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): 1721

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
C Citigroup Inc - 50.26 48.51 - 50.73 49.75 -0.03 0.06% 28,293,677
C-J Citigroup Inc [C/Pj] - 25.49 25.41 - 25.603 25.53 +0.05 0.20% 102,300
C-K Citigroup Inc [C/Pk] - 25.30 25.15 - 25.41 25.23 -0.07 0.28% 149,700
C-N Citigroup Cap XiII [C/Pn] - 26.67 26.35 - 26.757 26.37 -0.29 1.09% 136,200
CAAP Corporacion America Airports Sa - 6.27 5.96 - 6.35 6.12 -0.11 1.77% 75,402
CAAS China Automotive Sys - 2.95 2.89 - 2.95 2.90 -0.07 2.36% 66,300
CABA Cabaletta Bio Inc - 1.65 1.42 - 1.68 1.42 -0.20 12.35% 73,402
CABO Cable One Inc - 1,188.66 1,156.97 - 1,206.73 1,192.09 +9.69 0.82% 49,643
CAC Camden Natl Cp - 42.50 42.07 - 42.64 42.57 +0.33 0.78% 41,242
CACC Credit Acceptance - 578.45 537.62 - 578.45 552.50 -15.17 2.67% 89,451
CACG Legg Clearbridge All Cap Growth ETF - 37.37 36.145 - 37.37 37.056 +0.153 0.41% 5,300
CACI Caci International - 264.98 257.15 - 266.19 262.75 -1.34 0.51% 117,749
CAD-A Cadence Bank [Cade/A] - 23.67 23.12 - 23.67 23.15 -0.26 1.11% 5,700
CADE Cadence Bank - 25.38 24.76 - 25.60 25.39 +0.15 0.59% 996,783
CADL Candel Therapeutics Inc - 3.80 3.50 - 3.80 3.51 -0.19 5.14% 8,300
CAE Cae Inc - 23.18 22.54 - 23.35 23.13 +0.23 1.00% 235,682
CAF Morgan Stanley China A Share Fund Inc - 14.80 14.46 - 14.88 14.76 -0.04 0.27% 32,711
CAG Conagra Brands Inc - 31.93 31.015 - 32.085 31.72 -0.02 0.06% 4,616,408
CAH Cardinal Health - 55.87 54.67 - 56.16 55.80 -0.03 0.05% 2,065,442
CAJ Canon Inc ADR - 24.99 24.81 - 25.17 25.03 -0.02 0.08% 223,265
CAKE Cheesecake Fact - 30.99 29.16 - 31.05 29.40 -1.09 3.57% 1,397,225
CAL Caleres Inc - 24.13 22.99 - 24.325 23.46 -0.56 2.33% 863,285
CALA Calithera Biosci Com - 0.21 0.20 - 0.235 0.232 +0.024 11.54% 2,098,262
CALB California Bancorp - 20.405 20.16 - 20.56 20.16 -0.40 1.95% 810
CALF Pacer US Small Cap Cash Cows 100 ETF - 37.26 35.41 - 37.26 36.34 -0.46 1.25% 280,500
CALM Cal-Maine Foods IN - 46.50 45.55 - 46.68 46.12 -0.05 0.11% 551,452
CALT Calliditas Therapeutics Ab ADR - 19.74 18.90 - 20.26 19.45 +0.99 5.36% 31,091
CALX Calix Inc - 36.12 33.33 - 36.38 34.83 -0.61 1.72% 446,645
CAMP Calamp Corp - 6.24 6.05 - 6.33 6.31 +0.21 3.44% 217,884
CAMT Camtek Ltd - 27.64 25.99 - 27.71 27.20 0.00 0.00% 134,500
CAN Canaan Inc ADR - 3.57 2.93 - 3.57 3.10 -0.28 8.28% 5,282,800
CAN.W Cano Health Inc WT - 1.17 1.12 - 1.21 1.20 +0.05 4.35% 26,700
CANE Teucrium Sugar - 9.92 9.92 - 10.06 10.05 +0.14 1.41% 193,600
CANF Can-Fite Biopharma Ltd ADR - 0.879 0.879 - 0.91 0.91 +0.01 1.11% 17,300
CANG Cango Inc ADR - 3.33 3.26 - 3.39 3.32 -0.02 0.60% 290,455
CANO Cano Health Inc - 5.84 5.59 - 6.03 6.02 +0.24 4.15% 2,009,219
CAPD Barclays Schiller Cape ETN - 18.75 18.63 - 20.29 18.66 -0.32 1.69% 28,700
CAPL Crossamerica Partners LP - 19.63 19.29 - 20.114 19.49 +0.10 0.52% 22,300
CAPR Capricor Therap - 3.50 3.37 - 3.57 3.48 +0.08 2.35% 160,900
CAR Avis Budget Group - 184.59 165.20 - 185.25 174.68 -5.04 2.80% 966,165
CARA Cara Therapeutics - 8.65 8.37 - 8.91 8.68 +0.15 1.76% 512,800
CARE Carter Bankshares Inc - 14.18 13.97 - 14.57 14.24 +0.18 1.28% 68,280
CARG Cargurus Inc Cl A - 24.01 22.17 - 24.01 22.93 -0.46 1.97% 953,332
CARR Carrier Global Corp - 37.96 36.98 - 38.23 37.96 +0.55 1.47% 5,184,701
CARS Cars.com Inc - 10.30 9.89 - 10.43 10.16 +0.03 0.30% 339,723
CARV Carver Bancorp - 9.37 8.43 - 9.77 8.97 -0.41 4.37% 357,100
CARZ Nasdaq Global Auto Index Fund FT - 49.20 47.64 - 49.20 48.80 -0.38 0.77% 6,200
CAS Cascade Acquisition Corp Cl A - 10.09 10.09 - 10.10 10.09 0.00 0.00% 3,815
CAS.U Cascade Acquisition Corp Units - 10.166 10.166 - 10.166 10.166 +0.086 0.85% 600
CAS.W Cascade Acquisition Corp WT - 0.001 0.00 - 0.005 0.001 -25.599 100.00% 215,200
CASA Casa Systems Inc - 4.48 3.92 - 4.48 3.99 -0.45 10.14% 661,374
CASH Meta Financial Group - 37.65 36.02 - 37.90 36.95 -0.14 0.38% 226,777
CASI Casi Phrmactcls Inc - 0.40 0.359 - 0.41 0.384 +0.014 3.78% 183,400
CASS Cass Information Sys - 33.32 32.00 - 34.40 32.42 -0.54 1.64% 36,804
CASY Casey's General Stor - 201.39 195.32 - 201.39 199.91 +0.13 0.07% 374,543
CAT Caterpillar Inc - 206.45 194.04 - 206.63 197.82 -8.94 4.32% 5,299,533
CATC Cambridge Bancorp - 78.53 78.08 - 80.34 79.94 +2.03 2.61% 16,800
CATH Global X S&P 500 Catholic Values ETF - 48.10 46.54 - 48.14 47.70 +0.02 0.04% 137,000
CATO Cato Corp - 12.63 11.95 - 13.35 12.12 -0.38 3.04% 86,390
CATY Cathay Genl Bncp - 38.58 37.475 - 38.78 38.45 +0.18 0.47% 233,686
CB Chubb Ltd - 204.28 199.64 - 206.46 204.00 +0.12 0.06% 1,762,655
CBAN Colony Bankcorp Inc - 16.21 15.94 - 16.25 16.00 -0.17 1.05% 87,100
CBAT Cbak Energy Technology Inc - 1.18 1.03 - 1.18 1.05 -0.11 9.48% 1,480,400
CBAY Cymabay Therapeutics - 2.00 1.92 - 2.12 2.10 +0.20 10.53% 811,950
CBD Companhia Brasileira DE Distribuicao ADR - 4.17 4.11 - 4.22 4.21 +0.08 1.94% 773,422
CBFV Cb Financial Svc - 22.08 22.08 - 22.10 22.10 -0.37 1.65% 700
CBH Allianzgi Convertible Income 2024 Target Term Fu - 8.78 8.67 - 8.87 8.73 -0.13 1.47% 41,071
CBIO Catalyst Bio - 0.42 0.371 - 0.42 0.38 0.00 0.00% 70,200
CBL Cbl & Associates Properties Inc - 26.35 25.55 - 26.45 26.00 +0.01 0.04% 118,400
CBLS Changebridge Capital Long/Short Equity ETF - 20.66 20.55 - 20.884 20.884 -0.091 0.43% 400
CBNK Capital Bancorp Inc - 22.41 21.81 - 22.41 21.99 +0.11 0.50% 16,395
CBOE CBOE Global Markets Inc - 106.05 104.94 - 107.19 106.94 +1.38 1.31% 626,400
CBON Vaneck Chinaamc China Bond ETF - 23.39 23.25 - 23.39 23.325 +0.175 0.76% 16,500
CBRE CBRE Group Inc - 81.13 77.56 - 81.21 78.97 -0.94 1.18% 1,684,184
CBRG Chain Bridge I Cl A - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
CBRGU Chain Bridge I Units - 9.98 9.98 - 9.98 9.98 -0.02 0.20% 100
CBRGW Chain Bridge I WT - 0.25 0.22 - 0.25 0.22 +0.014 6.80% 1,300
CBRL Cracker Barrel - 97.65 94.10 - 97.65 96.04 -0.20 0.21% 359,183
CBSE Changebridge Capital Sustainable Equity ETF - 21.13 21.07 - 21.652 21.652 -0.124 0.57% 1,500
CBSH Commerce Bancshares - 66.16 64.25 - 66.55 65.53 -0.29 0.44% 500,172
CBT Cabot Corp - 70.35 67.49 - 70.865 69.24 -0.51 0.73% 210,926
CBTX Cbtx Inc - 27.04 26.50 - 27.18 26.90 +0.19 0.71% 44,924
CBU Community Bank System - 63.29 62.41 - 64.00 63.96 +0.99 1.57% 208,446
CBZ Cbiz Inc - 37.97 37.32 - 38.45 38.19 +0.33 0.87% 261,094
CC Chemours Company - 41.85 39.60 - 42.26 40.80 -0.53 1.28% 1,298,891
CCAI Cascadia Acquisition Corp Cl A - 9.76 0.00 - 0.00 9.76 0.00 0.00% 0
CCAIU Cascadia Acquisition Corp - 9.83 0.00 - 0.00 9.83 0.00 0.00% 0
CCAIW Cascadia Acquisition Corp WT - 0.10 0.10 - 0.238 0.181 -0.039 17.73% 2,400
CCAP Crescent Capital Bdc Inc - 17.24 16.55 - 17.38 16.89 -0.24 1.40% 146,000
CCB Coastal Financial Corp - 37.43 35.61 - 37.43 35.94 -0.98 2.65% 39,318
CCBG Capital City Bank Gr - 25.78 25.38 - 25.80 25.72 +0.16 0.63% 16,870
CCCC C4 Therapeutics Inc - 6.80 6.281 - 6.98 6.67 +0.06 0.91% 517,822
CCCS CCC Intelligent Solutions Hldgs Inc - 8.68 8.37 - 8.76 8.72 +0.16 1.87% 1,024,619
CCD Calams Dy Cnv IN - 22.55 22.00 - 22.723 22.43 +0.50 2.28% 145,700
CCEL Cryo-Cell Intl Inc - 6.42 6.23 - 6.43 6.23 -0.12 1.89% 400
CCEP Coca-Cola Europacific Partners Plc - 51.81 51.47 - 52.96 52.71 +1.19 2.31% 1,459,518
CCF Chase Corp - 79.18 76.96 - 79.60 79.14 +0.85 1.09% 15,800
CCI Crown Castle International Corp - 179.90 178.32 - 182.94 182.20 +3.82 2.14% 1,413,863
CCJ Cameco Corp - 23.60 22.86 - 23.81 23.46 +0.35 1.51% 6,791,566
CCK Crown Cork & Seal Company - 102.12 98.385 - 102.40 101.08 +0.03 0.03% 1,144,200
CCL Carnival Corp - 13.81 12.69 - 13.96 13.13 -0.45 3.31% 43,014,625
CCLP CSI Compressco - 1.30 1.227 - 1.30 1.26 0.00 0.00% 72,058
CCM Concord Medical Services ADR - 1.45 1.42 - 1.53 1.42 -0.11 7.19% 656
CCMP Cabot Microelectron - 172.94 170.34 - 173.52 172.63 +0.77 0.45% 204,965
CCNC Code Chain New Continent Ltd - 0.659 0.621 - 0.693 0.653 -0.023 3.40% 156,900
CCNE Cnb Financial Corp - 24.05 23.70 - 24.26 23.97 +0.10 0.42% 23,264
CCNEP Cnb Financial Corp - 25.87 25.86 - 25.88 25.87 +0.01 0.04% 1,100
CCO Clear Channel Outdoor Holdings - 1.77 1.65 - 1.89 1.70 -0.03 1.73% 2,215,150
CCOI Cogent Comm Hlds - 56.12 55.75 - 57.62 57.59 +1.93 3.47% 375,356
CCOR Core Alternative ETF - 29.57 29.35 - 29.58 29.42 -0.08 0.27% 21,100
CCRD Corecard Corp - 23.08 22.045 - 24.25 22.46 -0.51 2.22% 34,257
CCRN Cross Ctry Hlthcr - 16.76 16.17 - 16.83 16.65 +0.19 1.15% 314,289
CCRV Ishares Commodity Curve Carry ETF - 29.325 29.32 - 29.43 29.43 +0.199 0.68% 2,100
CCS Century Communities Inc - 52.97 50.51 - 53.82 52.53 +0.45 0.86% 205,863
CCSI Consensus Cloud Solutions - 49.79 47.234 - 49.96 48.78 -0.23 0.47% 63,718
CCTS Cactus Acquisition Corp 1 Cl A - 9.95 0.00 - 0.00 9.95 0.00 0.00% 0
CCTSU Cactus Acquisition Corp 1 Ltd - 9.98 0.00 - 0.00 9.98 0.00 0.00% 0
CCTSW Cactus Acquisition Corp 1 WT - 0.11 0.00 - 0.00 0.11 0.00 0.00% 0
CCU Compania Cervecerias Unidas S.A. ADR - 13.46 13.16 - 13.59 13.38 +0.02 0.15% 100,853
CCV Churchill Capital V Cl A - 9.80 9.79 - 9.81 9.80 0.00 0.00% 115,309
CCV.S Churchill Capital Corp VI [Ccvi.U] - 9.81 9.81 - 9.82 9.81 0.00 0.00% 6,000
CCV.T Churchill Capital Corp VI WT [Ccvi/W] - 0.355 0.355 - 0.36 0.36 +0.01 2.86% 11,100
CCV.U Churchill Capital Corp V [Ccv.U] - 9.895 9.895 - 9.93 9.93 +0.005 0.05% 200
CCV.W Churchill Capital V WT [Ccv/W] - 0.45 0.45 - 0.47 0.47 -0.006 1.26% 10,600
CCVI Churchill Capital Corp VI Cl A - 9.775 9.75 - 9.775 9.75 -0.017 0.17% 140,439
CCXI Chemocentryx Inc - 22.12 21.61 - 23.28 22.79 +0.74 3.36% 1,908,237
CCZ Comcast Corp - 56.80 56.20 - 58.90 56.20 -1.799 3.10% 1,273
CD Chindata Group Holdings Ltd ADR - 6.70 6.15 - 6.77 6.45 -0.17 2.57% 2,266,811
CDAK Codiak Biosciences Inc - 3.45 3.11 - 3.48 3.19 -0.20 5.90% 102,900
CDAQ Compass Digital Acquisition Corp Cl A - 9.63 9.62 - 9.63 9.62 0.00 0.00% 21,400
CDAQU Compass Digital Acquisition Corp - 9.695 9.695 - 9.695 9.695 +0.005 0.05% 200
CDAQW Compass Digital Acquisition Corp WT - 0.23 0.23 - 0.23 0.23 +0.01 4.55% 100
CDAY Ceridian Hcm Holding Inc - 56.76 54.64 - 57.26 56.60 +0.95 1.71% 1,592,729
CDC Victory US Eqty Income Ehnd Vol Wtd ETF - 69.09 67.54 - 69.17 68.71 +0.03 0.04% 212,300
CDE Coeur Mining Inc - 3.71 3.56 - 3.74 3.67 -0.01 0.27% 4,115,595
CDEV Centennial Resource Development Inc - 6.98 6.37 - 7.02 6.52 -0.41 5.92% 22,774,700
CDK Cdk Global Inc - 54.10 54.05 - 54.30 54.30 +0.21 0.39% 1,659,204
CDL Victory US Largecap HI Div Vol Wtd ETF - 60.48 59.26 - 60.51 60.308 +0.028 0.05% 19,900
CDLX Cardlytics Inc - 29.94 28.07 - 30.53 29.49 -0.01 0.03% 499,400
CDMO Avid Bioservices Inc - 12.71 12.00 - 12.87 12.66 +0.17 1.36% 404,100
CDNA Caredx Inc - 25.85 24.25 - 26.26 25.86 +0.71 2.82% 487,300
CDNS Cadence Design Sys - 146.93 141.00 - 147.47 146.60 +2.77 1.93% 2,567,036
CDR Cedar Realty Trust Inc - 26.81 25.94 - 27.06 26.32 -0.53 1.97% 366,295
CDR-B Cedar Realty Trust Inc [Cdr/Pb] - 15.15 14.98 - 15.15 14.98 -0.17 1.12% 7,000
CDR-C Cedar Realty Trust Inc [Cdr/Pc] - 12.85 12.85 - 13.514 13.17 +0.17 1.31% 29,700
CDRE Cadre Holdings Inc - 24.77 23.52 - 24.77 24.02 -0.33 1.36% 98,566
CDRO Codere Online Luxembourg S.A. - 3.005 3.005 - 3.261 3.005 -0.02 0.66% 1,500
CDROW Codere Online Luxembourg S.A. WT - 0.428 0.00 - 0.00 0.428 0.00 0.00% 0
CDTX Cidara Thera - 0.491 0.435 - 0.491 0.444 -0.031 6.53% 225,200
CDW CDW Corp - 163.21 155.39 - 163.42 160.20 -1.75 1.08% 710,048
CDX Simplify High Yield Plus Credit ETF - 22.92 22.91 - 22.99 22.99 +0.065 0.28% 80,900
CDXC Chromadex Corp CS - 1.88 1.84 - 2.18 1.91 +0.15 8.52% 1,642,100
CDXS Codexis Inc - 10.80 9.88 - 10.84 10.49 +0.02 0.19% 649,177
CDZI Cadiz Inc - 2.05 1.98 - 2.09 2.05 +0.06 3.02% 209,000
CDZIP Cadiz Inc - 15.912 15.912 - 16.726 16.726 +0.886 5.59% 1,000
CE Celanese Corp - 152.00 148.08 - 153.87 150.73 +0.71 0.47% 958,896
CEA China Eastern Airlines Corp Ltd ADR - 17.05 16.71 - 17.06 16.71 -0.34 1.99% 2,212
CEAD Cea Indistries Inc - 1.238 1.01 - 1.24 1.04 -0.11 9.57% 318,600
CEADW Cea Industries Inc WT - 0.27 0.24 - 0.28 0.279 -0.036 11.43% 33,800
CECE C E C O Envir - 6.26 5.86 - 6.26 6.05 -0.12 1.94% 155,573
CEE Central Europe and Russia Fund - 10.70 10.09 - 10.77 10.59 -0.02 0.19% 6,526
CEF Sprott Physical Gold & Silver Trust - 17.65 17.49 - 17.65 17.57 -0.07 0.40% 274,100
CEFA Global X S&P Catholic Values Developed Ex-U.S. E - 26.465 26.465 - 26.465 26.465 +0.165 0.63% 100
CEFD Etracs Monthly Pay 1.5X Index ETN - 22.85 22.57 - 22.85 22.81 -0.17 0.74% 2,500
CEFS Exchange Listed Funds Trust ETF - 18.02 17.76 - 18.02 17.863 -0.097 0.54% 6,400
CEG Constellation Energy Corp - 57.51 55.49 - 58.94 56.65 -0.58 1.01% 2,245,600
CEI Camber Energy Inc - 0.82 0.756 - 0.86 0.78 +0.024 3.17% 43,145,700
CEIX Consol Energy Inc - 52.17 48.70 - 52.44 51.10 -0.74 1.43% 460,095
CELC Celcuity Inc - 5.71 5.61 - 6.00 5.70 +0.08 1.42% 189,500
CELH Celsius Holdings Inc - 60.44 55.90 - 61.46 58.77 -1.24 2.07% 1,036,600
CELP Cypress Energy Partners LP - 0.466 0.44 - 0.49 0.488 0.00 0.00% 0
CELU Celularity Inc - 7.75 7.27 - 7.98 7.46 -0.13 1.71% 230,100
CELUW Celularity Inc WT - 0.80 0.621 - 0.81 0.73 -0.073 9.09% 34,100
CELZ Creative Medical Technology Holdings Inc - 1.60 0.94 - 1.60 1.02 -0.51 33.33% 2,764,200
CEM Clearbridge Energy MLP Fund Inc - 33.21 32.48 - 33.747 33.14 +0.03 0.09% 50,427
CEMB Emrg Mkts Corp Bond Ishares JPM ETF - 44.01 44.00 - 44.168 44.16 +0.09 0.20% 32,200
CEMI Chembio Diagnostics - 0.68 0.61 - 0.69 0.64 -0.017 2.59% 174,100
CEN Center Coast MLP & Infrastructure - 17.41 17.20 - 17.55 17.42 +0.04 0.23% 21,037
CENN Cenntro Electric Group Ltd - 1.79 1.65 - 1.80 1.71 -0.06 3.39% 3,609,600
CENQ Cenaq Energy Corp Cl A - 10.02 10.02 - 10.02 10.02 0.00 0.00% 300
CENQU Cenaq Energy Corp - 10.20 0.00 - 0.00 10.20 0.00 0.00% 0
CENQW Cenaq Energy Corp WT - 0.11 0.00 - 0.00 0.11 0.00 0.00% 0
CENT Central Garden - 43.72 40.77 - 43.92 41.91 -1.59 3.66% 77,149
CENTA Central Garden & Pet - 41.14 38.555 - 41.14 39.35 -1.67 4.07% 410,134
CENX Century Aluminum C - 12.31 11.04 - 12.505 11.67 -0.45 3.71% 2,583,041
CEO Cnooc Ltd - 121.26 120.06 - 123.70 121.76 0.00 0.00% 96,500
CEPU Central Puerto S.A. ADR - 3.66 3.57 - 3.73 3.63 -0.04 1.09% 49,564
CEQP Crestwood Equity Partners LP - 29.49 28.95 - 29.66 29.38 +0.32 1.10% 175,407
CERE Cerevel Therapeutics Hldg Inc - 24.81 22.95 - 25.245 24.94 +0.50 2.05% 280,000
CERN Cerner Corp - 93.85 93.745 - 94.07 93.93 +0.01 0.01% 2,135,356
CERS Cerus Corp - 5.08 4.86 - 5.20 5.13 +0.12 2.40% 4,567,100
CERT Certara Inc - 19.85 19.01 - 20.16 19.80 +0.15 0.76% 387,767
CET Central Securities Corp - 37.36 36.36 - 37.361 36.65 -0.06 0.16% 23,100
CETX Cemtrex Inc - 0.32 0.30 - 0.33 0.302 -0.019 5.92% 108,700
CETXP Cemtrex Inc Series 1 Pfd - 1.80 1.51 - 1.80 1.79 +0.03 1.70% 4,900
CEV Eaton Vance California Muni Income Trust - 10.26 10.20 - 10.30 10.25 +0.02 0.20% 32,000
CEVA Ceva Inc - 33.32 32.09 - 33.66 33.27 +0.37 1.12% 130,174
CEW Wisdomtree Emerging Currency Strategy Fund - 17.00 16.981 - 17.00 16.993 +0.046 0.27% 1,800
CEY Victory EM High Div Vol Wtd ETF - 20.04 19.92 - 20.08 20.08 +0.115 0.58% 4,500
CF Cf Industries Holdings - 101.67 92.68 - 102.24 95.79 -4.56 4.54% 3,358,860
CFA Victory US 500 Vol ETF - 67.04 65.13 - 67.04 66.50 +0.03 0.05% 19,100
CFB Crossfirst Bankshares Inc - 12.75 12.56 - 12.84 12.78 +0.17 1.35% 66,839
CFBK Central Fed Cp - 20.31 20.31 - 20.394 20.35 -0.11 0.54% 2,300
CFCV Clearbridge Focus Value ETF - 30.229 30.229 - 30.229 30.229 -0.194 0.64% 100
CFFE Cf Acquisition Corp ViII Cl A - 10.08 0.00 - 0.00 10.08 0.00 0.00% 0
CFFEU Cf Acquisition Corp ViII - 10.12 10.12 - 10.12 10.12 0.00 0.00% 2,100
CFFEW Cf Acquisition Corp ViII WT - 0.238 0.00 - 0.00 0.238 0.00 0.00% 0
CFFI C&F Financial Corp - 52.09 51.20 - 52.09 51.20 -0.50 0.97% 4,463
CFFN Capitol Fed Finl Inc - 9.75 9.61 - 9.80 9.79 +0.12 1.24% 801,463
CFFS Cf Acquisition Corp Vii Cl A - 9.91 0.00 - 0.00 9.91 0.00 0.00% 0
CFFSU Cf Acquisition Corp Vii - 9.96 0.00 - 0.00 9.96 0.00 0.00% 0
CFFSW Cf Acquisition Corp Vii WT - 0.30 0.25 - 0.35 0.25 0.00 0.00% 2,900
CFG Citizens Financial Group Inc/Ri - 38.26 36.76 - 38.56 37.75 +0.05 0.13% 5,427,860
CFG-D RBS Citizens Finl Group Inc [Cfg/Pd] - 25.93 25.35 - 25.99 25.85 +0.11 0.43% 30,600
CFG-E Citizens Financial Group Inc Prf Perpetual USD 2 - 20.21 19.80 - 20.21 19.81 -0.28 1.39% 52,100
CFIV Cf Acquisition Corp IV Cl A - 9.82 9.81 - 9.84 9.81 0.00 0.00% 7,100
CFIVU Cf Acquisition Corp IV - 9.84 9.84 - 9.84 9.84 0.00 0.00% 10,000
CFIVW Cf Acquisition Corp IV WT - 0.24 0.15 - 0.24 0.15 -0.03 16.67% 5,100
CFLT Confluent Inc Cl A - 19.11 17.15 - 19.44 18.91 +0.41 2.22% 5,126,352
CFMS Conformis Inc CS - 0.42 0.40 - 0.441 0.404 -0.021 4.94% 359,300
CFO Victory US 500 Ehnd Vol Wtd ETF - 68.83 68.31 - 68.83 68.71 +0.037 0.05% 142,000
CFR Cullen/Frost Bankers - 119.08 114.69 - 120.40 117.37 -0.97 0.82% 411,132
CFR-B Cullen/Frost Bankers Inc - 20.29 20.10 - 20.31 20.27 +0.119 0.59% 12,900
CFRX Contrafect - 3.46 3.40 - 3.59 3.53 +0.13 3.82% 22,800
CFSB Cfsb Bancorp Inc - 9.34 9.19 - 9.371 9.26 -0.09 0.96% 4,100
CFVI Cf Acquisition Corp VI Cl A - 10.89 10.82 - 11.14 11.12 +0.15 1.37% 455,600
CFVIU Cf Acquisition Corp VI - 11.55 11.50 - 11.72 11.715 +0.175 1.52% 7,400
CFVIW Cf Acquisition Corp VI WT - 2.40 2.40 - 2.50 2.465 -0.035 1.40% 46,100
CFX Colfax Corp - 40.60 38.88 - 40.67 39.06 -1.53 3.77% 2,953,345
CG The Carlyle Group - 36.04 35.255 - 36.75 36.74 +1.51 4.29% 2,786,317
CGA China Green Agriculture - 8.02 7.52 - 8.31 7.903 -0.407 4.90% 2,540
CGABL The Carlyle Group Inc 4.625% - 18.95 18.398 - 19.00 18.87 -0.07 0.37% 29,505
CGAU Centerra Gold Inc - 8.45 8.03 - 8.59 8.11 -0.34 4.02% 48,975
CGBD Carlyle Secured Lending Inc - 14.12 13.56 - 14.24 13.72 -0.30 2.14% 256,624
CGC Canopy Growth Corp - 5.91 5.36 - 5.95 5.52 -0.35 5.96% 6,374,070
CGCP Capital Core Plus Income ETF - 24.00 24.00 - 24.06 24.05 +0.045 0.19% 71,600
CGDV Capital Dividend Value ETF - 23.72 22.95 - 23.72 23.427 -0.003 0.01% 288,700
CGEM Cullinan Management Inc - 10.94 10.52 - 11.505 11.34 +0.54 5.00% 296,258
CGEN Compugen Ltd - 1.98 1.80 - 2.07 1.87 -0.07 3.61% 1,138,100
CGGO Capital Global Growth Equity ETF - 21.03 20.423 - 21.03 20.80 +0.035 0.17% 215,600
CGGR Capital Growth ETF - 21.51 20.59 - 21.51 21.145 -0.115 0.54% 250,400
CGNT Cognyte Software Ltd - 7.51 7.23 - 7.55 7.49 +0.03 0.40% 665,700
CGNX Cognex Cp - 48.47 46.02 - 48.60 47.54 +0.22 0.46% 1,803,264
CGO Calamos Glb Ttl Rtn - 11.96 11.66 - 12.50 11.85 -0.09 0.75% 26,100
CGRN Capstone Green Energy Corp - 2.74 2.53 - 2.80 2.69 -0.07 2.54% 26,200
CGTX Cognition Therapeutics Inc - 2.76 2.74 - 2.85 2.75 +0.05 1.85% 11,200
CGUS Capital Core Equity ETF - 22.75 22.05 - 22.75 22.54 +0.06 0.27% 175,500
CGW S&P Global Water Index Invesco ETF - 47.21 46.192 - 47.21 46.87 +0.14 0.30% 81,800
CGXU Capital Intl Focus Equity ETF - 22.44 21.92 - 22.44 22.21 +0.16 0.73% 136,400
CHA.S Catcha Investment Corp [Chaa.U] - 9.81 0.00 - 0.00 9.81 0.00 0.00% 0
CHA.T Catcha Investment Corp WT [Chaa/W] - 0.18 0.18 - 0.197 0.191 +0.057 42.54% 5,000
CHAA Catcha Investment Corp Cl A - 9.79 9.79 - 9.795 9.79 0.00 0.00% 2,458
CHAD CSI 300 China A 1X Direxion - 19.93 19.80 - 20.033 19.86 -0.41 2.02% 38,100
CHAU CSI 300 China A 2X Direxion - 24.11 23.63 - 24.16 24.00 +0.84 3.63% 51,100
CHB Global X China Biotech Innovation ETF - 9.71 9.661 - 9.82 9.82 +0.29 3.04% 500
CHCI Comstock Hlds Cos - 4.41 4.25 - 4.41 4.28 -0.15 3.39% 3,100
CHCO City Holding Company - 78.98 78.15 - 79.91 79.88 +1.50 1.91% 101,390
CHCT Community Healthcare Trust Inc - 36.45 35.635 - 36.82 35.93 -0.24 0.66% 64,347
CHD Church & Dwight Company - 88.37 86.92 - 89.604 88.75 +0.53 0.60% 1,316,371
CHDN Churchill Downs IN - 189.45 180.24 - 191.46 185.63 +0.35 0.19% 186,904
CHE Chemed Inc - 487.51 476.34 - 490.39 488.10 +2.03 0.42% 44,097
CHEAU Chenghe Acquisition Co. - 10.05 10.04 - 10.05 10.05 -0.01 0.10% 15,000
CHEF The Chefs Warehouse - 35.64 32.53 - 35.79 33.52 -1.91 5.39% 228,699
CHEK Check-Cap Ltd Ord - 0.36 0.331 - 0.362 0.335 -0.023 6.42% 530,300
CHEKZ Check-Cap Ltd Series C WT - 0.075 0.00 - 0.00 0.075 0.00 0.00% 0
CHGG Chegg Inc - 19.47 18.16 - 19.53 18.60 -0.64 3.33% 2,142,680
CHGX Diversified Impact U.S. Large Cap Fossil Fuel - 27.35 26.50 - 27.35 27.18 +0.10 0.37% 10,100
CHH Choice Hotels International - 126.30 120.20 - 126.40 122.39 -2.16 1.73% 309,278
CHI Calamos Cv Opp & Inc - 11.47 11.22 - 11.58 11.45 +0.18 1.60% 297,900
CHIC Global X MSCI China Communication Services ETF - 15.30 15.077 - 15.30 15.077 +0.022 0.15% 200
CHIE Global X MSCI China Energy ETF - 14.25 14.09 - 14.37 14.34 +0.44 3.17% 30,100
CHIH Global X MSCI China Health Care ETF - 14.925 14.889 - 15.092 15.092 +0.286 1.93% 5,500
CHII Global X MSCI China Industrials ETF - 13.709 13.709 - 13.709 13.709 +0.098 0.72% 100
CHIK Global X MSCI China Information Technology ETF - 19.12 18.68 - 19.12 18.902 +0.061 0.32% 2,200
CHIM Global X MSCI China Materials ETF - 20.663 20.663 - 20.663 20.663 +0.174 0.85% 100
CHIQ Global X MSCI China Consumer Discretionary ETF - 19.43 18.76 - 19.62 19.10 -0.14 0.73% 48,400
CHIR Global X MSCI China Real Estate ETF - 9.44 9.00 - 9.44 9.36 -0.16 1.68% 136,700
CHIS Global X MSCI China Consumer Staples ETF - 22.21 22.20 - 22.40 22.37 +0.468 2.14% 46,200
CHIU Global X MSCI China Utilities ETF - 15.972 15.972 - 15.972 15.972 +0.039 0.24% 100
CHIX Global X MSCI China Financials ETF - 12.77 12.61 - 12.84 12.71 +0.17 1.36% 36,500
CHK Chesapeake Energy Corp - 87.86 87.42 - 91.76 91.13 +4.01 4.60% 2,531,855
CHKEL Chesapeake Energy Corp Cl C WT - 35.40 55.82 - 63.66 63.31 +4.30 7.29% 21,304
CHKEW Chesapeake Energy Corp Cl A WT - 68.55 68.55 - 72.00 72.00 +4.59 6.81% 21,700
CHKEZ Chesapeake Energy Corp Cl B WT - 64.51 64.51 - 67.56 67.51 +4.495 7.13% 63,800
CHKP Check Point Software - 122.26 119.83 - 123.89 122.03 +1.42 1.18% 1,202,429
CHM-A Cherry Hill Mtg Invt Corp [Chmi/Pa] - 22.81 22.80 - 23.07 22.85 +0.25 1.11% 7,500
CHM-B Cherry Hill Mtg Invt Corp [Chmi/Pb] - 22.681 22.415 - 22.70 22.485 -0.065 0.29% 5,700
CHMA Chiasma Inc - 4.08 3.76 - 4.10 3.76 -0.24 6.00% 8,196,718
CHMG Chemung Financial Cp - 45.12 45.02 - 45.89 45.02 -0.80 1.75% 2,412
CHMI Cherry Hill Mortgage Investmen - 6.94 6.79 - 6.94 6.92 +0.08 1.17% 125,570
CHN China Fund - 13.01 12.65 - 13.42 13.20 +0.31 2.40% 8,891
CHNA Loncar China Biopharma ETF - 17.708 17.708 - 17.708 17.708 -0.262 1.46% 100
CHNG Change Healthcare Inc - 23.00 22.93 - 23.15 23.05 +0.05 0.22% 1,234,575
CHNGU Change Healthcare Inc Tangible Equity Units - 74.52 73.88 - 75.065 75.065 0.00 0.00% 166
CHNR China Natural Res - 0.696 0.696 - 0.70 0.70 +0.015 2.19% 8,900
CHPM Chp Merger Corp Cl A - 10.18 0.00 - 0.00 10.18 0.00 0.00% 0
CHPMU Chp Merger Corp - 10.15 0.00 - 0.00 10.15 0.00 0.00% 0
CHPMW Chp Merger Corp WT - 0.004 0.00 - 0.00 0.004 0.00 0.00% 0
CHPT Chargepoint Hldgs Inc - 11.15 10.30 - 11.29 11.02 +0.03 0.27% 10,675,798
CHRA Charah Solutions Inc - 2.22 2.205 - 2.56 2.28 +0.04 1.79% 118,268
CHRB Charah Solutions Inc 8.50% - 18.00 17.87 - 18.74 18.39 +0.52 2.91% 17,992
CHRS Coherus Bio - 7.97 7.75 - 8.36 8.31 +0.40 5.06% 993,900
CHRW C.H. Robinson Ww - 102.39 100.73 - 104.78 101.92 +0.73 0.72% 1,502,986
CHS Chico's Fas - 4.47 4.12 - 4.52 4.32 -0.13 2.92% 2,882,335
CHSCL CHS B Cum Pfd Srs 4 - 26.50 26.10 - 26.69 26.27 -0.10 0.38% 14,983
CHSCM CHS Pfd Clb Ser3 - 25.48 25.35 - 25.74 25.74 +0.38 1.50% 8,976
CHSCN CHS Inc Pfd B Srs 2 - 25.58 25.35 - 25.86 25.68 +0.31 1.22% 10,420
CHSCO CHS Inc Cl B Pfd - 27.252 27.16 - 27.41 27.31 +0.16 0.59% 20,459
CHSCP CHS Inc - 31.02 30.753 - 31.20 30.88 -0.22 0.71% 13,675
CHT Chunghwa Telecom Co. Ltd ADR - 41.95 41.63 - 42.15 41.88 +0.09 0.22% 131,788
CHTR Charter Communicatio - 480.32 468.79 - 485.70 479.03 +4.46 0.94% 1,272,745
CHUY Chuy's Holdings Inc - 21.39 20.21 - 21.65 20.50 -0.54 2.57% 78,060
CHW Calamos Gbl Dyn Inc - 7.51 7.19 - 7.60 7.35 0.00 0.00% 140,000
CHWA Chw Acquisition Corp - 9.87 0.00 - 0.00 9.87 0.00 0.00% 0
CHWAU Chw Acquisition Corp - 10.10 0.00 - 0.00 10.10 0.00 0.00% 0
CHWAW Chw Acquisition Corp WT - 0.252 0.231 - 0.27 0.25 -0.02 7.41% 129,400
CHWY Chewy Inc - 25.57 23.50 - 25.71 24.47 -0.50 2.00% 4,044,974
CHX Championx Corp - 21.46 21.02 - 21.79 21.46 +0.21 0.99% 948,909
CHY Calamos Cv & High IN - 11.61 11.40 - 11.73 11.59 +0.13 1.13% 216,300
CI Cigna Corp - 256.76 254.42 - 261.87 259.49 +2.61 1.02% 1,336,343
CIA Citizens Inc - 3.23 3.18 - 3.35 3.29 +0.09 2.81% 172,887
CIAN Cian Plc ADR - 4.32 3.30 - 4.355 3.40 0.00 0.00% 0
CIB Bancolombia S.A. ADR - 34.97 34.80 - 37.02 36.90 +2.44 7.08% 474,354
CIBR Nasdaq Cybersecurity ETF FT - 40.68 39.44 - 41.17 40.49 +0.67 1.68% 932,300
CID Victory Intl HI Div Vol Wtd ETF - 31.71 31.71 - 32.03 32.03 +0.64 2.04% 400
CIDM Cinedigm Corp - 0.65 0.61 - 0.66 0.619 -0.039 5.93% 1,003,500
CIEN Ciena Corp - 50.77 48.565 - 50.77 49.84 +0.02 0.04% 1,704,569
CIF Colonial Intermediate High - 2.10 2.08 - 2.12 2.09 -0.005 0.24% 64,960
CIFR Cipher Mining Inc - 1.97 1.90 - 2.09 1.93 -0.04 2.03% 264,565
CIFRW Cipher Mining Inc WT - 0.32 0.325 - 0.369 0.33 -0.032 8.84% 6,300
CIG Comp En DE MN Cemig ADR - 2.29 2.28 - 2.36 2.36 +0.08 3.51% 4,641,509
CIG.C Comp En DE MN Cemig Cl C ADR - 2.90 2.82 - 3.03 3.03 +0.11 3.77% 67,600
CIGI Colliers Intl Grp IN - 112.19 110.96 - 113.22 112.11 +0.69 0.62% 86,514
CIH China Index Holdings Ltd ADR - 0.681 0.66 - 0.75 0.67 -0.01 1.47% 151,789
CII Blackrock Capital and Income Strategies - 18.19 17.70 - 18.26 18.05 -0.03 0.17% 144,738
CIIG Ciig Capital Partners II Cl A - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
CIIGU Ciig Capital Partners II Inc - 9.95 9.95 - 9.95 9.95 0.00 0.00% 1,200
CIIGW Ciig Capital Partners II Inc WT - 0.181 0.00 - 0.00 0.181 0.00 0.00% 0
CIK Credit Suisse Asset Management - 2.69 2.67 - 2.72 2.70 +0.02 0.75% 272,900
CIL Victory Intl Vol Wtd ETF - 38.72 38.70 - 39.36 39.36 +0.80 2.07% 800
CIM Chimera Investment Corp - 9.31 9.20 - 9.43 9.41 +0.16 1.73% 2,764,303
CIM-A Chimera Invt Corp [Cim/Pa] - 23.17 23.14 - 23.37 23.28 +0.13 0.56% 16,400
CIM-B Chimera Invt Corp [Cim/Pb] - 22.01 21.695 - 22.217 22.07 +0.29 1.33% 23,000
CIM-C Chimera Invt Corp [Cim/Pc] - 21.081 20.50 - 21.22 20.695 -0.105 0.50% 11,300
CIM-D Chimera Invt Corp [Cim/Pd] - 21.25 21.12 - 21.40 21.38 +0.38 1.81% 31,600
CINC Cincor Pharma Inc - 19.57 16.79 - 19.76 17.11 -2.22 11.48% 214,400
CINF Cincinnati Financial - 123.42 120.26 - 124.08 121.98 -0.69 0.56% 774,007
CING Cingulate Inc - 1.23 1.18 - 1.25 1.19 -0.03 2.46% 13,500
CINGW Cingulate Inc WT - 0.205 0.205 - 0.205 0.205 0.00 0.00% 7,300
CINT CI&T Inc Cl A - 14.71 11.71 - 17.28 13.79 -1.07 7.20% 198,770
CIO City Office REIT Inc - 13.53 13.21 - 13.72 13.61 +0.30 2.25% 215,406
CIO-A City Office REIT Inc [Cio/Pa] - 21.91 21.80 - 22.01 21.80 +0.03 0.14% 1,400
CION Cion Investment Corp - 10.83 10.55 - 11.12 10.69 -0.18 1.66% 103,354
CIR Circor International - 19.64 18.32 - 19.86 18.78 -0.39 2.03% 57,282
CISO Cerberus Cyber Sentinel Corp - 5.37 5.13 - 5.49 5.40 +0.20 3.85% 144,100
CITE Cartica Acquisition Corp Cl A - 10.01 0.00 - 0.00 10.01 0.00 0.00% 0
CITEU Cartica Acquisition Corp - 10.10 0.00 - 0.00 10.10 0.00 0.00% 0
CITEW Cartica Acquisition Corp WT - 0.20 0.00 - 0.00 0.20 0.00 0.00% 0
CIVB Civista Bncshrs - 20.48 20.13 - 20.65 20.29 -0.13 0.64% 31,500
CIVI Civitas Resources Inc - 63.67 61.05 - 65.20 65.07 +2.49 3.98% 593,230
CIX Compx International Inc - 22.00 20.89 - 22.428 21.22 -0.15 0.70% 3,300
CIXX CI Financial Corp OR - 11.62 11.28 - 11.72 11.43 -0.02 0.17% 63,364
CIZ Victory Dev Enhd Vol Wtd ETF - 29.873 29.72 - 29.909 29.72 +0.05 0.17% 3,300
CIZN Citizens Holdings Company - 17.88 17.80 - 18.05 17.80 -0.05 0.28% 1,400
CJJD China Jojo Drugstore - 1.86 1.86 - 2.025 1.95 -0.04 2.01% 20,000
CKPT Checkpoint Therapeutics Inc - 1.44 1.34 - 1.46 1.43 +0.04 2.88% 295,800
CKX Ckx Lands - 11.21 11.00 - 11.21 11.00 -0.34 3.00% 3,100
CL Colgate-Palmolive Company - 75.38 73.87 - 75.628 75.13 +0.01 0.01% 4,531,617
CLA.S Class Acceleration Corp [Clas.U] - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
CLA.T Class Acceleration Corp WT [Clas/W] - 0.088 0.00 - 0.00 0.088 0.00 0.00% 0
CLA.U Colonnade Acquisition Corp II [Claa.U] - 9.85 0.00 - 0.00 9.85 0.00 0.00% 0
CLA.W Colonnade Acquisition Corp II WT [Claa/W] - 0.16 0.15 - 0.19 0.15 -0.02 11.76% 4,800
CLAA Colonnade Acquisition Corp II Cl A - 9.78 9.76 - 9.78 9.76 -0.01 0.10% 50,968
CLAQ Cleantech Acquisition Corp - 10.03 0.00 - 0.00 10.03 0.00 0.00% 0
CLAQR Cleantech Acquisition Corp Rights - 0.27 0.00 - 0.00 0.27 0.00 0.00% 0
CLAQU Cleantech Acquisition Corp Units - 10.31 0.00 - 0.00 10.31 0.00 0.00% 0
CLAQW Cleantech Acquisition Corp WT - 0.40 0.40 - 0.42 0.42 +0.009 2.19% 200
CLAR Clarus Corp - 21.41 19.67 - 22.45 21.80 +0.60 2.83% 1,311,205
CLAS Class Acceleration Corp Cl A - 9.80 9.80 - 9.81 9.81 0.00 0.00% 50,148
CLAY Chavant Capital Acquisition Corp - 9.94 9.94 - 9.94 9.94 0.00 0.00% 5,000
CLAYU Chavant Capital Acquisition Corp - 9.95 0.00 - 0.00 9.95 0.00 0.00% 0
CLAYW Chavant Capital Acquisition Corp WT - 0.10 0.099 - 0.10 0.099 -0.001 1.00% 1,200
CLB Core Laboratories N.V. - 25.05 23.63 - 25.25 24.52 -0.18 0.73% 235,428
CLB.U Colombier Acquisition Corp [Clbr.U] - 9.74 9.74 - 9.77 9.77 0.00 0.00% 1,300
CLB.W Colombier Acquisition Corp WT [Clbr/W] - 0.15 0.00 - 0.00 0.15 0.00 0.00% 0
CLBK Columbia Financial Inc - 20.05 20.05 - 20.40 20.30 +0.40 2.01% 189,774
CLBR Colombier Acquisition Corp Cl A - 9.67 9.67 - 9.70 9.70 +0.01 0.10% 106
CLBS Caladrius Bio - 0.462 0.46 - 0.48 0.462 0.00 0.00% 67,800
CLBT Cellebrite Di Ltd - 4.72 4.36 - 4.81 4.54 -0.16 3.40% 148,137
CLBTW Cellebrite Di Ltd WT - 0.705 0.646 - 0.72 0.67 -0.05 6.94% 1,600
CLD-A Chatham Lodging Trust Pfd. - 21.50 21.50 - 21.505 21.50 +0.50 2.38% 1,100
CLDL Direxion Daily Cloud Computing Bull 2X Shares - 8.08 7.275 - 8.16 7.772 +0.122 1.59% 62,100
CLDS Direxion Daily Cloud Computing Bear 2X Shares - 38.355 38.135 - 41.94 39.34 -0.579 1.45% 19,000
CLDT Chatham Lodging Trust REIT - 12.47 11.59 - 12.71 11.80 -0.50 4.07% 279,610
CLDX Celldex Therapeutics - 29.16 27.56 - 30.66 29.16 +0.24 0.83% 530,400
CLEU China Liberal Education Holdings Ltd - 2.36 2.17 - 2.52 2.45 0.00 0.00% 856,400
CLF Cleveland-Cliffs Inc - 22.15 20.96 - 22.33 21.79 +0.20 0.93% 16,167,867
CLFD Clearfield Inc - 55.35 54.099 - 56.48 55.89 +1.42 2.61% 157,500
CLGN Collplant Biotechnologies Ltd ADR - 9.65 9.11 - 10.243 9.95 +0.35 3.65% 16,900
CLH Clean Harbors - 90.73 88.02 - 91.11 90.36 -0.07 0.08% 410,333
CLI.S Climate Real Impact II Acquisition [Clim.U] - 9.83 9.83 - 9.86 9.83 0.00 0.00% 1,700
CLI.T Climate Real Impact II Acquisition WT [Clim/W] - 0.19 0.19 - 0.34 0.224 -0.046 17.04% 6,500
CLIM Climate Real Impact Solutions II Acquisition Cor - 9.78 9.77 - 9.805 9.795 +0.015 0.15% 2,326
CLIN Clean Earth Acquisitions Corp. Cl A - 9.83 0.00 - 0.00 9.83 0.00 0.00% 0
CLINR Clean Earth Acquisitions Corp. Right - 0.15 0.00 - 0.00 0.15 0.00 0.00% 0
CLINU Clean Earth Acquisitions Corp - 10.05 10.05 - 10.05 10.05 +0.03 0.30% 300
CLINW Clean Earth Acquisitions Corp. WT - 0.161 0.161 - 0.609 0.306 +0.166 118.57% 6,500
CLIR Clearsign Combustion - 1.20 1.11 - 1.21 1.16 -0.05 4.13% 39,000
CLIX Long Online/Short Stores ETF - 36.39 35.438 - 36.43 36.07 +0.475 1.33% 14,000
CLLS Cellectis S.A. ADR - 3.89 3.72 - 3.89 3.78 -0.15 3.82% 71,900
CLM Cornerstone Strategic Value Fund - 11.47 11.28 - 11.67 11.30 0.00 0.00% 1,236,700
CLMA Iclima Global Decarbonization Transition ETF - 15.71 15.559 - 15.71 15.559 -0.042 0.27% 100
CLMT Calumet Specialty Pr - 12.942 12.50 - 13.085 12.79 -0.09 0.70% 78,970
CLNE Clean Energy Fuels - 5.04 4.66 - 5.15 4.90 -0.09 1.80% 3,112,222
CLNN Clene Inc - 2.45 2.41 - 2.51 2.50 +0.09 3.73% 95,800
CLNNW Clene Inc WT - 0.18 0.16 - 0.191 0.179 -0.001 0.56% 2,600
CLNR IQ Cleaner Transport ETF - 19.68 19.68 - 19.984 19.984 +0.035 0.18% 100
CLOE Clover Leaf Capital Corp Cl A - 10.08 10.08 - 10.08 10.08 -0.04 0.40% 1,500
CLOER Clover Leaf Capital Corp Rights - 0.185 0.18 - 0.185 0.185 +0.045 32.14% 300
CLOEU Clover Leaf Capital Corp - 10.20 0.00 - 0.00 10.20 0.00 0.00% 0
CLOU Global X Cloud Computing ETF - 17.49 16.61 - 17.565 17.17 -0.02 0.12% 561,000
CLOV Clover Health Investments Corp - 2.79 2.63 - 2.88 2.74 -0.04 1.44% 10,844,476
CLPR Clipper Realty Inc - 8.77 8.54 - 8.95 8.84 +0.22 2.55% 67,370
CLPS Clps Incorp - 1.86 1.79 - 1.886 1.81 -0.04 2.16% 42,200
CLPT Clearpoint Neuro Inc - 8.90 8.90 - 10.20 9.78 +1.17 13.59% 436,200
CLR Continental Resources - 59.52 58.03 - 60.47 59.78 +0.81 1.37% 1,168,505
CLRB Cellectar Biosc - 0.375 0.361 - 0.39 0.361 0.00 0.00% 98,900
CLRCU Climaterock - 10.02 10.01 - 10.02 10.02 +0.08 0.80% 800
CLRG IQ Chaikin U.S. Large Cap ETF - 30.01 30.01 - 30.69 30.69 +0.128 0.42% 800
CLRM Clarim Acquisition Corp Cl A - 9.78 9.78 - 9.782 9.78 +0.01 0.10% 26,100
CLRMU Clarim Acquisition Corp - 9.80 9.80 - 9.80 9.80 0.00 0.00% 100
CLRMW Clarim Acquisition Corp WT - 0.123 0.00 - 0.00 0.123 0.00 0.00% 0
CLRO Clearone Inc - 0.58 0.554 - 0.61 0.554 -0.01 1.77% 67,200
CLS Celestica Inc - 10.74 10.05 - 11.13 10.27 -0.42 3.93% 364,178
CLSA Cabana Target Leading Sector Aggressive ETF - 19.32 19.32 - 19.40 19.39 +0.04 0.21% 46,100
CLSC Cabana Target Leading Sector Conservative ETF - 21.15 21.15 - 21.30 21.27 +0.11 0.52% 126,300
CLSD Clearside Biomedi - 1.46 1.31 - 1.49 1.38 -0.07 4.83% 266,200
CLSE Convergence Long/Short Equity ETF - 14.935 14.90 - 14.978 14.978 -0.082 0.54% 600
CLSK Cleanspark Inc - 6.03 5.29 - 6.10 5.65 -0.20 3.42% 1,865,400
CLSM Cabana Target Leading Sector Moderate ETF - 21.66 21.66 - 21.73 21.73 +0.04 0.18% 24,200
CLSN Celsion Corp - 2.33 2.32 - 2.47 2.36 +0.02 0.85% 22,400
CLST Catalyst Bancorp Inc - 12.16 12.16 - 12.16 12.16 -0.18 1.46% 400
CLTL Treasury Collateral Invesco ETF - 105.57 105.57 - 105.609 105.59 +0.005 0.00% 80,500
CLV-A Clarivate Plc - 59.44 58.145 - 59.44 59.29 +0.19 0.32% 2,200
CLVR Clever Leaves Holdings Inc - 1.28 1.12 - 1.28 1.18 -0.05 4.07% 415,700
CLVRW Clever Leaves Holdings Inc WT - 0.23 0.185 - 0.23 0.23 +0.025 12.20% 21,500
CLVS Clovis Oncology Inc - 0.738 0.66 - 0.74 0.713 0.00 0.00% 4,395,348
CLVT Clarivate Analytics Plc - 14.68 14.03 - 14.75 14.48 +0.04 0.28% 3,444,765
CLW Clearwater Paper Corp - 32.94 31.85 - 33.80 32.52 -0.30 0.91% 72,486
CLWT Euro Tech Holdings - 1.53 1.53 - 1.58 1.56 +0.025 1.63% 27,300
CLX Clorox Company - 137.82 132.96 - 138.96 138.30 +0.15 0.11% 1,624,011
CLXT Calyxt Inc - 0.307 0.275 - 0.33 0.31 +0.004 1.31% 2,067,500
CM Canadian Imperial Bank of Commerce - 53.65 52.62 - 54.00 53.45 -0.03 0.06% 837,139
CMA Comerica Inc - 73.98 70.79 - 74.57 73.08 +0.28 0.38% 1,497,077
CMAX Caremax Inc - 5.01 4.715 - 5.10 4.89 -0.06 1.21% 258,679
CMAXW Caremax Inc WT - 2.57 0.814 - 0.89 0.89 +0.14 18.67% 260
CMBM Cambium Networks Corp - 13.13 12.60 - 13.35 13.10 +0.12 0.92% 124,500
CMBS CMBS Ishares ETF - 48.44 48.36 - 48.79 48.65 +0.18 0.37% 73,600
CMC Commercial Metals Company - 37.59 35.77 - 37.67 36.63 -0.39 1.05% 913,407
CMCA Capitalworks Emerging Markets Acquisition Cl A - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
CMCAU Capitalworks Emerging Markets Acquisition Corp - 10.05 10.05 - 10.05 10.05 -0.03 0.30% 145,000
CMCAW Capitalworks Emerging Markets Acquisition Corp W - 0.18 0.00 - 0.00 0.18 0.00 0.00% 0
CMCL Caledonia Mining Cp - 12.96 12.26 - 12.96 12.45 -0.40 3.11% 17,000
CMCM Cheetah Mobile Inc ADR - 0.75 0.70 - 0.75 0.721 -0.017 2.30% 12,428
CMCO Columbus Mckinnon - 34.29 32.336 - 34.29 32.81 -1.23 3.61% 112,446
CMCSA Comcast Corp A - 42.384 41.17 - 42.68 42.01 -0.01 0.02% 22,572,646
CMCT Creative Media & Community Trust Corp - 7.01 6.80 - 7.01 6.96 +0.04 0.58% 7,400
CMCTP Cim Commercial Trust Corp Series L - 26.45 0.00 - 0.00 26.45 0.00 0.00% 0
CMDY Bberg Roll Select cmdty Strategy Ishares ETF - 64.20 63.93 - 64.42 64.24 +0.03 0.05% 110,500
CME CME Group Inc - 192.09 188.73 - 193.00 192.11 +1.96 1.03% 2,525,241
CMF California Muni Bond Ishares ETF - 55.55 55.55 - 55.89 55.78 +0.18 0.32% 539,300
CMG Chipotle Mexican Grill - 1,293.00 1,233.25 - 1,296.75 1,294.11 +21.62 1.70% 320,499
CMI Cummins Inc - 201.95 193.675 - 202.34 197.31 -4.57 2.26% 686,842
CMLS Cumulus Media Inc Cl A - 12.75 12.44 - 12.93 12.50 -0.17 1.34% 143,400
CMMB Chemomab Therapeutics Ltd ADR - 3.06 2.87 - 3.17 3.02 -0.03 0.98% 5,700
CMP Compass Minerals Intl Inc - 44.65 42.67 - 45.75 43.34 -0.87 1.97% 227,565
CMPI Checkmate Pharmaceuticals Inc - 10.47 10.46 - 10.49 10.46 -0.01 0.10% 67,700
CMPO Composecure Inc - 7.53 7.42 - 7.75 7.52 +0.05 0.67% 65,400
CMPOW Composecure Inc WT - 1.22 1.14 - 1.30 1.20 0.00 0.00% 54,600
CMPR Cimpress N.V. Ord - 44.57 42.00 - 45.07 43.86 +0.11 0.25% 79,899
CMPS Compass Pathways Plc ADR - 8.56 7.95 - 8.72 8.36 +0.01 0.12% 334,462
CMPX Compass Therapeutics Inc - 2.45 2.30 - 2.60 2.59 +0.161 6.63% 106,600
CMR-B Costamare Inc [Cmre/Pb] - 25.20 25.20 - 25.387 25.279 +0.079 0.31% 2,900
CMR-C Costamare Inc [Cmre/Pc] - 25.08 25.04 - 25.40 25.40 +0.32 1.28% 11,500
CMR-D Costamare Inc [Cmre/Pd] - 25.575 25.20 - 25.575 25.20 -0.28 1.10% 1,300
CMR-E Costamare Inc [Cmre/Pe] - 25.40 25.38 - 25.423 25.423 -0.007 0.03% 2,600
CMRE Costamare Inc - 13.89 13.00 - 14.09 13.95 +0.08 0.58% 845,217
CMRX Chimerix Inc - 2.23 2.18 - 2.58 2.35 +0.15 6.82% 13,428,200
CMS Cms Energy Corp - 69.34 68.15 - 69.42 68.83 -0.38 0.55% 1,589,510
CMS-B Consumers Energy Company [Cms/Pb] - 96.40 95.00 - 96.421 96.00 0.00 0.00% 200
CMS-C Cms Energy Corp - 17.95 17.613 - 18.03 17.862 +0.062 0.35% 25,500
CMSA Cms Energy Corp 5.625% Junior Subordinate - 23.77 23.66 - 23.93 23.802 +0.092 0.39% 7,578
CMSC Cms Energy Corp - 24.77 24.401 - 24.97 24.73 -0.075 0.30% 22,259
CMSD Cms Energy Corp 5.875% Junior Subordinate - 24.65 24.38 - 24.65 24.55 +0.03 0.12% 80,474
CMT Core Molding Technologies Inc - 10.69 10.35 - 10.69 10.35 -0.19 1.80% 4,300
CMTG Claros Mortgage Trust Inc - 19.95 19.68 - 20.40 20.19 +0.32 1.61% 343,142
CMTL Comtech Telecom Company - 12.78 11.85 - 12.81 12.11 -0.45 3.58% 134,454
CMU Colonial Muni Income Trust - 3.31 3.274 - 3.34 3.32 +0.02 0.61% 131,316
CN Xt MSCI All China Equity ETF - 30.77 30.165 - 30.77 30.47 +0.255 0.84% 800
CNA CNA Financial Corp - 44.36 43.27 - 44.75 43.99 +0.05 0.11% 141,817
CNBS Amplify Seymour Cannabis ETF - 8.60 8.341 - 8.75 8.69 +0.12 1.40% 28,200
CNC Centene Corp - 82.90 80.58 - 85.02 84.96 +2.32 2.81% 2,094,985
CNCE Concert Pharmaceutic - 4.50 4.40 - 4.61 4.49 -0.01 0.22% 165,400
CNCR Loncar Cancer Immunotherapy ETF - 14.49 14.10 - 14.61 14.61 +0.302 2.11% 1,600
CND Concord Acquisition Corp Cl A - 9.91 9.90 - 9.92 9.90 -0.01 0.10% 133,784
CND.D Concord Acquisition Corp III [Cndb.U] - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
CND.S Concord Acquisition Corp II [Cnda.U] - 9.769 0.00 - 0.00 9.769 0.00 0.00% 0
CND.T Concord Acquisition Corp II WT [Cnda/W] - 0.31 0.00 - 0.00 0.31 0.00 0.00% 0
CND.U Concord Acquisition Corp I [Cnd.U] - 10.59 0.00 - 0.00 10.59 0.00 0.00% 0
CND.V Concord Acquisition Corp III WT [Cndb/W] - 0.251 0.00 - 0.00 0.251 0.00 0.00% 0
CND.W Concord Acquisition Corp WT - 1.44 1.44 - 1.44 1.44 +0.02 1.41% 200
CNDA Concord Acquisition Corp II Cl A - 9.64 9.63 - 9.65 9.64 +0.004 0.04% 120
CNDB Concord Acquisition Corp III Cl A - 9.91 9.90 - 9.97 9.91 +0.01 0.10% 633,250
CNDT Conduent Inc - 4.92 4.73 - 4.96 4.83 -0.02 0.41% 1,266,039
CNET Chinanet Online Holdings - 0.33 0.30 - 0.342 0.314 -0.026 7.65% 114,000
CNEY Cn Energy Group Inc - 2.10 2.05 - 2.20 2.18 +0.16 7.92% 39,400
CNF Cnfinance Holdings Ltd ADR - 2.31 2.11 - 2.35 2.22 -0.02 0.89% 28,758
CNFR Conifer Holdings - 1.38 1.38 - 1.73 1.54 +0.06 4.05% 2,800
CNFRL Conifer Holdings Inc 6.75% Senior Unsecured No - 24.65 0.00 - 0.00 24.65 0.00 0.00% 0
CNGL Canna-Global Acquisition Corp Cl A - 9.99 9.98 - 9.99 9.98 -0.01 0.10% 2,500
CNGLU Canna-Global Acquisition Corp - 10.04 10.04 - 10.04 10.04 0.00 0.00% 200
CNGLW Canna-Global Acquisition Corp WT - 0.09 0.00 - 0.00 0.09 0.00 0.00% 0
CNHI CNH Industrial N.V. - 14.54 13.325 - 14.58 13.75 -1.03 6.97% 7,296,863
CNI Canadian National Railway - 111.18 109.93 - 112.79 111.62 +0.71 0.64% 1,323,398
CNK Cinemark Holdings Inc - 16.37 15.52 - 16.405 15.92 -0.20 1.24% 2,115,671
CNM Core & Main Inc Cl A - 22.15 21.93 - 23.44 23.40 +1.65 7.59% 1,034,938
CNMD C O N M E D Cp - 112.99 109.92 - 113.26 112.45 +0.74 0.66% 202,262
CNNB Cincinnati Bancorp - 14.357 14.06 - 14.357 14.06 -0.34 2.36% 500
CNNE Cannae Holdings Inc - 19.28 18.385 - 19.52 19.14 +0.25 1.32% 1,221,551
CNO Cno Financial Group - 19.61 18.96 - 20.11 19.30 -0.19 0.97% 1,061,677
CNO-A Cno Financial Group Inc 5.125% - 19.33 19.10 - 19.33 19.249 +0.029 0.15% 1,600
CNOB Connectone Bancorp - 26.29 25.67 - 26.56 25.99 0.00 0.00% 103,994
CNOBP Connectone Bancorp Inc - 20.30 20.10 - 20.48 20.11 +0.01 0.05% 3,669
CNP Centerpoint Energy Inc - 30.72 30.225 - 30.82 30.58 -0.08 0.26% 3,308,870
CNQ Canadian Natural Resources - 62.36 60.69 - 62.86 61.84 +0.04 0.06% 2,117,306
CNR Cornerstone Building Brands Inc - 24.24 24.18 - 24.28 24.28 +0.04 0.17% 1,079,529
CNRG SPDR Kensho Clean Power ETF - 79.49 76.898 - 79.49 78.975 +0.005 0.01% 7,800
CNS Cohn & Steers Inc - 72.87 70.54 - 73.07 72.47 +0.53 0.74% 71,165
CNSL Consolidated Communications Holdings Inc - 6.25 6.13 - 6.38 6.23 +0.07 1.14% 237,313
CNSP Cns Pharmaceuticals Inc - 0.30 0.27 - 0.30 0.276 -0.014 4.83% 360,900
CNTA Centessa Pharmaceuticals Plc ADR - 4.92 4.54 - 4.92 4.55 -0.34 6.95% 130,001
CNTB Connect Biopharma Holdings Ltd ADR - 0.83 0.83 - 1.02 0.91 +0.033 3.76% 498,900
CNTG Centogene N.V. - 3.10 2.70 - 3.18 2.90 -0.20 6.45% 46,100
CNTQ Chardan Nextech Acquisition 2 Corp Cl A - 10.09 10.08 - 10.09 10.08 0.00 0.00% 500
CNTQU Chardan Nextech Acquisition 2 Corp - 10.22 10.22 - 10.22 10.22 -0.015 0.15% 800
CNTQW Chardan Nextech Acquisition 2 Corp WT - 0.24 0.24 - 0.25 0.25 0.00 0.00% 6,000
CNTX Context Therapeutics Inc - 1.63 1.55 - 1.84 1.77 +0.23 14.94% 409,000
CNTY Century Casinos IN - 8.24 7.83 - 8.24 8.09 +0.07 0.87% 192,500
CNVY Convey Holding Parent Inc - 5.17 4.81 - 5.24 4.95 -0.13 2.56% 40,159
CNX CNX Resources Corp - 19.82 19.125 - 19.84 19.58 -0.13 0.66% 2,151,449
CNXC Concentrix Corp - 142.80 139.07 - 144.17 144.14 +2.04 1.44% 152,254
CNXN PC Connection Inc - 45.25 43.52 - 45.85 44.26 -0.77 1.71% 42,061
CNXT Vaneck Chinaamc Sme-Chnext ETF - 33.23 33.06 - 33.35 33.24 +0.447 1.36% 5,200
CNYA China A Ishares MSCI ETF - 34.17 33.88 - 34.27 34.13 +0.56 1.67% 70,300
CO Global Cord Blood Corp - 2.70 2.55 - 2.724 2.55 -0.13 4.85% 70,399
COCO The Vita Coco Company Inc - 10.29 9.97 - 10.533 10.47 +0.40 3.97% 191,375
COCP Cocrystal Pharma Inc - 0.39 0.371 - 0.40 0.38 -0.01 2.56% 172,600
COD-A Compass Div Holdings [Codi/Pa] - 23.65 23.65 - 23.90 23.70 +0.20 0.85% 3,500
COD-B Compass Div Holdings [Codi/Pb] - 25.58 25.15 - 25.75 25.67 +0.282 1.11% 2,700
COD-C Compass Div Holdings [Codi/Pc] - 24.98 24.70 - 25.296 24.77 -0.22 0.88% 9,000
CODA Coda Octopus Group - 5.23 4.98 - 5.25 5.00 -0.04 0.79% 22,500
CODI Compass Diversified Holdings - 22.18 21.17 - 22.52 21.70 -0.27 1.23% 274,955
CODX Co-Diagnostics Inc - 5.06 4.90 - 5.20 4.99 +0.02 0.40% 211,000
COE China Online Education Group ADR - 1.15 1.12 - 1.23 1.18 -0.02 1.67% 31,914
COF Capital One Financial Corp - 115.10 110.29 - 115.79 113.70 +0.37 0.33% 2,489,853
COF-I Capital One Financial Corp [Cof/Pi] - 19.36 18.70 - 19.46 18.85 -0.42 2.18% 282,700
COF-J Capital One Financial Corp [Cof/Pj] - 18.52 17.90 - 18.58 18.13 -0.302 1.64% 255,900
COF-K Capital One Financial Corp - 17.85 17.40 - 17.94 17.54 -0.27 1.52% 23,100
COF-L Capital One Financial Corp - 16.83 16.45 - 16.93 16.56 -0.28 1.66% 171,900
COF-N Capital One Financial Corp - 16.54 16.01 - 16.54 16.20 -0.20 1.22% 86,400
COFS Choiceone Financial - 21.88 21.25 - 21.88 21.40 -0.01 0.05% 9,800
COGT Cogent Biosciences Inc - 4.59 4.55 - 4.81 4.73 +0.17 3.73% 253,252
COHN Cohen & CO Inc - 15.72 15.565 - 15.97 15.565 -0.835 5.09% 4,000
COHR Coherent Inc - 264.00 259.851 - 265.28 264.03 +0.64 0.24% 140,890
COHU Cohu Inc - 28.97 26.88 - 29.311 27.94 -0.37 1.31% 243,540
COIN Coinbase Global Inc Cl A - 69.37 62.05 - 70.74 66.15 -1.27 1.88% 15,062,013
COKE Coca Cola Bot Cons - 495.59 489.59 - 509.02 508.41 +16.36 3.32% 32,538
COLB Columbia Banking Sys - 28.54 28.04 - 28.84 28.78 +0.48 1.70% 650,468
COLD Americold Realty Trust - 25.37 24.47 - 25.499 24.97 -0.18 0.72% 1,647,784
COLI Colicity Inc Cl A - 9.77 9.77 - 9.79 9.77 -0.006 0.06% 52,300
COLIU Colicity Inc Units - 9.79 9.79 - 9.821 9.81 +0.01 0.10% 51,700
COLIW Colicity Inc WT - 0.189 0.154 - 0.189 0.159 -0.013 7.56% 6,600
COLL Collegium Pharma - 16.14 15.83 - 16.38 16.36 +0.38 2.38% 205,155
COLM Columbia Sprtswr - 74.69 73.51 - 75.80 75.58 +1.73 2.34% 719,405
COM Auspice Broad Commodity Strategy ETF Direxion - 33.71 33.664 - 33.786 33.735 -0.005 0.01% 45,800
COMB Commodity Broad Strategy No K-1 ETF - 33.60 33.54 - 33.80 33.68 +0.01 0.03% 69,600
COMM Commscope Holding Company - 6.92 6.42 - 6.96 6.78 -0.04 0.59% 2,579,797
COMP Compass Inc Cl A - 5.63 5.35 - 5.835 5.49 -0.03 0.54% 3,891,100
COMS Comsovereign Holding Corp - 0.28 0.25 - 0.28 0.255 -0.007 2.67% 99,500
COMSP Comsovereign Holding Corp 9.25% Sr A - 12.41 12.40 - 12.50 12.50 +0.09 0.73% 3,600
COMSW Comsovereign Holding Corp WT - 0.135 0.135 - 0.135 0.135 +0.005 3.85% 400
COMT Commodities Select Strategy Ishares ETF - 42.13 41.86 - 42.45 42.28 +0.24 0.57% 1,788,800
CONE Cyrusone Inc - 90.33 90.31 - 90.36 90.36 0.00 0.00% 1,325,394
CONN Conn's Inc - 12.88 11.29 - 12.91 12.04 -0.75 5.86% 677,588
CONX Conx Corp Cl A - 9.85 9.85 - 9.86 9.85 0.00 0.00% 75,200
CONXU Conx Corp - 9.922 9.922 - 9.922 9.922 +0.012 0.12% 100
CONXW Conx Corp WT - 0.361 0.342 - 0.361 0.36 -0.012 3.23% 19,700
COO Cooper Companies - 340.31 331.57 - 342.68 341.21 +2.53 0.75% 319,436
COOK Traeger Inc - 5.19 4.815 - 5.19 4.85 -0.13 2.61% 2,047,520
COOL Corner Growth Acquisition Corp Cl A - 9.835 9.835 - 9.84 9.84 +0.01 0.10% 11,900
COOLU Corner Growth Acquisition Corp - 9.84 9.84 - 9.85 9.84 0.00 0.00% 10,100
COOLW Corner Growth Acquisition Corp WT - 0.101 0.09 - 0.101 0.10 0.00 0.00% 13,400
COOP Mr.Cooper Group Inc - 43.75 41.96 - 43.93 42.87 -0.66 1.52% 862,400
COP Conocophillips - 105.13 102.19 - 107.55 105.02 +0.41 0.39% 6,696,958
COPX Global X Copper Miners ETF - 38.77 37.59 - 38.80 38.18 -0.05 0.13% 441,400
COR-Z Corenergy Infrastructure TR IN [Corr/Pa] - 17.90 17.253 - 17.90 17.253 -0.207 1.19% 3,800
COR.U Corsair Partnering Corp [Cors.U] - 9.77 0.00 - 0.00 9.77 0.00 0.00% 0
COR.W Corsair Partnering Corp WT [Cors/W] - 0.255 0.00 - 0.00 0.255 0.00 0.00% 0
CORN Teucrium Corn - 28.98 28.81 - 29.055 28.97 -0.07 0.24% 385,600
CORP Invest Grade Corp Bd Index ETF Pimco - 97.94 97.857 - 98.14 98.10 +0.32 0.33% 28,000
CORR Corenergy Infrastructure Trust Inc - 2.613 2.47 - 2.62 2.57 -0.01 0.39% 11,578
CORS Corsair Partnering Corp Cl A - 9.75 9.75 - 9.75 9.75 0.00 0.00% 1
CORT Corcept Therapeutics - 20.41 19.90 - 20.63 20.42 +0.17 0.84% 1,170,200
CORZ Core Scientific Inc - 4.00 3.54 - 4.095 3.72 -0.16 4.12% 2,299,985
CORZW Core Scientific Inc WT - 1.12 1.05 - 1.25 1.08 -0.11 9.24% 67,422
COSM Cosmos Holdings Inc - 1.14 0.95 - 1.21 1.06 -0.08 7.02% 125,400
COST Costco Wholesale - 428.80 406.51 - 428.85 416.43 -6.50 1.54% 5,089,887
COTY Coty Inc - 6.41 6.11 - 6.50 6.27 -0.12 1.88% 8,511,989
COUP Coupa Software Inc - 72.44 63.81 - 72.93 69.00 -2.73 3.81% 2,867,545
COUR Coursera Inc - 15.83 14.73 - 15.90 15.57 +0.06 0.39% 718,889
COVA Cova Acquisition Corp Cl A - 9.80 9.78 - 9.81 9.795 -0.005 0.05% 25,400
COVAU Cova Acquisition Corp - 9.841 0.00 - 0.00 9.841 0.00 0.00% 0
COVAW Cova Acquisition Corp WT - 0.12 0.10 - 0.141 0.108 -0.002 1.82% 54,600
COW Ipatha.B Livestock Subindex TR ETN - 36.90 36.54 - 37.099 37.099 +0.196 0.53% 1,500
COWN Cowen Group Inc - 23.53 22.27 - 24.40 23.16 +0.01 0.04% 395,440
COWNL Cowen Inc 7.75% Senior Notes Due 2033 - 25.04 25.35 - 25.63 25.35 -0.26 1.02% 7,445
COWZ Pacer US Cash Cows 100 ETF - 47.89 46.15 - 47.89 47.22 -0.12 0.25% 1,563,400
CP Canadian Pacific Railway - 68.91 67.54 - 70.03 68.83 +0.16 0.23% 2,501,545
CPA Copa Holdings S.A. - 69.09 65.87 - 69.929 67.51 -0.39 0.57% 391,044
CPAA Conyers Park III Acquisition Corp Cl A - 9.65 0.00 - 0.00 9.65 0.00 0.00% 0
CPAAU Conyers Park III Acquisition Corp - 9.95 0.00 - 0.00 9.95 0.00 0.00% 0
CPAAW Conyers Park III Acquisition Corp WT - 0.35 0.00 - 0.00 0.35 0.00 0.00% 0
CPAC Cementos Pacasmayo S.A.A ADR - 5.10 5.10 - 5.35 5.29 +0.18 3.52% 26,186
CPAQ Counter Press Acquisition Corp Cl A - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
CPAQU Counter Press Acquisition Corp - 10.09 0.00 - 0.00 10.09 0.00 0.00% 0
CPAQW Counter Press Acquisition Corp WT - 0.15 0.00 - 0.00 0.15 0.00 0.00% 0
CPAR Catalyst Partners Acquisition Corp Cl A - 9.71 9.71 - 9.74 9.74 +0.01 0.10% 251,400
CPARU Catalyst Partners Acquisition Corp - 9.77 9.76 - 9.77 9.76 -0.08 0.81% 600
CPARW Catalyst Partners Acquisition Corp WT - 0.35 0.35 - 0.35 0.35 +0.01 2.94% 300
CPB Campbell Soup Company - 46.18 44.95 - 46.49 46.03 -0.03 0.07% 3,366,113
CPE Callon Petroleum Company - 48.42 46.37 - 49.273 47.95 +0.12 0.25% 848,297
CPER US Copper - 26.08 25.71 - 26.11 25.97 +0.12 0.46% 145,500
CPF Central Pacific Financial Company - 23.34 22.63 - 23.85 23.05 -0.12 0.52% 235,300
CPG Crescent Pt Energy - 7.72 7.355 - 7.84 7.58 -0.02 0.26% 15,951,054
CPHC Canterbury Park Hl - 20.29 20.29 - 20.90 20.85 +0.295 1.44% 1,600
CPHI China Pharma Holdings - 0.239 0.231 - 0.255 0.255 +0.003 1.19% 24,400
CPI IQ Real Return ETF - 26.26 26.07 - 26.30 26.243 -0.022 0.08% 6,400
CPIX Cumberland Pharmaceu - 2.17 2.17 - 2.24 2.21 -0.07 3.07% 20,992
CPK Chesapeake Utilities Corp - 128.70 125.98 - 131.61 131.13 +2.29 1.78% 48,738
CPLP Capital Product Part - 15.40 14.612 - 15.40 15.11 -0.01 0.07% 48,430
CPNG Coupang Inc Cl A - 13.41 12.46 - 13.50 13.00 +0.05 0.39% 11,740,406
CPOP Pop Culture Group Co. Cl A - 1.08 0.91 - 1.15 0.98 -0.13 11.71% 249,200
CPRI Capri Holdings Ltd - 43.77 40.29 - 43.77 41.68 -0.97 2.27% 1,866,367
CPRT Copart Inc - 113.00 109.01 - 113.06 112.11 +1.21 1.09% 1,511,091
CPRX Catalyst Pharm Inc - 6.94 6.775 - 7.17 7.06 +0.14 2.02% 1,040,600
CPS Cooper Std Holdings Inc - 4.93 4.53 - 4.99 4.83 +0.04 0.84% 421,842
CPSH Cps Technologies - 3.57 3.24 - 3.57 3.33 -0.17 4.86% 75,500
CPSI Computer Programs - 31.61 30.425 - 31.61 30.89 -0.48 1.53% 297,921
CPSS Consumer Portfol - 12.43 12.39 - 13.12 12.70 +0.32 2.58% 139,100
CPT Camden Property Trust - 139.43 136.71 - 139.43 138.64 +0.64 0.46% 1,775,147
CPT.U Crown Proptech Acquisitions [Cptk.U] - 9.86 9.86 - 9.87 9.86 -0.04 0.40% 1,600
CPT.W Crown Proptech Acquisitions WT [Cptk/W] - 0.18 0.171 - 0.18 0.171 -0.029 14.50% 500
CPTAG Capitala Finance Corp 5.75% Convertible Notes D - 24.97 24.95 - 24.97 24.96 -0.01 0.04% 174,000
CPTAL Capitala Finance Corp 6% Notes Due 2022 - 19.50 24.97 - 24.99 24.99 +0.01 0.04% 404
CPTK Crown Proptech Acquisitions Cl A - 9.85 9.85 - 9.85 9.85 +0.04 0.41% 6
CPTN Cepton Inc - 2.60 2.50 - 2.62 2.53 -0.05 1.94% 105,800
CPTNW Cepton Inc WT - 0.379 0.379 - 0.379 0.379 +0.139 57.92% 200
CPU.U Compute Health Acquisition Corp [Cpuh.U] - 9.90 9.83 - 9.90 9.83 -0.02 0.20% 20,000
CPU.W Compute Health Acquisition Corp WT [Cpuh/W] - 0.28 0.25 - 0.287 0.28 0.00 0.00% 1,006,200
CPUH Compute Health Acquisition Corp Cl A - 9.79 9.78 - 9.80 9.78 0.00 0.00% 63,287
CPZ Calamos Long/Short Equity & Dynamic Income Trust - 17.71 16.87 - 17.72 17.01 -0.17 0.99% 66,075
CQP Cheniere Energy Partners LP - 51.15 50.65 - 51.88 50.85 +0.18 0.36% 134,100
CQQQ China Technology Invesco ETF - 44.80 43.26 - 45.00 44.07 -0.18 0.41% 351,400
CR Crane Holdings CO - 91.76 88.28 - 95.49 89.81 -1.54 1.69% 252,028
CRAI Cra International - 81.70 79.50 - 81.70 81.41 +0.46 0.57% 29,508
CRAK Vaneck Oil Refiners ETF - 31.71 31.00 - 31.95 31.45 +0.068 0.22% 62,500
CRBN ACWI Low Carbon Target Ishares MSCI ETF - 144.223 140.651 - 144.223 143.07 +0.261 0.18% 10,600
CRBP Corbus Pharma - 0.35 0.322 - 0.355 0.341 -0.007 2.01% 1,282,300
CRBU Caribou Biosciences Inc - 8.76 7.96 - 9.06 8.28 -0.36 4.17% 1,247,727
CRC California Resources Corp - 41.09 39.95 - 42.01 41.99 +1.00 2.44% 573,635
CRCT Cricut Inc Cl A - 8.77 8.11 - 8.79 8.35 -0.34 3.91% 347,362
CRD.A Crawford Co. Cl A - 7.40 7.37 - 7.45 7.44 +0.08 1.09% 36,900
CRD.B Crawford Co. Cl B - 7.05 6.96 - 7.05 6.96 0.00 0.00% 12,700
CRDF Cardiff Oncology Inc - 1.31 1.20 - 1.32 1.28 0.00 0.00% 361,100
CRDL Cardiol Therapeutics - 1.22 1.09 - 1.22 1.14 -0.03 2.56% 145,100
CRDO Credo Technology Group Holding Ltd - 10.06 9.51 - 10.15 9.70 -0.16 1.62% 271,953
CREC Crescera Capital Acquisition Corp Cl A - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
CRECU Crescera Capital Acquisition Corp - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
CRECW Crescera Capital Acquisition Corp WT - 0.12 0.12 - 0.138 0.138 -0.002 1.43% 7,400
CREG Smart Power Corp - 4.19 3.61 - 4.19 3.89 -0.21 5.12% 41,100
CRESW Cresud S.A.C.I.F. Y A. WT - 0.55 0.47 - 0.55 0.47 -0.035 6.93% 8,500
CRESY Cresud Sacif ADR - 6.40 6.13 - 6.52 6.24 -0.18 2.80% 127,568
CREX Creative Realities Inc - 0.70 0.62 - 0.70 0.659 -0.041 5.86% 103,700
CREXW Creative Realities Inc - 0.098 0.00 - 0.00 0.098 0.00 0.00% 0
CRF Cornerstone Strategic Return Fund - 11.05 10.90 - 11.22 11.045 +0.125 1.14% 594,300
CRGE Charge Enterprises Inc - 4.17 3.58 - 4.26 3.70 -0.36 8.87% 1,003,700
CRGY Crescent Energy Company Cl A - 16.88 16.40 - 17.18 16.72 +0.08 0.48% 246,332
CRH CRH Plc ADR - 39.87 38.98 - 39.92 39.67 +0.35 0.89% 375,851
CRH.U Cohn Robbins Holdings Corp WT [Crhc.U] - 10.11 0.00 - 0.00 10.11 0.00 0.00% 0
CRH.W Cohn Robbins Holdings Corp [Crhc/W] - 0.67 0.651 - 0.691 0.69 +0.017 2.53% 13,300
CRHC Cohn Robbins Holdings Corp Cl A - 9.90 9.90 - 9.97 9.93 +0.03 0.30% 947,659
CRI Carter's Inc - 79.50 73.18 - 79.66 75.45 -3.06 3.90% 1,041,003
CRIS Curis Inc - 0.84 0.75 - 0.87 0.792 -0.002 0.25% 2,444,800
CRIT Optica Rare Earths & Critical Materials ETF - 20.89 20.89 - 21.237 21.237 -0.033 0.16% 500
CRK Comstock Resources - 15.76 15.085 - 15.93 15.52 -0.05 0.32% 3,102,734
CRKN Crown Electrokinetics Corp - 1.00 0.867 - 1.02 0.94 -0.025 2.59% 24,300
CRL Charles River Laboratories Intl - 234.15 226.08 - 236.11 232.64 +0.87 0.38% 364,729
CRM Salesforce Inc - 158.74 154.55 - 160.73 159.65 +4.05 2.60% 8,867,653
CRMD Cormedix Inc - 3.52 3.27 - 3.58 3.36 -0.13 3.72% 309,700
CRMT America's Car-Mart - 80.57 75.64 - 80.57 78.17 -2.00 2.49% 110,529
CRNC Cerence Inc - 31.26 29.29 - 31.99 30.70 -0.25 0.81% 435,468
CRNT Ceragon Networks Ltd - 1.70 1.625 - 1.78 1.71 +0.02 1.18% 311,508
CRNX Crinetics Pharmaceuticals Inc - 20.09 19.28 - 20.57 20.52 +0.72 3.64% 264,344
CROC Ultrashort Australian Dollar ETF - 50.723 0.00 - 0.00 50.723 0.00 0.00% 0
CRON Cronos Group Inc - 3.47 3.28 - 3.54 3.39 -0.03 0.88% 1,205,600
CROX Crocs Inc - 55.77 51.54 - 55.85 54.01 -0.27 0.50% 1,954,063
CRPT FT Skybridge Crypto Industry and Digital Economy - 6.96 6.227 - 6.96 6.54 -0.23 3.40% 64,500
CRS Carpenter Technology Corp - 34.94 31.44 - 35.38 32.46 -1.94 5.64% 289,262
CRSP Crispr Therapeutics Ag - 56.65 52.73 - 58.08 56.34 -0.15 0.27% 1,339,900
CRSR Corsair Gaming Inc - 15.44 14.27 - 15.45 15.01 -0.13 0.86% 721,615
CRT Cross Timbers Royalty Trust - 18.07 16.98 - 18.80 18.31 +0.47 2.63% 109,490
CRTD Creatd Inc - 0.79 0.73 - 0.84 0.78 +0.018 2.36% 123,900
CRTDW Creatd Inc WT - 0.211 0.21 - 0.265 0.254 -0.096 27.43% 3,100
CRTO Criteo S.A. ADR - 26.73 25.96 - 26.855 26.62 +0.34 1.29% 225,984
CRTX Cortexyme Inc - 3.30 3.09 - 3.46 3.10 -0.20 6.06% 430,826
CRU Crucible Acquisition Corp Cl A - 9.80 9.79 - 9.808 9.79 -0.01 0.10% 8,227
CRU.U Crucible Acquisition Corp - 9.90 9.84 - 9.90 9.84 0.00 0.00% 3,100
CRU.W Crucible Acquisition Corp WT - 0.189 0.17 - 0.189 0.17 +0.02 13.33% 2,100
CRUS Cirrus Logic Inc - 80.17 77.21 - 80.28 79.46 +0.08 0.10% 492,850
CRUZ Defiance Hotel Airline and Cruise ETF - 18.85 17.925 - 18.85 18.26 -0.34 1.83% 42,300
CRVL Corvel Cp - 151.26 148.064 - 151.92 150.29 +0.85 0.57% 31,790
CRVS Corvus Pharma Com - 1.08 1.00 - 1.09 1.045 -0.025 2.34% 338,200
CRWD Crowdstrike Holdings Inc - 151.78 142.05 - 156.71 148.74 +6.10 4.28% 8,131,011
CRWS Crown Crafts Inc - 6.08 5.977 - 6.08 5.98 -0.02 0.33% 5,700
CRXT Clarus Therapeutics Hldgs Inc - 0.412 0.375 - 0.412 0.392 -0.016 3.92% 6,826,800
CRXTW Clarus Therapeutics Hldgs Inc WT - 0.076 0.069 - 0.083 0.069 0.00 0.00% 45,200
CRYP Advisorshares Managed Bitcoin Strategy ETF - 19.11 19.11 - 19.234 19.234 -0.258 1.32% 200
CRZN Corazon Capital V838 Monoceros Corp Cl A - 9.80 0.00 - 0.00 9.80 0.00 0.00% 0
CRZNU Corazon Capital V838 Monoceros Corp - 9.80 9.80 - 9.80 9.80 -0.10 1.01% 1,000
CRZNW Corazon Capital V838 Monoceros Corp WT - 0.185 0.00 - 0.00 0.185 0.00 0.00% 0
CS Credit Suisse Group ADR - 6.84 6.625 - 6.862 6.78 +0.03 0.44% 14,026,181
CSA Victory US Smallcap Vol Wtd ETF - 56.661 56.61 - 57.768 57.768 -0.261 0.45% 3,300
CSAN Cosan Sa Spon ADR WI - 14.93 14.82 - 15.27 15.27 +0.43 2.90% 380,702
CSB Victory US Smallcap HI Div Vol Wtd ETF - 54.76 52.78 - 54.76 53.72 -0.30 0.56% 32,500
CSBR Champions Oncolog - 7.26 6.81 - 7.26 6.81 -0.44 6.07% 1,100
CSCO Cisco Systems Inc - 41.86 41.52 - 43.00 42.94 +1.22 2.92% 45,906,610
CSCW Color Star Tech Ltd - 0.146 0.13 - 0.15 0.137 -0.004 2.84% 2,612,300
CSD S&P Spin-Off Invesco ETF - 56.33 54.70 - 56.33 56.03 +0.196 0.35% 2,700
CSF Victory US Disc Enhd Vol Wtd ETF - 55.32 55.01 - 55.32 55.22 -0.148 0.27% 1,600
CSGP Costar Group Inc - 57.85 55.40 - 57.96 57.16 +0.35 0.62% 1,521,185
CSGS C S G Sys Intl - 58.41 57.05 - 58.64 58.56 +0.63 1.09% 131,182
CSH Morgan Creek Exos Active Spac Arbitrage ETF - 24.88 24.88 - 24.88 24.88 -0.01 0.04% 100
CSII Cardiovascular Syst - 14.90 14.40 - 15.64 15.61 +0.87 5.90% 443,757
CSIQ Canadian Solar Inc - 29.17 27.97 - 29.54 29.39 +0.63 2.19% 969,922
CSL Carlisle Companies Inc - 249.27 237.48 - 251.31 241.95 -6.33 2.55% 274,095
CSLM Consilium Acquisition Corp I Cl A - 9.74 9.74 - 9.82 9.82 +0.06 0.61% 58,000
CSLMR Consilium Acquisition Corp I Right - 0.14 0.14 - 0.30 0.20 -0.021 9.50% 4,400
CSLMU Consilium Acquisition Corp I Ltd - 10.06 10.06 - 10.06 10.06 0.00 0.00% 1,700
CSLMW Consilium Acquisition Corp I WT - 0.19 0.00 - 0.00 0.19 0.00 0.00% 0
CSM Large Cap Core Plus ETF - 47.335 46.15 - 47.335 47.09 -0.133 0.28% 19,400
CSML IQ Chaikin U.S. Small Cap ETF - 31.19 30.625 - 31.19 31.075 -0.068 0.22% 3,800
CSPI C S P Inc - 7.97 7.80 - 7.99 7.91 +0.04 0.51% 3,300
CSQ Calamos Strgc Ttl Rt - 14.19 13.42 - 14.19 13.78 +0.03 0.22% 489,500
CSR Centerspace - 83.75 81.93 - 85.905 83.33 +0.27 0.33% 44,401
CSR-C Centerspace Prf - 24.75 24.61 - 24.90 24.90 +0.06 0.24% 13,200
CSSE Chicken Soup For The Soul Entertainment Inc - 6.48 6.00 - 6.63 6.27 -0.12 1.88% 184,300
CSSEN Chicken Soup For The Soul Entertainment - 24.27 24.00 - 24.30 24.30 +0.05 0.21% 25,800
CSSEP Chicken Soup For The Soul Entertainment Inc 9. - 24.864 23.85 - 24.864 24.00 +0.145 0.61% 8,200
CST.U Constellation Acquisition Corp [Csta.U] - 9.83 9.83 - 9.83 9.83 0.00 0.00% 400
CST.W Constellation Acquisition Corp WT [Csta/W] - 0.15 0.15 - 0.15 0.15 +0.015 11.11% 1,700
CSTA Constellation Acquisition Corp I Cl A - 9.80 9.79 - 9.80 9.80 0.00 0.00% 1,301
CSTE Caesarstone Sdot-Yam - 8.87 8.39 - 8.91 8.60 -0.21 2.38% 117,130
CSTL Castle Biosciences Inc - 20.10 20.00 - 21.76 21.65 +2.02 10.29% 411,500
CSTM Constellium N.V. - 16.12 15.07 - 16.28 15.76 -0.04 0.25% 788,757
CSTR Capstar Financial Holdings Inc - 19.65 19.51 - 19.83 19.80 +0.30 1.54% 46,692
CSV Carriage Services - 38.71 37.333 - 39.16 38.33 -0.17 0.44% 86,835
CSWC Capital Southwest - 22.17 21.21 - 22.30 21.56 -0.61 2.75% 237,351
CSWI Csw Industrials Inc - 105.21 102.37 - 106.36 105.68 +1.49 1.43% 40,273
CSX CSX Corp - 31.11 30.295 - 31.28 30.94 0.00 0.00% 21,296,878
CTA Simplify Managed Futures Strategy - 26.54 26.34 - 27.44 26.635 -0.016 0.06% 69,600
CTA-A Du Pont E.I. DE Nemours & Co. [Cta/Pa] - 67.50 67.50 - 67.50 67.50 -0.445 0.65% 200
CTA-B Du Pont E.I. DE Nemours & Co. [Cta/Pb] - 88.145 88.145 - 89.31 89.31 +0.071 0.08% 600
CTAQ Carney Technology Acquisition Corp II Cl A - 9.84 9.83 - 9.84 9.83 +0.02 0.20% 12,000
CTAQU Carney Technology Acquisition Corp II Units - 9.902 0.00 - 0.00 9.902 0.00 0.00% 0
CTAQW Carney Technology Acquisition Corp II WT - 0.183 0.16 - 0.233 0.16 -0.02 11.11% 2,200
CTAS Cintas Corp - 361.93 355.36 - 363.975 363.62 +4.82 1.34% 432,234
CTBB Qwest Corp - 24.21 23.34 - 24.49 24.34 +0.23 0.95% 120,085
CTBI Community TR Bancp - 40.14 39.80 - 40.47 40.42 +0.48 1.20% 48,999
CTDD Qwest Corp 6.75% Notes Due 2057 - 24.34 23.44 - 24.49 24.36 +0.10 0.41% 84,242
CTEC Global X Cleantech ETF - 14.00 13.60 - 14.12 13.93 +0.03 0.22% 44,100
CTEK Cynergis Tek Inc - 0.59 0.577 - 0.595 0.579 -0.011 1.86% 68,100
CTEX Proshares S&P Kensho Cleantech ETF - 28.00 28.00 - 28.843 28.843 -0.15 0.52% 300
CTG Computer Task Gp Inc - 8.48 8.33 - 8.53 8.36 -0.12 1.42% 29,913
CTGO Contango Ore Inc - 22.14 22.14 - 22.18 22.18 +0.742 3.46% 1,100
CTHR Charles & Colvard - 1.40 1.33 - 1.42 1.40 +0.01 0.72% 79,800
CTIB Cti Inds Corp - 0.846 0.82 - 0.90 0.82 -0.03 3.53% 30,400
CTIC Cti Biopharm Corp - 5.00 4.51 - 5.07 4.69 -0.18 3.70% 3,184,400
CTK Cootek Cayman Inc ADR - 0.893 0.87 - 0.99 0.911 +0.021 2.36% 114,487
CTKB Cytek Biosciences Inc - 9.88 9.35 - 10.04 9.71 -0.11 1.12% 633,959
CTLP Cantalope Inc - 4.65 4.37 - 4.65 4.54 -0.04 0.87% 414,164
CTLT Catalent Inc - 101.03 97.00 - 101.80 100.19 +0.46 0.46% 621,848
CTMX Cytomx Thera - 1.70 1.56 - 1.74 1.62 -0.07 4.14% 646,482
CTO Cto Realty Growth Inc - 63.40 61.17 - 63.61 61.43 -1.60 2.54% 30,306
CTO-A Cto Realty Growth Inc - 23.15 23.15 - 23.20 23.20 +0.065 0.28% 1,100
CTO.W Custom Truck One Source WT [Ctos/W] - 1.10 1.10 - 1.14 1.14 -0.01 0.87% 1,100
CTOS Custom Truck One Source - 6.04 5.76 - 6.18 5.89 -0.06 1.01% 241,344
CTR Clearbridge Energy MLP Fund IN - 28.94 28.33 - 29.53 29.07 +0.30 1.04% 42,089
CTRA Coterra Energy Inc - 30.78 30.225 - 31.29 30.69 +0.27 0.89% 9,061,800
CTRE Caretrust REIT Inc - 17.35 16.90 - 17.41 17.27 +0.09 0.52% 543,744
CTRM Castor Maritime Inc - 2.03 1.89 - 2.06 1.93 -0.09 4.46% 1,233,800
CTRN Citi Trends Inc - 28.50 24.27 - 28.775 25.43 -3.87 13.21% 1,022,022
CTRU Ark Transparency ETF - 13.23 12.73 - 13.24 13.05 +0.02 0.15% 7,400
CTS Cts Corp - 38.20 36.72 - 38.405 37.55 -0.35 0.92% 90,663
CTSH Cognizant Tech Sol - 71.10 69.35 - 71.46 70.83 +0.51 0.73% 2,793,324
CTSO Cytosorbents Cor - 2.26 2.055 - 2.27 2.11 -0.15 6.64% 150,300
CTT Catchmark Timber Trust Inc - 8.17 7.77 - 8.35 7.88 -0.20 2.48% 223,777
CTV Innovid Corp - 4.99 4.87 - 5.30 5.12 +0.20 4.07% 161,377
CTV.W Innovid Corp WT - 0.84 0.84 - 0.90 0.90 +0.116 14.80% 600
CTVA Corteva Inc - 59.47 56.43 - 59.78 59.23 +0.23 0.39% 8,604,884
CTXR Citius Pharmaceuticals Inc - 0.898 0.882 - 0.96 0.915 +0.023 2.58% 1,160,400
CTXRW Citius Pharmaceuticals Inc WT - 0.15 0.00 - 0.00 0.15 0.00 0.00% 0
CTXS Citrix Systems Inc - 99.88 99.01 - 100.06 99.27 -0.19 0.19% 711,748
CTZ Qwest Corp 6.625% Notes - 25.175 25.17 - 25.184 25.19 +0.01 0.04% 19,049
CUB-E Customers Bancorp Inc [Cubi/Pe] - 25.21 25.17 - 25.34 25.17 +0.02 0.08% 1,700
CUB-F Customers Bancorp Inc [Cubi/Pf] - 24.40 24.20 - 24.59 24.59 +0.23 0.94% 4,200
CUBA Herzfeld Caribbean - 4.66 4.60 - 4.83 4.60 -0.35 7.07% 55,800
CUBB Customers Bancorp Inc 5.375% - 24.08 23.55 - 24.23 24.11 -0.12 0.50% 406
CUBE Cubesmart - 41.07 40.31 - 41.63 40.84 +0.12 0.29% 1,376,076
CUBI Customers Bancorp - 39.00 36.90 - 39.69 37.77 -0.48 1.25% 347,799
CUBS Asian Growth Cubs ETF - 22.50 21.63 - 22.59 22.24 -0.30 1.33% 6,400
CUE Cue Biopharma Inc - 3.41 3.025 - 3.41 3.30 -0.08 2.37% 270,800
CUEN Cuentas - 0.70 0.67 - 0.75 0.70 -0.028 3.85% 47,000
CUENW Cuentas Inc WT - 0.244 0.00 - 0.00 0.244 0.00 0.00% 0
CUK Carnival Plc ADR - 12.81 11.84 - 12.955 12.23 -0.42 3.32% 3,269,139
CULL Cullman Bancorp Inc - 10.90 10.87 - 10.95 10.87 +0.05 0.46% 600
CULP Culp Inc - 5.51 5.35 - 5.67 5.36 -0.14 2.55% 23,535
CURE Healthcare Bull 3X Direxion ETF Direxion - 106.36 102.27 - 108.67 108.19 +3.75 3.59% 78,200
CURI Curiositystream Inc - 1.73 1.54 - 1.75 1.62 -0.05 2.99% 613,900
CURIW Curiositystream Inc WT - 0.31 0.00 - 0.00 0.31 0.00 0.00% 0
CURO Curo Group Holdings Corp - 8.67 8.05 - 8.89 8.24 -0.51 5.83% 253,227
CURV Torrid Holdings Inc - 5.61 5.02 - 5.68 5.53 +0.02 0.36% 338,874
CUT MSCI Global Timber Invesco ETF - 34.13 33.263 - 34.13 33.75 -0.123 0.36% 5,300
CUTR Cutera Inc - 54.20 50.06 - 54.91 51.00 -2.53 4.73% 529,600
CUZ Cousins Properties Inc - 33.83 32.84 - 34.43 33.41 -0.22 0.65% 571,048
CVAC Curevac N.V. - 19.64 18.64 - 20.06 18.73 -0.68 3.50% 564,400
CVAR ETF Opportunities Trust Cultivar ETF - 25.113 25.113 - 25.113 25.113 -0.082 0.33% 100
CVBF Cvb Financial Corp - 23.73 23.37 - 23.90 23.88 +0.28 1.19% 1,125,869
CVCO Cavco Inds Inc - 230.93 218.50 - 230.93 225.55 -0.52 0.23% 30,914
CVCY Central Vly Cmty Bcp - 17.26 16.927 - 17.445 17.06 +0.04 0.24% 21,200
CVE Cenovus Energy Inc - 21.33 20.885 - 21.73 21.36 +0.24 1.14% 8,253,096
CVE.W Cenovus Energy Inc WT - 16.43 15.83 - 16.43 16.10 +0.13 0.81% 9,400
CVEO Civeo Corp - 26.88 25.319 - 27.063 26.14 -0.39 1.47% 32,590
CVET Covetrus Inc - 20.51 19.68 - 21.20 19.71 +1.69 9.38% 7,258,187
CVGI Commercial Vehicle G - 6.50 6.065 - 6.50 6.21 -0.20 3.12% 162,478
CVGW Calavo Growers Inc - 31.21 30.086 - 31.47 31.06 -0.04 0.13% 96,758
CVI Cvr Energy Inc - 32.22 30.95 - 32.49 31.83 -0.05 0.16% 390,358
CVI.U Churchill Capital Vii [Cvii.U] - 9.82 9.78 - 9.82 9.82 +0.015 0.15% 55,200
CVI.W Churchill Capital Vii WT [Cvii/W] - 0.34 0.301 - 0.36 0.36 +0.01 2.86% 43,200
CVII Churchill Capital Corp Vii Cl A - 9.76 9.73 - 9.76 9.74 -0.02 0.20% 284,016
CVLG Covenant Logistics Group Inc - 21.36 20.77 - 22.00 20.96 +1.02 5.12% 159,098
CVLT Commvault Systems - 59.52 57.16 - 59.56 58.44 -0.10 0.17% 299,551
CVLY Codorus Valley Bncp - 22.18 22.03 - 22.27 22.07 0.00 0.00% 3,300
CVM Cel-Sci Corp - 3.17 2.95 - 3.21 3.13 0.00 0.00% 674,700
CVNA Carvana Co. Cl A - 33.59 30.45 - 33.69 33.57 +0.69 2.10% 10,314,308
CVR Chicago Rivet & Machine Company - 26.50 26.50 - 26.568 26.568 -0.112 0.42% 400
CVRX Cvrx Inc - 5.16 4.97 - 5.27 5.25 +0.20 3.96% 75,080
CVS CVS Corp - 93.28 92.74 - 95.225 94.93 +1.79 1.92% 5,080,310
CVT Cvent Holding Corp - 5.66 4.95 - 5.75 5.11 -0.47 8.42% 490,000
CVU CPI Aerostructures - 2.33 0.00 - 0.00 2.33 0.00 0.00% 0
CVV CVD Equipment Corp - 4.41 4.13 - 4.41 4.31 -0.03 0.69% 20,500
CVX Chevron Corp - 168.88 164.09 - 171.04 167.82 +0.96 0.58% 7,937,410
CVY Zacks Multi-Asset Income Invesco ETF - 22.39 21.98 - 22.39 22.298 -0.037 0.17% 5,300
CW Curtiss-Wright Corp - 140.62 136.56 - 141.155 140.34 +0.40 0.29% 562,010
CWAN Clearwater Analytics Holdings Inc Cl A - 15.93 14.74 - 16.19 15.37 -0.41 2.60% 598,149
CWB Convertible Secs Barclays Capital SPDR - 67.34 66.068 - 67.52 66.90 +0.26 0.39% 405,300
CWBC Community West Bncsh - 13.55 13.55 - 13.88 13.77 +0.09 0.66% 4,400
CWBR Cohbar Inc - 0.20 0.18 - 0.22 0.185 -0.019 9.31% 340,500
CWCO Cons Water CO Inc - 12.95 12.95 - 13.78 13.43 +0.49 3.79% 256,510
CWE.A Clearway Energy Inc [Cwen.A] - 30.77 29.985 - 30.77 30.57 -0.05 0.16% 521,800
CWEB CSI China Internet Idx Bull 2X Direxion - 5.60 4.95 - 5.725 5.21 -0.18 3.34% 9,671,500
CWEN Clearway Energy Inc Cl C - 32.94 32.03 - 33.20 32.71 -0.06 0.18% 339,159
CWH Camping World Holdings Inc - 27.85 25.36 - 27.85 26.06 -0.95 3.52% 1,273,645
CWI ACWI Ex-US MSCI ETF SPDR - 25.45 25.005 - 25.50 25.36 +0.16 0.63% 717,200
CWK Cushman & Wakefield Plc - 18.31 17.28 - 18.43 17.66 -0.42 2.32% 604,414
CWS Advisorshares Focused Equity ETF - 43.09 41.96 - 43.09 42.57 -0.148 0.35% 1,200
CWST Casella Waste Sys - 69.69 67.52 - 70.01 69.27 +0.35 0.51% 333,084
CWT California Water Service Group Holding - 54.68 52.64 - 54.94 53.88 -0.52 0.96% 154,391
CX Cemex S.A.B. DE C.V. ADR - 4.70 4.315 - 4.70 4.41 +0.01 0.23% 5,405,246
CXA.U C5 Acquisition Corp [Cxac.U] - 9.99 9.98 - 9.99 9.98 -0.01 0.10% 5,000
CXA.W C5 Acquisition Corp WT [Cxac/W] - 0.195 0.00 - 0.00 0.195 0.00 0.00% 0
CXAC C5 Acquisition Corp Cl A - 9.99 9.92 - 9.99 9.92 0.00 0.00% 1,444
CXDO Crexendo Inc - 3.14 3.02 - 3.21 3.03 -0.04 1.30% 28,300
CXE Colonial High Income Muni Trust - 3.81 3.77 - 3.85 3.79 -0.02 0.52% 128,081
CXH Colonial Investment Grade Muni Trust - 7.43 7.378 - 7.50 7.47 +0.04 0.54% 9,103
CXM Sprinklr Inc Cl A - 11.09 10.675 - 11.32 11.31 +0.17 1.53% 389,378
CXSE Wisdomtree China Ex-Cso Fund - 37.69 36.70 - 37.87 37.15 +0.01 0.03% 72,000
CXW Corecivic Inc - 12.21 11.815 - 12.555 12.16 +0.06 0.50% 1,340,994
CYA Simplify Tail Risk Strategy ETF - 21.24 21.24 - 22.39 21.74 -0.08 0.37% 24,000
CYAD Celyad Sa ADR - 1.88 1.88 - 2.00 2.00 +0.075 3.90% 19,800
CYAN Cyanotech Corp - 2.89 2.79 - 2.92 2.79 -0.09 3.12% 5,100
CYB Wisdomtree Chinese Yuan Strategy Fund - 25.72 25.63 - 25.74 25.69 +0.009 0.04% 4,400
CYBE Cyberoptics Cp - 43.42 40.48 - 43.805 42.25 -0.65 1.52% 53,600
CYBN Cybin Inc - 0.578 0.57 - 0.608 0.591 +0.021 3.68% 557,000
CYBR Cyberark Soft Ord - 133.30 127.96 - 137.27 132.67 +4.30 3.35% 468,878
CYCC Cyclacel Pharmaceuti - 1.44 1.359 - 1.44 1.38 -0.02 1.43% 21,700
CYCCP Cyclacel Pharmaceuti - 6.48 0.00 - 0.00 6.48 0.00 0.00% 0
CYCN Cyclerion Therapeutics Inc - 0.57 0.55 - 0.62 0.551 -0.029 5.00% 42,123
CYD China Yuchai International - 10.30 9.91 - 10.44 10.09 -0.08 0.79% 7,734
CYH Community Health Systems - 5.87 5.50 - 6.00 5.80 +0.03 0.52% 1,728,969
CYN Cyngn Inc - 2.27 1.86 - 2.38 2.03 -0.24 10.57% 1,998,100
CYRN Cyren Ltd - 2.08 1.97 - 2.16 2.01 0.00 0.00% 316,500
CYRX Cryoport Inc - 23.84 22.08 - 23.90 23.27 +0.01 0.04% 409,600
CYT Cyteir Therapeutics Inc - 2.05 1.87 - 2.09 2.04 +0.06 3.03% 244,784
CYTH Cyclo Therapeutics Inc - 2.06 1.95 - 2.103 1.98 -0.07 3.41% 26,600
CYTHW Cyclo Therapeutics Inc WT - 0.70 0.00 - 0.00 0.70 0.00 0.00% 0
CYTK Cytokinetics - 39.23 38.03 - 39.85 39.76 +0.97 2.50% 709,179
CYTO Altamira Therapeutics Ltd - 0.88 0.81 - 1.00 0.866 +0.01 1.17% 554,400
CYXT Cyxtera Technologies Inc - 13.03 12.40 - 13.13 12.65 -0.20 1.56% 364,651
CZA Zacks Mid-Cap Invesco ETF - 88.20 85.925 - 88.20 87.342 +0.106 0.12% 6,800
CZNC Citizens Nrthn Cp - 23.77 23.66 - 24.15 24.11 +0.49 2.07% 33,600
CZO.W Cazoo Group Ltd WT [Czoo.W] - 0.18 0.128 - 0.214 0.167 -0.033 16.50% 90,600
CZOO Cazoo Group Ltd - 1.55 1.38 - 1.55 1.44 -0.09 5.88% 1,735,009
CZR Caesars Entertainment Inc - 49.40 47.39 - 50.19 50.11 +1.48 3.04% 3,798,724
CZWI Citizens Community - 12.75 12.37 - 12.75 12.37 -0.56 4.33% 6,500

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

3242  6950  1029  1076 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 TQQQ 27.34-0.24 
 ZNGA 8.18-0.17 
 SQQQ 58.73+0.47 
 AMD 93.50-3.17 
 AAPL 137.59+0.24 
 ISBC 13.87-0.35 
 SPY 389.63+0.17 
 IMMX 2.12+0.49 
 UVXY 16.01+0.03 
 QQQ 288.68-0.90