0.14% 165,400
CR Crane Company - 87.98 86.94 - 88.127 87.40 -0.29 0.33% 204,900
CRAI Cra International - 56.58 55.60 - 56.783 56.14 0.00 0.00% 29,200
CRAK Oil Refiners Vaneck ETF - 28.18 28.071 - 28.18 28.14 -0.07 0.25% 10,800
CRBN ACWI Low Carbon Target Ishares MSCI ETF - 132.90 132.76 - 132.979 132.979 +0.681 0.51% 5,400
CRBP Corbus Pharma - 7.15 6.96 - 7.25 7.01 -0.08 1.13% 858,900
CRC California Resources Corp - 8.95 8.34 - 9.10 8.49 -0.41 4.61% 2,511,600
CRCM Care.com Inc - 14.98 14.96 - 14.99 14.98 0.00 0.00% 199,500
CRD.A Crawford Co. Cl A - 10.43 10.25 - 10.51 10.26 -0.07 0.68% 32,100
CRD.B Crawford Co. Cl B - 9.46 9.45 - 9.55 9.50 -0.007 0.07% 19,200
CREE Cree Inc - 52.21 51.72 - 52.72 52.36 +0.15 0.29% 1,541,000
CREG China Recycling Ener - 0.37 0.35 - 0.39 0.369 -0.011 2.89% 315,300
CRESY Cresud Sacif ADR - 6.23 6.12 - 6.29 6.15 -0.03 0.49% 136,400
CREX Creative Realities Inc - 1.56 1.51 - 1.57 1.57 +0.06 3.97% 1,100
CREXW Creative Realities Inc - 0.08 0.07 - 0.15 0.07 0.00 0.00% 0
CRF Cornerstone Strategic Return Fund - 11.11 11.09 - 11.14 11.12 -0.01 0.09% 238,100
CRH CRH Plc - 38.77 38.63 - 38.885 38.82 -0.06 0.15% 878,700
CRHM CRH Medical Corp - 4.02 4.00 - 4.10 4.05 +0.01 0.25% 48,400
CRI Carter's Inc - 109.55 108.70 - 110.86 110.81 +1.60 1.47% 391,400
CRIS Curis Inc - 1.75 1.67 - 1.77 1.71 -0.02 1.16% 94,000
CRK Comstock Resources - 7.35 7.124 - 7.53 7.18 -0.12 1.64% 280,700
CRL Charles River Laboratories Intl - 160.08 157.565 - 160.84 159.78 -0.18 0.11% 497,500
CRM Salesforce.com Inc - 183.23 180.96 - 183.34 182.23 -0.46 0.25% 4,577,200
CRMD Cormedix Inc - 7.12 6.925 - 7.14 7.02 +0.02 0.29% 247,100
CRMT America's Car-Mart - 110.73 109.14 - 110.73 109.55 -0.49 0.45% 31,300
CRNC Cerence Inc - 21.92 21.36 - 21.92 21.57 -0.04 0.19% 431,300
CRNT Ceragon Networks Ltd - 2.25 2.15 - 2.251 2.20 -0.04 1.79% 533,200
CRNX Crinetics Pharmaceuticals Inc - 25.14 23.48 - 25.14 23.79 -1.12 4.50% 69,600
CROC Ultrashort Australian Proshares - 57.00 57.00 - 58.554 58.065 +0.278 0.48% 10,600
CRON Cronos Group Inc - 8.19 8.00 - 8.70 8.55 +0.42 5.17% 14,495,000
CROP IQ Global Agribusiness Smallcap ETF - 32.469 32.469 - 32.469 32.469 -0.277 0.85% 100
CROX Crocs Inc - 43.17 41.18 - 43.19 41.58 -1.33 3.10% 925,100
CRR Carbo Ceramics - 0.298 0.273 - 0.34 0.297 +0.008 2.77% 918,897
CRS Carpenter Technology Corp - 47.67 46.27 - 47.75 46.39 -1.02 2.15% 212,500
CRSA Crescent Acquisition Corp Cl A - 10.05 10.04 - 10.07 10.07 +0.02 0.20% 13,400
CRSAU Crescent Acquisition Corp Unit - 10.50 10.23 - 10.50 10.45 +0.07 0.67% 25,900
CRSAW Crescent Acquisition Corp WT - 0.80 0.70 - 0.80 0.80 +0.02 2.56% 27,100
CRSP Crispr Therapeutics Ag - 60.13 57.81 - 60.28 58.33 -1.30 2.18% 1,116,500
CRT Cross Timbers Royalty Trust - 8.83 8.70 - 8.979 8.79 -0.07 0.79% 21,900
CRTO Criteo S.A. Ads - 14.08 13.95 - 14.72 14.02 +0.03 0.21% 683,000
CRTX Cortexyme Inc - 63.29 56.93 - 65.03 58.64 -3.98 6.36% 116,400
CRUS Cirrus Logic Inc - 85.19 83.94 - 85.19 84.11 -0.35 0.41% 508,200
CRVL Corvel Cp - 95.92 94.71 - 96.10 95.67 +0.08 0.08% 59,200
CRVS Corvus Pharma Com - 5.43 5.311 - 5.888 5.70 +0.32 5.95% 227,500
CRWD Crowdstrike Holdings Inc - 63.05 62.06 - 63.70 63.45 +1.21 1.94% 6,255,800
CRWS Crown Crafts Inc - 6.41 6.36 - 6.53 6.36 -0.20 3.05% 29,600
CRY Cryolife - 29.91 29.35 - 30.00 29.99 +0.29 0.98% 334,700
CRZO Carrizo Oil & Gas - 8.16 7.72 - 8.33 7.83 -0.42 5.09% 12,913,754
CS Credit Suisse Group - 13.89 13.85 - 13.96 13.87 -0.07 0.50% 1,874,500
CSA Victory US Smallcap Vol Wtd ETF - 50.40 50.40 - 50.40 50.40 +0.252 0.50% 200
CSB Victory US Smallcap HI Div Vol Wtd ETF - 47.50 47.24 - 47.606 47.329 -0.208 0.44% 4,500
CSBR Champions Oncolog - 8.50 8.28 - 8.50 8.40 -0.13 1.52% 35,200
CSCO Cisco Systems Inc - 49.31 48.87 - 49.54 49.02 -0.03 0.06% 27,176,100
CSD S&P Spin-Off Invesco ETF - 50.60 50.28 - 50.655 50.51 -0.019 0.04% 27,100
CSF Victory US Disc Enhd Vol Wtd ETF - 40.01 39.903 - 40.11 39.925 -0.072 0.18% 20,500
CSFL Centerstate Bank Corp - 24.71 24.38 - 24.75 24.48 +0.03 0.12% 532,600
CSGP Costar Group Inc - 659.00 646.14 - 659.00 649.63 -2.33 0.36% 250,500
CSGS C S G Sys Intl - 51.82 51.01 - 51.82 51.21 -0.39 0.76% 216,000
CSII Cardiovascular Syst - 52.76 52.53 - 53.71 53.61 +1.23 2.35% 263,500
CSIQ Canadian Solar Inc - 23.05 21.97 - 23.074 22.405 -0.615 2.67% 1,326,700
CSL Carlisle Companies Inc - 163.15 160.54 - 164.80 163.95 +1.01 0.62% 263,200
CSLT Castlight Health Inc - 1.43 1.38 - 1.56 1.38 -0.10 6.76% 391,200
CSM Largecap Core Proshares Lus - 79.11 79.09 - 79.29 79.288 +0.311 0.39% 19,500
CSML IQ Chaikin U.S. Small Cap ETF - 28.036 27.91 - 28.09 27.953 -0.05 0.18% 4,900
CSOD Cornerstone Ondemand - 64.45 63.57 - 64.45 63.84 -0.14 0.22% 302,500
CSPI C S P Inc - 13.30 13.00 - 13.30 13.30 +0.18 1.37% 1,900
CSQ Calamos Strgc Ttl Rt - 14.00 13.93 - 14.07 13.97 +0.03 0.22% 472,000
CSS Css Industries - 4.63 4.22 - 4.822 4.69 +0.02 0.43% 34,000
CSSE Chicken Soup For The Soul Entertainment Inc - 8.42 8.42 - 8.74 8.60 -0.13 1.49% 13,900
CSSEP Chicken Soup For The Soul Entertainment Inc 9. - 25.97 25.95 - 26.05 26.031 +0.071 0.27% 10,500
CSTE Caesarstone Sdot-Yam - 15.76 15.38 - 15.78 15.38 -0.295 1.88% 60,000
CSTL Castle Biosciences Inc - 34.14 30.70 - 34.14 32.39 -1.79 5.24% 123,300
CSTM Constellium N.V. - 12.77 12.54 - 13.45 12.59 -0.15 1.18% 1,020,900
CSTR Capstar Financial Holdings Inc - 16.51 16.25 - 16.51 16.26 -0.12 0.73% 27,800
CSU Capital Senior Living Corp - 3.05 2.95 - 3.10 2.99 -0.07 2.29% 61,800
CSV Carriage Services - 25.99 25.41 - 26.11 25.69 -0.05 0.19% 84,000
CSWC Capital Southwest - 21.14 21.14 - 21.28 21.19 +0.05 0.24% 70,300
CSWCL Capital Southwest Corp 5.95% Notes Due 20 - 25.85 25.69 - 25.85 25.69 -0.085 0.33% 10,200
CSWI Csw Industrials Inc - 79.89 79.55 - 80.365 80.00 +0.59 0.74% 28,300
CSX CSX Corp - 75.50 75.19 - 77.19 76.40 -0.34 0.44% 10,446,800
CTA-A Du Pont[E.I.]De Nemours & Co. [Cta/Pa] - 88.25 88.00 - 89.116 89.116 +1.796 2.06% 1,200
CTA-B Du Pont[E.I.]De Nemours & Co. [Cta/Pb] - 113.096 113.096 - 113.096 113.096 +0.076 0.07% 200
CTAA Qwest Corp - 26.48 26.38 - 26.48 26.38 -0.01 0.04% 16,800
CTAC Chaserg Technology Acquisition Corp Cl A - 11.01 10.87 - 11.16 11.15 +0.12 1.09% 7,100
CTACU Chaserg Technology Acquisition Corp Unit - 12.15 12.15 - 12.15 12.15 -0.38 3.03% 128
CTACW Chaserg Technology Acquisition Corp WT - 2.30 2.20 - 2.70 2.35 -0.04 1.67% 1,400
CTAS Cintas Corp - 287.69 282.44 - 287.741 284.23 -2.28 0.80% 488,800
CTB Cooper Tire & Rubber Company - 28.67 27.66 - 28.99 28.74 +0.22 0.77% 509,800
CTBB Qwest Corp - 25.83 25.79 - 25.99 25.86 -0.03 0.12% 111,000
CTBI Community TR Bancp - 46.39 45.78 - 46.39 45.85 -0.25 0.54% 27,200
CTDD Qwest Corp 6.75% Notes Due 2057 - 26.38 26.33 - 26.42 26.42 +0.01 0.04% 31,700
CTEK Cynergis Tek Inc - 3.23 3.15 - 3.30 3.30 +0.08 2.48% 12,000
CTG Computer Task Gp Inc - 6.13 5.84 - 6.21 5.89 -0.16 2.64% 37,400
CTHR Charles & Colvard - 1.53 1.46 - 1.55 1.55 +0.045 2.99% 121,200
CTIB Cti Inds Corp - 1.60 1.51 - 1.79 1.66 +0.10 6.41% 335,700
CTIC Cti Biopharm Corp - 1.39 1.35 - 1.40 1.38 0.00 0.00% 81,300
CTK Cootek [Cayman] Inc - 5.36 5.05 - 5.57 5.43 +0.01 0.18% 163,700
CTL Centurylink - 13.73 13.265 - 14.12 14.06 +0.50 3.69% 15,061,700
CTLT Catalent Inc - 61.53 60.81 - 61.94 60.88 -0.59 0.96% 774,500
CTMX Cytomx Thera - 7.61 7.41 - 7.73 7.46 -0.07 0.93% 341,300
CTO Consolidated-Tomoka Land Company - 65.50 65.09 - 66.00 65.62 +0.14 0.21% 16,100
CTR Clearbridge Energy MLP Fund IN - 9.16 9.02 - 9.22 9.03 -0.10 1.10% 105,500
CTRA Contura Energy Inc - 8.20 7.39 - 8.39 7.49 -0.66 8.10% 224,600
CTRC Centric Brands Inc - 2.07 2.02 - 2.12 2.09 +0.04 1.95% 19,400
CTRE Caretrust REIT Inc - 21.40 21.18 - 21.49 21.31 -0.04 0.19% 918,600
CTRM Castor Maritime Inc - 1.84 1.80 - 1.89 1.86 +0.01 0.54% 44,100
CTRN Citi Trends Inc - 22.79 22.22 - 22.79 22.43 -0.22 0.97% 66,700
CTS Cts Corp - 30.96 29.83 - 31.39 31.36 +0.62 2.02% 84,100
CTSH Cognizant Tech Sol - 62.56 62.32 - 62.93 62.77 +0.32 0.51% 4,046,000
CTSO Cytosorbents Cor - 4.70 4.51 - 4.74 4.58 -0.07 1.51% 215,700
CTST Canntrust Holdings Inc - 1.16 1.14 - 1.23 1.18 +0.01 0.85% 1,046,800
CTT Catchmark Timber Trust Inc - 11.26 11.07 - 11.305 11.22 -0.02 0.18% 135,200
CTV Qwest Corp - 26.00 25.93 - 26.17 26.14 +0.08 0.31% 57,600
CTVA Corteva Inc - 28.46 27.63 - 29.26 28.30 -0.92 3.15% 8,668,600
CTXR Citius Pharmaceuticals Inc - 1.18 1.12 - 1.45 1.14 -0.01 0.87% 3,020,800
CTXRW Citius Pharmaceuticals Inc WT - 0.30 0.292 - 0.35 0.35 +0.05 16.67% 22,500
CTXS Citrix Systems Inc - 117.15 116.085 - 117.29 117.22 +0.34 0.29% 1,416,400
CTY Qwest Corp - 25.35 25.275 - 25.421 25.39 -0.03 0.12% 39,900
CTZ Qwest Corp 6.625% Notes - 25.78 25.719 - 25.81 25.731 -0.054 0.21% 19,400
CUB Cubic Corp - 69.47 67.37 - 70.50 69.85 +0.69 1.00% 241,000
CUB-C Customers Bancorp Inc [Cubi/Pc] - 25.73 25.70 - 25.74 25.70 -0.05 0.19% 600
CUB-D Customers Bancorp Inc [Cubi/Pd] - 25.93 25.93 - 25.93 25.93 0.00 0.00% 100
CUB-E Customers Bancorp Inc [Cubi/Pe] - 26.09 26.09 - 26.121 26.121 +0.031 0.12% 400
CUB-F Customers Bancorp Inc [Cubi/Pf] - 25.92 25.73 - 26.04 25.94 +0.19 0.74% 7,300
CUBA Herzfeld Caribbean - 6.81 6.69 - 6.82 6.80 +0.01 0.15% 5,600
CUBB Customers Bancorp Inc 5.375% Subordinated Notes - 25.64 25.52 - 25.65 25.639 +0.039 0.15% 17,100
CUBE Cubesmart - 31.41 31.025 - 31.73 31.48 -0.03 0.10% 1,523,400
CUBI Customers Bancorp - 22.65 22.36 - 22.69 22.56 +0.15 0.67% 115,300
CUE Cue Biopharma Inc - 16.98 15.05 - 16.99 15.40 -1.37 8.17% 238,500
CUI Cui Global Inc - 1.31 1.28 - 1.31 1.31 0.00 0.00% 116,000
CUK Carnival Plc ADR - 48.64 47.69 - 49.03 48.92 +0.42 0.87% 233,600
CULP Culp Inc - 13.81 13.16 - 14.081 13.28 -0.35 2.57% 46,700
CUO Continental Materials Corp - 7.28 7.11 - 7.291 7.14 -0.21 2.86% 11,100
CURE Healthcare Bull 3X Direxion ETF - 79.71 78.71 - 79.71 79.29 0.00 0.00% 50,700
CURO Curo Group Holdings Corp - 10.60 10.31 - 10.94 10.88 +0.36 3.42% 364,400
CUT MSCI Global Timber Invesco ETF - 28.52 28.49 - 28.61 28.54 +0.056 0.20% 9,400
CUTR Cutera Inc - 34.78 33.46 - 35.326 33.91 -0.88 2.53% 231,200
CUZ Cousins Properties Inc - 41.40 41.21 - 41.93 41.71 +0.36 0.87% 1,856,200
CVA Covanta Holding Corp - 15.63 15.30 - 15.68 15.58 +0.36 2.37% 850,300
CVBF Cvb Financial Corp - 21.74 21.59 - 21.79 21.76 +0.225 1.04% 502,600
CVCO Cavco Inds Inc - 212.01 208.95 - 213.43 213.11 +1.55 0.73% 32,600
CVCY Central Vly Cmty Bcp - 20.97 20.37 - 20.97 20.78 0.00 0.00% 21,400
CVE Cenovus Energy Inc - 9.43 9.26 - 9.60 9.26 -0.13 1.38% 2,127,100
CVEO Civeo Corp - 1.34 1.29 - 1.36 1.31 -0.02 1.50% 115,100
CVET Covetrus Inc - 14.98 14.78 - 15.13 15.01 +0.09 0.60% 1,387,900
CVGI Commercial Vehicle G - 6.12 6.00 - 6.15 6.07 +0.01 0.17% 183,100
CVGW Calavo Growers Inc - 80.70 80.16 - 81.64 80.73 -0.01 0.01% 133,700
CVI Cvr Energy Inc - 38.31 37.28 - 39.245 37.44 -0.87 2.27% 774,000
CVIA Covia Holdings Corp - 1.85 1.76 - 1.94 1.91 +0.04 2.14% 173,900
CVLT Commvault Systems - 47.26 45.37 - 47.50 45.56 -1.33 2.84% 378,900
CVLY Codorus Valley Bncp - 22.49 22.06 - 22.90 22.24 +0.21 0.95% 31,900
CVM Cel-Sci Corp - 9.60 9.55 - 10.35 10.03 +0.21 2.14% 1,301,400
CVNA Carvana Co. Cl A - 87.69 84.00 - 88.077 84.00 -3.21 3.68% 1,341,800
CVR Chicago Rivet & Machine Company - 25.81 25.81 - 25.81 25.81 0.00 0.00% 100
CVS CVS Corp - 76.11 75.28 - 76.44 76.02 -0.03 0.04% 5,500,400
CVTI Covenant Transportn - 14.11 13.78 - 14.26 14.02 -0.11 0.78% 133,400
CVU CPI Aerostructures - 6.80 6.72 - 6.84 6.73 -0.06 0.88% 28,900
CVV CVD Equipment Corp - 3.83 3.641 - 3.83 3.668 -0.052 1.40% 8,400
CVX Chevron Corp - 117.01 115.52 - 117.29 115.58 -1.31 1.12% 7,886,100
CVY Zacks Multi-Asset Income Invesco ETF - 23.40 23.39 - 23.52 23.42 +0.03 0.13% 20,400
CW Curtiss-Wright Corp - 148.93 148.01 - 149.90 148.67 -0.41 0.28% 168,100
CWB Convertible Secs Barclays Capital SPDR - 57.74 57.50 - 57.74 57.62 +0.07 0.12% 795,500
CWBC Community West Bncsh - 11.07 11.00 - 11.32 11.00 -0.32 2.83% 3,000
CWBR Cohbar Inc - 2.24 2.10 - 2.38 2.31 +0.071 3.17% 78,600
CWCO Cons Water Co. Inc - 16.48 16.28 - 16.815 16.725 +0.315 1.92% 55,300
CWE.A Clearway Energy Inc Cl A - 20.85 20.51 - 20.95 20.70 -0.01 0.05% 252,300
CWEB Direxion CSI China Internet Idx Bull 2X - 34.58 34.00 - 34.58 34.30 +0.04 0.12% 77,100
CWEN Clearway Energy Inc Cl C - 21.65 21.36 - 21.83 21.61 0.00 0.00% 532,800
CWH Camping World Holdings Inc - 16.46 16.08 - 16.79 16.33 +0.02 0.12% 441,900
CWI ACWI [Ex-Us] MSCI ETF SPDR - 26.18 26.14 - 26.22 26.20 +0.08 0.31% 253,600
CWK Cushman & Wakefield Plc - 19.62 19.39 - 19.86 19.68 +0.15 0.77% 438,600
CWS Advisorshares Focused Equity ETF - 38.32 38.098 - 38.34 38.23 +0.119 0.31% 7,200
CWST Casella Waste Sys - 50.77 49.46 - 51.033 49.55 -1.02 2.02% 301,400
CWT California Water Service Group Holding - 51.12 50.47 - 51.98 51.72 +0.71 1.39% 292,300
CX Cemex S.A.B. DE C.V. - 3.99 3.945 - 4.245 4.21 +0.29 7.40% 17,089,200
CXDC China Xd Plastics Company - 2.17 1.95 - 2.18 2.08 -0.08 3.70% 508,300
CXE Colonial High Income Muni Trust - 5.37 5.36 - 5.41 5.40 +0.03 0.56% 59,200
CXH Colonial Investment Grade Muni Trust - 9.93 9.89 - 9.97 9.92 +0.02 0.20% 50,000
CXO Concho Resources Inc - 89.97 89.02 - 91.055 90.10 +0.32 0.36% 1,614,500
CXP Columbia Property Trust Inc - 22.02 21.63 - 22.12 22.11 +0.10 0.45% 899,600
CXSE Wisdomtree China Ex-Cso Fund - 89.47 89.205 - 89.47 89.27 +0.411 0.46% 14,600
CXW Corecivic Inc - 16.71 16.17 - 16.90 16.20 -0.40 2.41% 965,300
CY Cypress Semiconductor - 23.38 23.36 - 23.49 23.49 +0.11 0.47% 5,400,900
CYAD Celyad Sa Ads - 11.78 11.371 - 11.99 11.99 +0.67 5.92% 29,500
CYAN Cyanotech Corp - 2.58 2.502 - 2.59 2.531 -0.049 1.90% 2,000
CYB Wisdomtree Chinese Yuan Fund - 25.414 25.265 - 25.47 25.47 +0.045 0.18% 3,000
CYBE Cyberoptics Cp - 24.47 23.43 - 25.37 24.00 -0.25 1.03% 159,000
CYBR Cyberark Soft Ord - 140.97 138.55 - 141.30 140.00 -0.54 0.38% 652,800
CYCC Cyclacel Pharmaceuti - 0.72 0.70 - 0.801 0.80 +0.074 10.19% 514,000
CYCCP Cyclacel Pharmaceuti - 5.92 5.63 - 6.25 5.92 -0.33 5.28% 100
CYCN Cyclerion Therapeutics Inc - 3.45 3.17 - 3.45 3.24 -0.135 4.00% 483,400
CYD China Yuchai International - 13.58 13.20 - 13.58 13.55 +0.03 0.22% 21,000
CYH Community Health Systems - 3.18 3.155 - 3.43 3.43 +0.28 8.89% 3,068,800
CYOU Changyou.com Ltd - 10.47 10.43 - 10.50 10.46 0.00 0.00% 111,000
CYRN Cyren Ltd - 1.25 1.22 - 1.29 1.28 +0.03 2.40% 35,700
CYRX Cryoport Inc - 19.19 18.94 - 19.445 19.27 +0.27 1.42% 481,400
CYRXW Cryoport Inc WT - 15.50 15.50 - 15.85 15.85 +0.40 2.59% 2,000
CYTK Cytokinetics - 12.74 12.04 - 12.805 12.14 -0.47 3.73% 775,800
CZA Zacks Mid-Cap Invesco ETF - 78.11 78.11 - 78.41 78.328 +0.158 0.20% 12,700
CZNC Citizens Nrthn Cp - 28.87 27.12 - 28.87 27.73 -0.68 2.39% 17,600
CZR Caesars Entertainment Corp - 13.75 13.71 - 13.85 13.80 +0.04 0.29% 18,798,400
CZWI Citizens Community - 11.90 11.90 - 12.21 11.90 0.00 0.00% 3,100
CZZ Cosan Ltd - 22.52 22.25 - 22.77 22.59 +0.06 0.27% 567,400


3414  4674  636  186 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NIO 4.67+0.30 
 TTNP 0.334+0.084 
 SPY 331.95+1.03 
 SNCA 1.60+0.35 
 EEM 46.23+0.26 
 AVP 5.60-0.05 
 AMD 50.93+1.16 
 CHK 0.661-0.029 
 BAC 34.71-0.01 
 GE 11.81-0.03 
Partners & Brokers