List Stock Names starting with: Number of Stock(s): 1626 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | C | Citigroup Inc | - | 70.77 | 70.68 - 71.89 | 71.37 | +0.86 | 1.22% | 13,938,942 | | C-J | Citigroup Inc [C/Pj] | - | 28.09 | 28.00 - 28.12 | 28.06 | 0.00 | 0.00% | 28,500 | | C-K | Citigroup Inc [C/Pk] | - | 28.23 | 28.18 - 28.26 | 28.26 | +0.06 | 0.21% | 60,700 | | C-N | Citigroup Cap XiII [C/Pn] | - | 27.72 | 27.55 - 27.74 | 27.55 | -0.19 | 0.68% | 243,800 | | CAAP | Corporacion America Airports Sa | - | 5.94 | 5.80 - 5.99 | 5.94 | +0.04 | 0.68% | 49,225 | | CAAS | China Automotive Sys | - | 3.33 | 3.30 - 3.40 | 3.37 | +0.01 | 0.30% | 43,500 | | CABA | Cabaletta Bio Inc | - | 12.95 | 12.67 - 14.00 | 13.50 | +0.55 | 4.25% | 235,550 | | CABO | Cable One Inc | - | 1,793.96 | 1,759.75 - 1,820.82 | 1,789.91 | +7.92 | 0.44% | 18,511 | | CAC | Camden Natl Cp | - | 48.68 | 48.15 - 48.73 | 48.45 | +0.02 | 0.04% | 13,941 | | CACC | Credit Acceptance | - | 614.64 | 614.64 - 632.16 | 622.42 | +6.72 | 1.09% | 54,831 | | CACG | Legg Clearbridge All Cap Growth ETF | - | 51.02 | 50.82 - 51.335 | 51.11 | -0.126 | 0.25% | 7,000 | | CACI | Caci International | - | 283.86 | 280.33 - 288.29 | 285.07 | +1.53 | 0.54% | 96,384 | | CADE | Cadence Bancorp Cl A | - | 21.86 | 21.33 - 21.86 | 21.48 | -0.25 | 1.15% | 658,853 | | CADL | Candel Therapeutics Inc | - | 9.67 | 9.41 - 10.03 | 9.63 | -0.17 | 1.73% | 9,100 | | CAE | Cae Inc | - | 30.46 | 30.12 - 30.69 | 30.30 | -0.14 | 0.46% | 72,290 | | CAF | Morgan Stanley China A Share Fund Inc | - | 21.24 | 21.02 - 21.30 | 21.231 | +0.13 | 0.62% | 23,085 | | CAG | Conagra Brands Inc | - | 33.29 | 33.18 - 33.76 | 33.34 | 0.00 | 0.00% | 1,251,276 | | CAH | Cardinal Health | - | 49.11 | 49.01 - 49.60 | 49.57 | +0.51 | 1.04% | 2,134,475 | | CAHC | CA Healthcare Acquisition Corp Cl A | - | 9.94 | 0.00 - 0.00 | 9.94 | 0.00 | 0.00% | 0 | | CAHCU | CA Healthcare Acquisition Corp | - | 10.75 | 0.00 - 0.00 | 10.75 | 0.00 | 0.00% | 0 | | CAHCW | CA Healthcare Acquisition Corp WT | - | 1.31 | 0.00 - 0.00 | 1.31 | 0.00 | 0.00% | 0 | | CAI | Cai International | - | 55.94 | 55.91 - 55.97 | 55.92 | 0.00 | 0.00% | 56,920 | | CAI-A | Cai International Inc [Cai/Pa] | - | 25.30 | 25.16 - 25.30 | 25.30 | -0.003 | 0.01% | 4,600 | | CAI-B | Cai International Inc [Cai/Pb] | - | 25.575 | 25.46 - 25.575 | 25.464 | -0.01 | 0.04% | 500 | | CAJ | Canon Inc ADR | - | 25.345 | 25.00 - 25.345 | 25.12 | +0.12 | 0.48% | 159,732 | | CAKE | Cheesecake Fact | - | 41.10 | 40.70 - 42.515 | 42.35 | +1.05 | 2.54% | 1,033,645 | | CAL | Caleres Inc | - | 23.15 | 22.50 - 23.68 | 23.11 | -0.18 | 0.77% | 167,159 | | CALA | Calithera Biosci Com | - | 1.91 | 1.85 - 1.91 | 1.87 | -0.05 | 2.60% | 685,522 | | CALB | California Bancorp | - | 17.85 | 17.65 - 17.85 | 17.65 | -0.14 | 0.79% | 4,028 | | CALF | Pacer US Small Cap Cash Cows 100 ETF | - | 44.02 | 43.63 - 44.12 | 43.80 | -0.13 | 0.30% | 76,000 | | CALM | Cal-Maine Foods IN | - | 35.48 | 35.46 - 36.01 | 35.95 | +0.45 | 1.27% | 125,938 | | CALT | Calliditas Therapeutics Ab ADR | - | 22.06 | 21.72 - 22.11 | 21.99 | -0.29 | 1.30% | 7,304 | | CALX | Calix Inc | - | 55.75 | 52.74 - 57.265 | 53.83 | -2.46 | 4.37% | 649,668 | | CAMP | Calamp Corp | - | 10.04 | 9.90 - 10.07 | 9.98 | -0.11 | 1.09% | 96,686 | | CAMT | Camtek Ltd | - | 39.07 | 38.78 - 39.78 | 39.26 | -0.01 | 0.03% | 64,600 | | CAN | Canaan Inc ADR | - | 8.57 | 8.03 - 8.59 | 8.15 | -0.53 | 6.11% | 4,665,100 | | CAN.W | Cano Health Inc WT | - | 3.62 | 3.56 - 3.79 | 3.57 | -0.17 | 4.55% | 64,200 | | CANE | Teucrium Sugar | - | 9.30 | 9.24 - 9.30 | 9.27 | -0.01 | 0.11% | 169,900 | | CANF | Can-Fite Biopharma Ltd ADR | - | 1.54 | 1.51 - 1.56 | 1.53 | -0.04 | 2.55% | 146,000 | | CANG | Cango Inc ADR | - | 4.50 | 4.31 - 4.55 | 4.33 | -0.17 | 3.78% | 178,741 | | CANO | Cano Health Inc | - | 12.07 | 11.68 - 12.15 | 11.90 | -0.22 | 1.82% | 957,162 | | CAPE | Barclays Schiller Cape ETN | - | 21.94 | 21.86 - 22.19 | 22.07 | +0.04 | 0.18% | 34,000 | | CAPL | Crossamerica Partners LP | - | 22.00 | 21.34 - 22.29 | 22.29 | +0.56 | 2.58% | 45,226 | | CAPR | Capricor Therap | - | 3.96 | 3.78 - 3.96 | 3.82 | -0.17 | 4.26% | 159,600 | | CAR | Avis Budget Group | - | 167.19 | 164.86 - 172.70 | 167.97 | +0.46 | 0.27% | 2,471,920 | | CARA | Cara Therapeutics | - | 12.91 | 12.48 - 12.99 | 12.70 | -0.29 | 2.23% | 342,100 | | CARE | Carter Bankshares Inc | - | 14.69 | 14.67 - 14.98 | 14.88 | +0.09 | 0.61% | 23,260 | | CARG | Cargurus Inc Cl A | - | 34.33 | 33.55 - 34.54 | 33.89 | -0.51 | 1.48% | 599,101 | | CARR | Carrier Global Corp | - | 54.77 | 54.39 - 55.10 | 54.66 | +0.34 | 0.63% | 2,667,375 | | CARS | Cars.com Inc | - | 12.71 | 12.45 - 12.86 | 12.68 | -0.03 | 0.24% | 569,061 | | CARV | Carver Bancorp | - | 15.62 | 15.22 - 16.70 | 15.66 | -0.21 | 1.32% | 164,000 | | CARZ | Nasdaq Global Auto Index Fund FT | - | 62.48 | 62.15 - 62.94 | 62.74 | +0.74 | 1.19% | 20,400 | | CAS | Cascade Acquisition Corp Cl A | - | 9.94 | 9.93 - 9.94 | 9.93 | 0.00 | 0.00% | 3 | | CAS.U | Cascade Acquisition Corp Units | - | 10.195 | 0.00 - 0.00 | 10.195 | 0.00 | 0.00% | 0 | | CAS.W | Cascade Acquisition Corp WT | - | 0.575 | 0.00 - 0.00 | 0.575 | 0.00 | 0.00% | 0 | | CASA | Casa Systems Inc | - | 6.48 | 6.21 - 6.60 | 6.24 | -0.36 | 5.45% | 231,029 | | CASH | Meta Financial Group | - | 61.61 | 61.25 - 62.20 | 61.97 | +0.40 | 0.65% | 263,140 | | CASI | Casi Phrmactcls Inc | - | 1.10 | 1.08 - 1.11 | 1.09 | -0.02 | 1.80% | 1,039,100 | | CASS | Cass Information Sys | - | 41.69 | 41.32 - 42.35 | 42.19 | -0.01 | 0.02% | 34,226 | | CASY | Casey's General Stor | - | 191.26 | 191.26 - 194.32 | 191.89 | +0.91 | 0.48% | 85,940 | | CAT | Caterpillar Inc | - | 200.64 | 199.20 - 202.35 | 200.65 | -0.38 | 0.19% | 2,516,646 | | CATC | Cambridge Bancorp | - | 91.00 | 91.00 - 93.70 | 92.69 | +1.58 | 1.73% | 17,700 | | CATH | Global X S&P 500 Catholic Values ETF | - | 56.61 | 56.35 - 56.66 | 56.55 | -0.13 | 0.23% | 12,400 | | CATO | Cato Corp | - | 17.16 | 16.68 - 17.32 | 17.30 | +0.08 | 0.46% | 56,960 | | CATY | Cathay Genl Bncp | - | 42.74 | 42.22 - 43.04 | 42.97 | +0.35 | 0.82% | 173,129 | | CB | Chubb Ltd | - | 187.15 | 184.705 - 188.59 | 188.11 | +1.89 | 1.01% | 1,265,146 | | CBA.U | CBRE Acquisition Hldgs Inc Sail [Cbah.U] | - | 10.50 | 0.00 - 0.00 | 10.50 | 0.00 | 0.00% | 0 | | CBA.W | CBRE Acquisition Hldgs Inc [Cbah/W] | - | 2.25 | 2.00 - 2.25 | 2.14 | +0.09 | 4.39% | 24,900 | | CBAH | CBRE Acquisition Holdings Inc Cl A | - | 10.00 | 9.99 - 10.00 | 10.00 | +0.01 | 0.10% | 728,461 | | CBAN | Colony Bankcorp Inc | - | 18.35 | 18.35 - 19.00 | 18.70 | +0.37 | 2.02% | 15,400 | | CBAT | Cbak Energy Technology Inc | - | 2.21 | 2.08 - 2.21 | 2.08 | -0.14 | 6.31% | 1,256,600 | | CBAY | Cymabay Therapeutics | - | 4.00 | 3.83 - 4.00 | 3.89 | -0.12 | 2.99% | 390,655 | | CBB | Cincinnati Bell Inc | - | 15.49 | 15.48 - 15.50 | 15.48 | -0.01 | 0.06% | 3,690,361 | | CBD | Companhia Brasileira DE Distribuicao ADR | - | 4.79 | 4.51 - 4.79 | 4.70 | -0.19 | 3.89% | 1,760,151 | | CBFV | Cb Financial Svc | - | 24.50 | 24.00 - 24.91 | 24.00 | 0.00 | 0.00% | 14,800 | | CBH | Allianzgi Convertible Income 2024 Target Term Fu | - | 10.31 | 10.31 - 10.43 | 10.36 | -0.05 | 0.48% | 24,290 | | CBIO | Catalyst Bio | - | 3.54 | 3.44 - 3.72 | 3.47 | -0.05 | 1.42% | 264,800 | | CBLS | Changebridge Capital Long/Short Equity ETF | - | 26.04 | 26.04 - 26.04 | 26.04 | 0.00 | 0.00% | 0 | | CBMB | Cbm Bancorp Inc | - | 15.00 | 14.80 - 15.00 | 14.80 | -0.35 | 2.31% | 2,300 | | CBNK | Capital Bancorp Inc | - | 24.707 | 24.25 - 24.71 | 24.47 | +0.19 | 0.78% | 4,916 | | CBOE | CBOE Global Markets Inc | - | 126.15 | 125.43 - 129.34 | 129.34 | +2.25 | 1.77% | 483,300 | | CBON | Vaneck Chinaamc China Bond ETF | - | 24.49 | 24.49 - 24.56 | 24.56 | +0.075 | 0.31% | 33,800 | | CBRE | CBRE Group Inc | - | 102.91 | 101.50 - 104.26 | 103.92 | +1.57 | 1.53% | 827,563 | | CBRL | Cracker Barrel | - | 131.00 | 129.80 - 132.295 | 130.24 | -0.81 | 0.62% | 308,260 | | CBSE | Changebridge Capital Sustainable Equity ETF | - | 29.42 | 29.326 - 29.42 | 29.326 | -0.10 | 0.34% | 700 | | CBSH | Commerce Bancshares | - | 71.40 | 71.39 - 72.40 | 72.16 | +0.75 | 1.05% | 264,291 | | CBT | Cabot Corp | - | 54.06 | 52.94 - 54.49 | 53.69 | -0.10 | 0.19% | 152,560 | | CBTG | Cabot Growth ETF | - | 25.19 | 24.985 - 25.213 | 24.985 | -0.348 | 1.37% | 400 | | CBTX | Cbtx Inc | - | 27.445 | 27.17 - 27.831 | 27.43 | +0.20 | 0.73% | 17,042 | | CBU | Community Bank System | - | 72.80 | 71.62 - 73.60 | 73.57 | +0.91 | 1.25% | 170,389 | | CBZ | Cbiz Inc | - | 35.63 | 35.20 - 36.24 | 36.16 | +0.65 | 1.83% | 102,962 | | CC | Chemours Company | - | 29.60 | 29.16 - 30.02 | 29.19 | -0.34 | 1.15% | 1,242,822 | | CCA.U | Citic Capital Acquisition [Ccac.U] | - | 10.37 | 0.00 - 0.00 | 10.37 | 0.00 | 0.00% | 0 | | CCA.W | Citic Capital Acquisition [Ccac/W] | - | 0.85 | 0.83 - 0.865 | 0.86 | +0.005 | 0.58% | 22,700 | | CCAC | Citic Capital Acquisition Corp Cl A | - | 10.02 | 10.01 - 10.03 | 10.03 | +0.01 | 0.10% | 82,639 | | CCAIU | Cascadia Acquisition Corp | - | 9.925 | 9.92 - 9.925 | 9.925 | -0.005 | 0.05% | 100 | | CCAP | Crescent Capital Bdc Inc | - | 20.56 | 20.45 - 20.56 | 20.48 | -0.06 | 0.29% | 4,300 | | CCB | Coastal Financial Corp | - | 34.51 | 34.27 - 35.17 | 34.48 | 0.00 | 0.00% | 61,672 | | CCBG | Capital City Bank Gr | - | 26.60 | 26.60 - 26.92 | 26.84 | +0.05 | 0.19% | 8,868 | | CCC.W | CCC Intelligent Solutions Hldgs Inc WT [CCcs/W] | - | 2.80 | 2.80 - 2.95 | 2.95 | +0.04 | 1.37% | 2,400 | | CCCC | C4 Therapeutics Inc | - | 43.87 | 43.87 - 45.51 | 45.11 | +1.11 | 2.52% | 127,266 | | CCCS | CCC Intelligent Solutions Hldgs Inc | - | 11.62 | 11.30 - 11.85 | 11.80 | +0.19 | 1.64% | 514,791 | | CCD | Calams Dy Cnv IN | - | 32.29 | 32.21 - 32.40 | 32.24 | +0.01 | 0.03% | 35,500 | | CCEL | Cryo-Cell Intl Inc | - | 12.55 | 12.55 - 12.60 | 12.60 | -0.03 | 0.24% | 2,100 | | CCEP | Coca-Cola Europacific Partners Plc | - | 53.27 | 52.66 - 53.48 | 52.85 | -0.34 | 0.64% | 568,877 | | CCF | Chase Corp | - | 100.98 | 99.34 - 101.05 | 100.08 | -1.55 | 1.53% | 11,500 | | CCI | Crown Castle International Corp | - | 178.00 | 176.91 - 179.95 | 179.12 | +1.18 | 0.66% | 2,821,160 | | CCJ | Cameco Corp | - | 25.98 | 25.19 - 26.31 | 25.93 | -0.09 | 0.35% | 4,738,963 | | CCK | Crown Cork & Seal Company | - | 104.60 | 104.37 - 106.58 | 105.00 | +0.43 | 0.41% | 896,075 | | CCL | Carnival Corp | - | 22.20 | 21.85 - 22.335 | 22.29 | -0.04 | 0.18% | 28,275,670 | | CCLP | CSI Compressco | - | 1.56 | 1.55 - 1.60 | 1.56 | -0.02 | 1.27% | 11,324 | | CCM | Concord Medical Services ADR | - | 2.65 | 2.50 - 2.65 | 2.50 | 0.00 | 0.00% | 3,124 | | CCMP | Cabot Microelectron | - | 130.42 | 127.70 - 131.93 | 127.98 | -2.11 | 1.62% | 72,926 | | CCNC | Code Chain New Continent Ltd | - | 1.37 | 1.26 - 1.41 | 1.36 | -0.03 | 2.16% | 905,600 | | CCNE | Cnb Financial Corp | - | 24.40 | 24.19 - 24.79 | 24.27 | -0.04 | 0.16% | 31,369 | | CCNEP | Cnb Financial Corp | - | 27.75 | 27.75 - 28.00 | 27.75 | -0.25 | 0.89% | 724 | | CCO | Clear Channel Outdoor Holdings | - | 2.88 | 2.79 - 2.911 | 2.85 | -0.02 | 0.70% | 846,587 | | CCOI | Cogent Comm Hlds | - | 73.63 | 73.39 - 74.43 | 74.25 | +0.73 | 0.99% | 105,865 | | CCOR | Core Alternative ETF | - | 30.12 | 30.12 - 30.25 | 30.25 | +0.185 | 0.62% | 3,300 | | CCRN | Cross Ctry Hlthcr | - | 20.11 | 19.69 - 20.17 | 19.89 | -0.26 | 1.29% | 112,754 | | CCRV | Ishares Commodity Curve Carry ETF | - | 28.53 | 28.52 - 28.53 | 28.52 | +0.085 | 0.30% | 800 | | CCS | Century Communities Inc | - | 65.06 | 63.91 - 66.65 | 64.51 | -0.41 | 0.63% | 181,428 | | CCSI | Consensus Cloud Solutions | - | 63.27 | 63.27 - 65.99 | 65.40 | +1.92 | 3.02% | 80,710 | | CCSIV | Consensus Cloud Solutions | - | 56.04 | 0.00 - 0.00 | 56.04 | 0.00 | 0.00% | 0 | | CCU | Compania Cervecerias Unidas S.A. ADR | - | 16.08 | 15.59 - 16.58 | 16.40 | +0.33 | 2.05% | 98,951 | | CCV | Churchill Capital V Cl A | - | 9.81 | 9.76 - 9.84 | 9.81 | -0.02 | 0.20% | 44,565 | | CCV.S | Churchill Capital Corp VI [Ccvi.U] | - | 10.00 | 10.00 - 10.01 | 10.009 | -0.031 | 0.31% | 4,800 | | CCV.T | Churchill Capital Corp VI WT [Ccvi/W] | - | 1.13 | 1.13 - 1.175 | 1.14 | +0.02 | 1.79% | 1,900 | | CCV.U | Churchill Capital Corp V [Ccv.U] | - | 10.05 | 10.04 - 10.075 | 10.04 | -0.01 | 0.10% | 2,300 | | CCV.W | Churchill Capital V WT [Ccv/W] | - | 0.96 | 0.96 - 1.02 | 1.02 | +0.028 | 2.82% | 68,300 | | CCVI | Churchill Capital Corp VI Cl A | - | 9.80 | 9.79 - 9.84 | 9.795 | -0.035 | 0.36% | 2,103 | | CCXI | Chemocentryx Inc | - | 34.29 | 33.55 - 35.84 | 34.57 | -0.44 | 1.26% | 1,996,696 | | CCZ | Comcast Corp | - | 61.06 | 61.11 - 61.11 | 60.50 | -1.28 | 2.07% | 66 | | CD | Chindata Group Holdings Ltd ADR | - | 9.69 | 9.58 - 10.29 | 9.64 | -0.05 | 0.52% | 1,492,635 | | CDAK | Codiak Biosciences Inc | - | 15.05 | 14.33 - 15.11 | 14.53 | -0.55 | 3.65% | 26,900 | | CDAQU | Compass Digital Acquisition Corp | - | 9.82 | 9.82 - 9.85 | 9.85 | +0.02 | 0.20% | 122,700 | | CDAY | Ceridian Hcm Holding Inc | - | 128.00 | 127.24 - 129.24 | 128.07 | +0.18 | 0.14% | 496,936 | | CDC | Victory US Eqty Income Ehnd Vol Wtd ETF | - | 67.39 | 67.29 - 67.59 | 67.47 | +0.23 | 0.34% | 33,200 | | CDE | Coeur Mining Inc | - | 6.715 | 6.46 - 6.96 | 6.73 | +0.14 | 2.12% | 5,482,621 | | CDEV | Centennial Resource Development Inc | - | 6.71 | 6.68 - 7.21 | 7.20 | +0.54 | 8.11% | 7,259,500 | | CDK | Cdk Global Inc | - | 44.42 | 43.86 - 44.56 | 44.20 | -0.13 | 0.29% | 439,425 | | CDL | Victory US Largecap HI Div Vol Wtd ETF | - | 58.94 | 58.94 - 59.284 | 59.197 | +0.207 | 0.35% | 3,600 | | CDLX | Cardlytics Inc | - | 84.54 | 80.53 - 84.59 | 83.16 | -2.01 | 2.36% | 416,100 | | CDMO | Avid Bioservices Inc | - | 25.97 | 25.64 - 26.35 | 26.00 | +0.16 | 0.62% | 395,000 | | CDMOP | Avid Bioservices Inc | - | 25.07 | 25.04 - 25.07 | 25.06 | +0.01 | 0.04% | 12,466 | | CDNA | Caredx Inc | - | 70.79 | 69.77 - 72.43 | 72.08 | +1.18 | 1.66% | 519,000 | | CDNS | Cadence Design Sys | - | 165.81 | 165.38 - 167.48 | 166.76 | +1.31 | 0.79% | 849,309 | | CDOR | Condor Hospitality T | - | 7.28 | 7.20 - 7.32 | 7.27 | -0.03 | 0.41% | 79,000 | | CDR | Cedar Realty Trust Inc | - | 21.83 | 21.59 - 22.12 | 21.90 | -0.03 | 0.14% | 35,224 | | CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | - | 25.55 | 25.55 - 25.55 | 25.55 | -0.013 | 0.05% | 200 | | CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | - | 25.54 | 25.51 - 25.62 | 25.62 | +0.12 | 0.47% | 22,000 | | CDTX | Cidara Thera | - | 1.60 | 1.55 - 1.63 | 1.56 | -0.03 | 1.89% | 703,600 | | CDW | CDW Corp | - | 190.55 | 190.55 - 193.11 | 191.47 | +0.92 | 0.48% | 419,833 | | CDXC | Chromadex Corp CS | - | 6.27 | 6.19 - 6.46 | 6.38 | +0.11 | 1.75% | 231,600 | | CDXS | Codexis Inc | - | 28.54 | 28.42 - 29.82 | 29.75 | +1.01 | 3.51% | 632,877 | | CDZI | Cadiz Inc | - | 6.74 | 6.41 - 6.74 | 6.53 | -0.18 | 2.68% | 307,600 | | CDZIP | Cadiz Inc | - | 24.17 | 24.17 - 24.50 | 24.50 | +0.33 | 1.37% | 10,400 | | CE | Celanese Corp | - | 170.01 | 163.93 - 172.51 | 168.48 | +2.71 | 1.63% | 899,531 | | CEA | China Eastern Airlines Corp Ltd ADR | - | 19.89 | 19.65 - 20.00 | 19.68 | -0.059 | 0.30% | 3,704 | | CECE | C E C O Envir | - | 7.01 | 6.85 - 7.09 | 6.85 | -0.14 | 2.00% | 23,574 | | CEE | Central Europe and Russia Fund | - | 31.06 | 30.765 - 31.33 | 30.88 | +0.05 | 0.16% | 4,228 | | CEF | Sprott Physical Gold & Silver Trust | - | 18.02 | 17.92 - 18.25 | 18.11 | +0.28 | 1.57% | 503,200 | | CEFA | Global X S&P Catholic Values Developed Ex-U.S. E | - | 32.706 | 0.00 - 0.00 | 32.706 | 0.00 | 0.00% | 0 | | CEFD | Etracs Monthly Pay 1.5X Index ETN | - | 32.43 | 32.43 - 32.496 | 32.496 | +0.115 | 0.36% | 300 | | CEFS | Exchange Listed Funds Trust ETF | - | 21.94 | 21.68 - 21.94 | 21.82 | +0.005 | 0.02% | 18,300 | | CEI | Camber Energy Inc | - | 1.39 | 1.33 - 1.55 | 1.44 | -0.18 | 11.11% | 150,384,400 | | CEIX | Consol Energy Inc | - | 29.88 | 28.70 - 30.52 | 29.95 | +0.02 | 0.07% | 338,570 | | CELC | Celcuity Inc | - | 17.40 | 17.33 - 17.90 | 17.54 | -0.04 | 0.23% | 27,100 | | CELH | Celsius Holdings Inc | - | 95.46 | 91.71 - 96.41 | 94.29 | -1.02 | 1.07% | 436,900 | | CELP | Cypress Energy Partners LP | - | 1.69 | 1.66 - 1.82 | 1.756 | +0.006 | 0.34% | 8,517 | | CELU | Celularity Inc | - | 7.07 | 6.81 - 7.15 | 6.89 | -0.12 | 1.71% | 68,400 | | CELUW | Celularity Inc WT | - | 1.10 | 1.10 - 1.14 | 1.14 | -0.03 | 2.56% | 1,200 | | CEM | Clearbridge Energy MLP Fund Inc | - | 31.30 | 30.76 - 32.19 | 31.11 | -0.15 | 0.48% | 37,448 | | CEMB | Emrg Mkts Corp Bond Ishares JPM ETF | - | 51.43 | 51.40 - 51.48 | 51.41 | -0.04 | 0.08% | 181,900 | | CEMI | Chembio Diagnostics | - | 2.37 | 2.29 - 2.389 | 2.34 | -0.10 | 4.10% | 1,330,800 | | CEN | Center Coast MLP & Infrastructure | - | 15.55 | 15.29 - 15.941 | 15.45 | -0.12 | 0.77% | 15,630 | | CENQ | Cenaq Energy Corp. Cl A | - | 9.89 | 9.89 - 9.89 | 9.89 | 0.00 | 0.00% | 400 | | CENQU | Cenaq Energy Corp | - | 10.11 | 10.10 - 10.11 | 10.10 | -0.05 | 0.49% | 700 | | CENQW | Cenaq Energy Corp. WT | - | 0.40 | 0.40 - 0.42 | 0.418 | +0.018 | 4.50% | 256,500 | | CENT | Central Garden | - | 49.63 | 49.63 - 50.84 | 50.56 | +1.07 | 2.16% | 38,096 | | CENTA | Central Garden & Pet | - | 44.24 | 44.06 - 45.42 | 45.27 | +1.10 | 2.49% | 103,626 | | CENX | Century Aluminum C | - | 15.59 | 15.33 - 15.95 | 15.63 | +0.20 | 1.30% | 1,045,906 | | CEO | Cnooc Ltd | - | 121.26 | 120.06 - 123.70 | 121.76 | 0.00 | 0.00% | 96,500 | | CEPU | Central Puerto S.A. ADR | - | 4.04 | 3.77 - 4.14 | 4.13 | +0.05 | 1.23% | 391,453 | | CEQP | Crestwood Equity Partners LP | - | 29.92 | 29.50 - 30.32 | 29.95 | +0.14 | 0.47% | 358,252 | | CERE | Cerevel Therapeutics Hldg Inc | - | 38.62 | 37.66 - 40.40 | 40.34 | +1.65 | 4.26% | 377,500 | | CERN | Cerner Corp | - | 72.06 | 71.73 - 72.48 | 71.81 | -0.06 | 0.08% | 1,389,116 | | CERS | Cerus Corp | - | 6.29 | 6.18 - 6.29 | 6.24 | -0.08 | 1.27% | 397,900 | | CERT | Certara Inc | - | 38.45 | 37.75 - 38.76 | 38.13 | -0.44 | 1.14% | 222,803 | | CET | Central Securities Corp | - | 43.93 | 43.82 - 43.93 | 43.887 | +0.027 | 0.06% | 18,100 | | CETX | Cemtrex Inc | - | 1.00 | 0.95 - 1.22 | 1.17 | +0.14 | 13.59% | 11,674,500 | | CETXP | Cemtrex Inc Series 1 Pfd | - | 1.87 | 0.00 - 0.00 | 1.87 | 0.00 | 0.00% | 0 | | CETXW | Cemtrex Inc Series 1 WT | - | 0.10 | 0.08 - 0.173 | 0.15 | +0.051 | 51.52% | 409,100 | | CEV | Eaton Vance California Muni Income Trust | - | 13.50 | 13.315 - 13.50 | 13.34 | -0.12 | 0.89% | 10,600 | | CEVA | Ceva Inc | - | 43.54 | 43.15 - 44.22 | 43.25 | -0.47 | 1.08% | 57,229 | | CEW | Wisdomtree Emerging Currency Strategy Fund | - | 17.80 | 17.80 - 17.846 | 17.846 | +0.024 | 0.13% | 700 | | CEY | Victory EM High Div Vol Wtd ETF | - | 24.435 | 0.00 - 0.00 | 24.435 | 0.00 | 0.00% | 0 | | CF | Cf Industries Holdings | - | 60.30 | 59.24 - 61.09 | 59.67 | -0.32 | 0.53% | 1,412,257 | | CFA | Victory US 500 Vol ETF | - | 75.25 | 75.12 - 75.45 | 75.441 | +0.391 | 0.52% | 3,600 | | CFB | Crossfirst Bankshares Inc | - | 14.21 | 14.21 - 14.51 | 14.50 | +0.30 | 2.11% | 82,705 | | CFBK | Central Fed Cp | - | 19.86 | 0.00 - 0.00 | 19.86 | 0.00 | 0.00% | 0 | | CFCV | Clearbridge Focus Value ETF | - | 36.537 | 36.537 - 36.537 | 36.537 | +0.158 | 0.43% | 100 | | CFFE | Cf Acquisition Corp ViII Cl A | - | 9.90 | 9.90 - 9.91 | 9.90 | 0.00 | 0.00% | 427,500 | | CFFEU | Cf Acquisition Corp ViII | - | 10.15 | 10.10 - 10.15 | 10.10 | -0.02 | 0.20% | 301,700 | | CFFEW | Cf Acquisition Corp ViII WT | - | 0.90 | 0.00 - 0.00 | 0.90 | 0.00 | 0.00% | 0 | | CFFI | C&F Financial Corp | - | 52.65 | 52.65 - 52.80 | 52.65 | -0.15 | 0.28% | 800 | | CFFN | Capitol Fed Finl Inc | - | 11.83 | 11.82 - 11.94 | 11.88 | +0.05 | 0.42% | 260,235 | | CFFVU | Cf Acquisition Corp V | - | 10.22 | 0.00 - 0.00 | 10.22 | 0.00 | 0.00% | 0 | | CFFVW | Cf Acquisition Corp V WT | - | 0.975 | 0.97 - 0.975 | 0.97 | -0.01 | 1.02% | 500 | | CFG | Citizens Financial Group Inc/Ri | - | 49.73 | 49.60 - 50.39 | 50.28 | +0.82 | 1.66% | 3,180,322 | | CFG-D | RBS Citizens Finl Group Inc [Cfg/Pd] | - | 27.62 | 27.57 - 27.78 | 27.64 | -0.084 | 0.30% | 12,400 | | CFG-E | Citizens Financial Group Inc Prf Perpetual USD 2 | - | 26.58 | 26.445 - 26.67 | 26.487 | -0.013 | 0.05% | 36,000 | | CFIV | Cf Acquisition Corp IV Cl A | - | 9.76 | 9.76 - 9.78 | 9.77 | -0.01 | 0.10% | 146,600 | | CFIVU | Cf Acquisition Corp IV | - | 10.01 | 10.01 - 10.02 | 10.02 | +0.02 | 0.20% | 1,300 | | CFIVW | Cf Acquisition Corp IV WT | - | 0.73 | 0.72 - 0.78 | 0.78 | +0.03 | 4.00% | 24,900 | | CFLT | Confluent Inc Cl A | - | 68.18 | 65.15 - 69.95 | 67.79 | -1.04 | 1.51% | 876,616 | | CFMS | Conformis Inc CS | - | 1.26 | 1.21 - 1.32 | 1.27 | +0.01 | 0.79% | 2,788,200 | | CFO | Victory US 500 Ehnd Vol Wtd ETF | - | 75.19 | 75.11 - 75.54 | 75.39 | +0.28 | 0.37% | 12,300 | | CFR | Cullen/Frost Bankers | - | 129.46 | 127.89 - 131.77 | 131.31 | +2.30 | 1.78% | 313,943 | | CFR-B | Cullen/Frost Bankers Inc | - | 26.69 | 26.55 - 26.69 | 26.60 | -0.08 | 0.30% | 6,500 | | CFRX | Contrafect | - | 3.86 | 3.76 - 4.00 | 3.83 | -0.04 | 1.03% | 153,000 | | CFV | Cf Acquisition Corp V Cl A | - | 9.92 | 9.91 - 9.92 | 9.91 | -0.01 | 0.10% | 24,200 | | CFVI | Cf Acquisition Corp VI Cl A | - | 9.74 | 9.74 - 9.75 | 9.75 | +0.03 | 0.31% | 10,700 | | CFVIU | Cf Acquisition Corp VI | - | 9.91 | 9.89 - 9.92 | 9.92 | +0.01 | 0.10% | 1,200 | | CFVIW | Cf Acquisition Corp VI WT | - | 0.82 | 0.00 - 0.00 | 0.82 | 0.00 | 0.00% | 0 | | CFX | Colfax Corp | - | 51.39 | 50.98 - 51.62 | 51.25 | +0.02 | 0.04% | 403,319 | | CFXA | Colfax Corp Tangible Equity Unit | - | 205.00 | 205.00 - 207.06 | 206.58 | +3.59 | 1.77% | 6,046 | | CG | The Carlyle Group | - | 54.48 | 54.20 - 55.22 | 55.16 | +0.77 | 1.42% | 1,358,934 | | CGA | China Green Agriculture | - | 11.15 | 10.86 - 11.30 | 11.15 | +0.115 | 1.04% | 9,868 | | CGABL | The Carlyle Group Inc 4.625% | - | 25.98 | 25.94 - 26.06 | 25.99 | +0.13 | 0.50% | 13,240 | | CGAU | Centerra Gold Inc | - | 7.90 | 7.78 - 8.16 | 8.00 | +0.10 | 1.27% | 363,101 | | CGBD | Tcg Bdc Inc | - | 14.15 | 14.10 - 14.16 | 14.13 | +0.02 | 0.14% | 91,801 | | CGC | Canopy Growth Corp | - | 13.98 | 13.25 - 14.13 | 13.38 | -0.66 | 4.70% | 5,049,728 | | CGEM | Cullinan Management Inc | - | 23.38 | 22.13 - 23.38 | 22.21 | -1.21 | 5.17% | 131,628 | | CGEN | Compugen Ltd | - | 6.48 | 6.06 - 6.502 | 6.14 | -0.41 | 6.26% | 691,800 | | CGNT | Cognyte Software Ltd | - | 21.95 | 21.79 - 22.45 | 22.34 | +0.45 | 2.06% | 214,264 | | CGNX | Cognex Cp | - | 86.00 | 84.79 - 86.75 | 84.92 | -0.93 | 1.08% | 251,266 | | CGO | Calamos Glb Ttl Rtn | - | 15.75 | 15.74 - 15.87 | 15.76 | +0.06 | 0.38% | 13,900 | | CGRN | Capstone Green Energy Corp | - | 5.51 | 5.25 - 5.56 | 5.28 | -0.19 | 3.47% | 67,800 | | CGTX | Cognition Therapeutics Inc | - | 12.28 | 11.90 - 12.28 | 12.00 | -0.16 | 1.32% | 89,100 | | CGW | S&P Global Water Index Invesco ETF | - | 58.34 | 58.34 - 58.75 | 58.63 | +0.49 | 0.84% | 67,300 | | CHA.S | Catcha Investment Corp [Chaa.U] | - | 9.94 | 9.94 - 9.95 | 9.95 | +0.029 | 0.29% | 1,800 | | CHA.T | Catcha Investment Corp WT [Chaa/W] | - | 0.63 | 0.611 - 0.68 | 0.611 | -0.009 | 1.45% | 19,900 | | CHAA | Catcha Investment Corp Cl A | - | 9.71 | 9.71 - 9.75 | 9.75 | 0.00 | 0.00% | 1 | | CHAD | CSI 300 China A 1X Direxion | - | 16.53 | 16.431 - 16.55 | 16.513 | -0.158 | 0.95% | 9,000 | | CHAU | CSI 300 China A 2X Direxion | - | 40.43 | 40.26 - 40.87 | 40.44 | +0.76 | 1.92% | 49,600 | | CHB | Global X China Biotech Innovation ETF | - | 15.90 | 15.90 - 15.964 | 15.964 | +0.13 | 0.82% | 3,300 | | CHCI | Comstock Hlds Cos | - | 4.65 | 4.48 - 4.77 | 4.77 | +0.18 | 3.92% | 9,900 | | CHCO | City Holding Company | - | 80.89 | 80.89 - 81.80 | 81.80 | +1.37 | 1.70% | 46,351 | | CHCT | Community Healthcare Trust Inc | - | 46.89 | 46.585 - 47.55 | 46.89 | -0.12 | 0.26% | 66,016 | | CHD | Church & Dwight Company | - | 83.90 | 83.63 - 84.91 | 84.68 | +0.88 | 1.05% | 753,917 | | CHDN | Churchill Downs IN | - | 255.26 | 253.27 - 256.95 | 254.90 | -1.07 | 0.42% | 68,404 | | CHE | Chemed Inc | - | 460.14 | 445.48 - 461.97 | 450.63 | -10.42 | 2.26% | 79,328 | | CHEF | The Chefs Warehouse | - | 32.05 | 31.32 - 32.10 | 31.35 | -0.78 | 2.43% | 184,541 | | CHEK | Check-Cap Ltd Ord | - | 0.89 | 0.87 - 0.92 | 0.891 | -0.04 | 4.30% | 789,400 | | CHEKZ | Check-Cap Ltd Series C WT | - | 0.18 | 0.15 - 0.18 | 0.152 | -0.008 | 5.00% | 30,200 | | CHGG | Chegg Inc | - | 60.93 | 59.69 - 61.55 | 59.86 | -1.56 | 2.54% | 1,685,878 | | CHGX | Diversified Impact U.S. Large Cap Fossil Fuel | - | 34.45 | 34.28 - 34.48 | 34.41 | -0.003 | 0.01% | 2,900 | | CHH | Choice Hotels International | - | 134.23 | 133.02 - 135.56 | 134.48 | -0.22 | 0.16% | 101,840 | | CHI | Calamos Cv Opp & Inc | - | 15.88 | 15.801 - 15.95 | 15.88 | +0.025 | 0.16% | 151,600 | | CHIC | Global X MSCI China Communication Services ETF | - | 21.95 | 21.60 - 22.098 | 21.606 | -0.044 | 0.20% | 5,700 | | CHIE | Global X MSCI China Energy ETF | - | 13.10 | 12.65 - 13.10 | 12.654 | -0.454 | 3.46% | 14,300 | | CHIH | Global X MSCI China Health Care ETF | - | 25.80 | 25.60 - 25.836 | 25.836 | +0.032 | 0.12% | 2,200 | | CHII | Global X MSCI China Industrials ETF | - | 16.70 | 16.66 - 16.74 | 16.66 | -0.075 | 0.45% | 8,200 | | CHIK | Global X MSCI China Information Technology ETF | - | 29.29 | 29.135 - 29.38 | 29.164 | +0.124 | 0.43% | 1,400 | | CHIL | Global X MSCI China Large-Cap 50 ETF | - | 33.79 | 0.00 - 0.00 | 33.79 | 0.00 | 0.00% | 0 | | CHIM | Global X MSCI China Materials ETF | - | 26.66 | 26.22 - 26.70 | 26.27 | -0.37 | 1.39% | 3,700 | | CHIQ | Global X MSCI China Consumer Discretionary ETF | - | 31.33 | 31.00 - 31.69 | 31.12 | +0.07 | 0.23% | 102,700 | | CHIR | Global X MSCI China Real Estate ETF | - | 13.25 | 13.25 - 13.65 | 13.57 | +0.433 | 3.30% | 8,100 | | CHIS | Global X MSCI China Consumer Staples ETF | - | 29.229 | 29.229 - 29.229 | 29.229 | +0.365 | 1.26% | 100 | | CHIU | Global X MSCI China Utilities ETF | - | 18.728 | 18.728 - 18.728 | 18.728 | -0.342 | 1.79% | 100 | | CHIX | Global X MSCI China Financials ETF | - | 14.86 | 14.82 - 14.89 | 14.82 | +0.01 | 0.07% | 12,800 | | CHK | Chesapeake Energy Corp | - | 61.49 | 60.85 - 62.22 | 62.07 | +0.64 | 1.04% | 615,378 | | CHKEL | Chesapeake Energy Corp Cl C WT | - | 30.70 | 28.26 - 29.63 | 29.63 | +1.28 | 4.51% | 338 | | CHKEW | Chesapeake Energy Corp Cl A WT | - | 35.53 | 35.53 - 35.63 | 35.63 | -0.10 | 0.28% | 100,000 | | CHKEZ | Chesapeake Energy Corp Cl B WT | - | 32.85 | 32.85 - 32.85 | 32.85 | -0.45 | 1.35% | 100 | | CHKP | Check Point Software | - | 123.83 | 122.46 - 124.26 | 123.86 | +0.20 | 0.16% | 693,569 | | CHLD | Lifegoal Children Investment ETF | - | 9.875 | 9.875 - 9.875 | 9.875 | +0.018 | 0.18% | 100 | | CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | - | 25.76 | 0.00 - 0.00 | 25.76 | 0.00 | 0.00% | 0 | | CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | - | 25.38 | 25.37 - 25.56 | 25.40 | +0.02 | 0.08% | 900 | | CHMA | Chiasma Inc | - | 4.08 | 3.76 - 4.10 | 3.76 | -0.24 | 6.00% | 8,196,718 | | CHMG | Chemung Financial Cp | - | 45.10 | 44.73 - 45.75 | 45.58 | +0.48 | 1.06% | 26,596 | | CHMI | Cherry Hill Mortgage Investmen | - | 9.21 | 9.16 - 9.25 | 9.18 | -0.02 | 0.22% | 63,001 | | CHN | China Fund | - | 27.17 | 26.90 - 27.39 | 27.045 | +0.035 | 0.13% | 14,243 | | CHNA | Loncar China Biopharma ETF | - | 35.608 | 34.96 - 35.61 | 35.148 | -0.174 | 0.49% | 1,400 | | CHNG | Change Healthcare Inc | - | 21.19 | 21.15 - 21.34 | 21.20 | +0.07 | 0.33% | 1,168,279 | | CHNGU | Change Healthcare Inc Tangible Equity Units | - | 70.61 | 70.01 - 70.74 | 70.74 | +0.70 | 1.00% | 317 | | CHNR | China Natural Res | - | 1.27 | 1.21 - 1.27 | 1.24 | -0.02 | 1.59% | 44,200 | | CHPM | Chp Merger Corp Cl A | - | 10.03 | 0.00 - 0.00 | 10.03 | 0.00 | 0.00% | 0 | | CHPMW | Chp Merger Corp WT | - | 0.49 | 0.48 - 0.56 | 0.54 | +0.06 | 12.50% | 59,300 | | CHPT | Chargepoint Hldgs Inc | - | 21.885 | 20.95 - 21.90 | 21.35 | -0.67 | 3.04% | 5,732,309 | | CHRA | Charah Solutions Inc | - | 4.69 | 4.55 - 4.83 | 4.66 | -0.02 | 0.43% | 57,541 | | CHRB | Charah Solutions Inc 8.50% | - | 24.55 | 24.47 - 24.62 | 24.47 | -0.04 | 0.16% | 6,898 | | CHRS | Coherus Bio | - | 16.62 | 16.35 - 16.82 | 16.79 | +0.11 | 0.66% | 346,200 | | CHRW | C.H. Robinson Ww | - | 99.00 | 98.81 - 99.965 | 99.70 | +0.90 | 0.91% | 638,887 | | CHS | Chico's Fas | - | 5.17 | 4.90 - 5.23 | 5.04 | -0.10 | 1.95% | 1,520,977 | | CHSCL | CHS B Cum Pfd Srs 4 | - | 28.80 | 28.74 - 29.00 | 28.744 | -0.066 | 0.23% | 13,407 | | CHSCM | CHS Pfd Clb Ser3 | - | 28.09 | 27.86 - 28.09 | 27.935 | -0.135 | 0.48% | 7,156 | | CHSCN | CHS Inc Pfd B Srs 2 | - | 27.98 | 27.81 - 27.98 | 27.828 | -0.152 | 0.54% | 5,787 | | CHSCO | CHS Inc Cl B Pfd | - | 28.16 | 28.12 - 28.24 | 28.14 | -0.11 | 0.39% | 7,571 | | CHSCP | CHS Inc | - | 30.65 | 30.26 - 30.65 | 30.44 | -0.15 | 0.49% | 16,347 | | CHT | Chunghwa Telecom Co. Ltd ADR | - | 39.78 | 39.39 - 39.845 | 39.64 | +0.07 | 0.18% | 113,418 | | CHTR | Charter Communicatio | - | 736.33 | 729.65 - 739.855 | 730.93 | -4.74 | 0.64% | 774,174 | | CHUY | Chuy's Holdings Inc | - | 28.92 | 28.80 - 29.64 | 29.58 | +0.51 | 1.75% | 49,479 | | CHW | Calamos Gbl Dyn Inc | - | 10.19 | 10.19 - 10.28 | 10.22 | -0.04 | 0.39% | 111,000 | | CHWA | Chw Acquisition Corporation | - | 9.73 | 9.73 - 9.75 | 9.73 | 0.00 | 0.00% | 64,900 | | CHWAU | Chw Acquisition Corp | - | 10.11 | 0.00 - 0.00 | 10.11 | 0.00 | 0.00% | 0 | | CHWAW | Chw Acquisition Corporation WT | - | 0.43 | 0.43 - 0.43 | 0.43 | +0.05 | 13.16% | 450,000 | | CHWY | Chewy Inc | - | 65.30 | 64.92 - 66.22 | 65.47 | -0.03 | 0.05% | 1,962,245 | | CHX | Championx Corp | - | 25.60 | 25.04 - 25.77 | 25.19 | -0.28 | 1.10% | 932,586 | | CHY | Calamos Cv & High IN | - | 16.48 | 16.42 - 16.50 | 16.47 | -0.05 | 0.30% | 61,800 | | CI | Cigna Corp | - | 216.07 | 213.32 - 219.12 | 216.40 | +0.17 | 0.08% | 1,321,415 | | CIA | Citizens Inc | - | 6.39 | 6.35 - 6.46 | 6.41 | -0.01 | 0.16% | 32,252 | | CIB | Bancolombia S.A. ADR | - | 35.75 | 35.58 - 36.37 | 35.59 | -0.15 | 0.42% | 254,795 | | CIBR | Nasdaq Cybersecurity ETF FT | - | 53.57 | 53.24 - 53.88 | 53.45 | -0.09 | 0.17% | 643,900 | | CID | Victory Intl HI Div Vol Wtd ETF | - | 32.32 | 32.21 - 32.32 | 32.26 | +0.02 | 0.06% | 2,400 | | CIDM | Cinedigm Corp | - | 2.70 | 2.53 - 2.701 | 2.56 | -0.19 | 6.91% | 6,926,600 | | CIEN | Ciena Corp | - | 53.33 | 52.505 - 53.71 | 52.67 | -0.79 | 1.48% | 648,524 | | CIF | Colonial Intermediate High | - | 3.06 | 3.04 - 3.062 | 3.06 | +0.02 | 0.66% | 17,109 | | CIFR | Cipher Mining Inc | - | 8.18 | 7.65 - 8.26 | 8.00 | -0.31 | 3.73% | 1,500,278 | | CIFRW | Cipher Mining Inc WT | - | 2.12 | 2.10 - 2.25 | 2.12 | -0.03 | 1.40% | 26,303 | | CIG | Comp En DE MN Cemig ADR | - | 2.34 | 2.22 - 2.59 | 2.32 | -0.06 | 2.52% | 11,193,297 | | CIG.C | Comp En DE MN Cemig Cl C ADR | - | 3.27 | 2.89 - 3.27 | 3.09 | -0.12 | 3.74% | 82,900 | | CIGI | Colliers Intl Grp IN | - | 143.84 | 143.20 - 145.775 | 145.05 | +1.14 | 0.79% | 45,137 | | CIH | China Index Holdings Ltd ADR | - | 1.57 | 1.50 - 1.58 | 1.53 | 0.00 | 0.00% | 11,214 | | CII | Blackrock Capital and Income Strategies | - | 21.18 | 21.16 - 21.38 | 21.38 | +0.17 | 0.80% | 42,743 | | CIIGU | Ciig Capital Partners II Inc | - | 10.11 | 10.10 - 10.11 | 10.11 | 0.00 | 0.00% | 20,600 | | CIK | Credit Suisse Asset Management | - | 3.42 | 3.42 - 3.44 | 3.44 | +0.03 | 0.88% | 429,200 | | CIL | Victory Intl Vol Wtd ETF | - | 45.29 | 45.26 - 45.35 | 45.261 | +0.218 | 0.48% | 800 | | CIM | Chimera Investment Corp | - | 15.58 | 15.45 - 15.63 | 15.50 | -0.06 | 0.39% | 842,283 | | CIM-A | Chimera Invt Corp [Cim/Pa] | - | 25.27 | 25.24 - 25.29 | 25.241 | +0.001 | 0.00% | 5,500 | | CIM-B | Chimera Invt Corp [Cim/Pb] | - | 25.60 | 25.558 - 25.705 | 25.559 | -0.011 | 0.04% | 11,100 | | CIM-C | Chimera Invt Corp [Cim/Pc] | - | 25.49 | 25.28 - 25.49 | 25.28 | -0.16 | 0.63% | 7,100 | | CIM-D | Chimera Invt Corp [Cim/Pd] | - | 25.54 | 25.40 - 25.59 | 25.465 | -0.176 | 0.69% | 4,100 | | CINF | Cincinnati Financial | - | 119.96 | 119.96 - 122.26 | 122.19 | +2.41 | 2.01% | 364,435 | | CINR | Ciner Resources LP | - | 16.23 | 15.70 - 16.99 | 16.02 | -0.36 | 2.20% | 16,912 | | CIO | City Office REIT Inc | - | 18.95 | 18.80 - 19.21 | 19.06 | +0.10 | 0.53% | 226,203 | | CIO-A | City Office REIT Inc [Cio/Pa] | - | 25.15 | 25.10 - 25.20 | 25.20 | -0.16 | 0.63% | 4,200 | | CION | Cion Investment Corp | - | 11.90 | 11.55 - 12.03 | 11.91 | +0.09 | 0.76% | 107,037 | | CIR | Circor International | - | 32.81 | 32.17 - 33.21 | 32.34 | -0.56 | 1.70% | 16,084 | | CIT | Cit Group Inc | - | 51.50 | 51.12 - 52.65 | 52.08 | +0.59 | 1.15% | 371,990 | | CIT-B | Cit Group Inc 5.625% Prf Perpetual USD 25 Ser B | - | 26.67 | 26.52 - 26.79 | 26.56 | -0.20 | 0.75% | 32,800 | | CIVB | Civista Bncshrs | - | 25.03 | 24.84 - 25.11 | 25.08 | +0.26 | 1.05% | 16,300 | | CIX | Compx International Inc | - | 21.775 | 21.775 - 22.41 | 21.93 | +0.31 | 1.43% | 6,700 | | CIXX | CI Financial Corp OR | - | 22.92 | 22.55 - 23.02 | 22.75 | -0.10 | 0.44% | 21,200 | | CIZ | Victory Dev Enhd Vol Wtd ETF | - | 34.40 | 34.40 - 34.48 | 34.48 | +0.175 | 0.51% | 1,300 | | CIZN | Citizens Holdings Company | - | 18.305 | 18.30 - 18.547 | 18.547 | +0.167 | 0.91% | 1,200 | | CJJD | China Jojo Drugstore | - | 0.63 | 0.61 - 0.64 | 0.626 | -0.017 | 2.64% | 114,000 | | CKPT | Checkpoint Therapeutics Inc | - | 3.16 | 3.09 - 3.18 | 3.17 | 0.00 | 0.00% | 451,700 | | CKX | Ckx Lands | - | 11.40 | 0.00 - 0.00 | 11.40 | 0.00 | 0.00% | 0 | | CL | Colgate-Palmolive Company | - | 74.81 | 74.58 - 75.69 | 75.50 | +0.61 | 0.81% | 6,360,149 | | CLA.S | Class Acceleration Corp [Clas.U] | - | 9.89 | 0.00 - 0.00 | 9.89 | 0.00 | 0.00% | 0 | | CLA.T | Class Acceleration Corp WT [Clas/W] | - | 0.56 | 0.53 - 0.60 | 0.599 | +0.039 | 6.96% | 7,500 | | CLA.U | Colonnade Acquisition Corp II [Claa.U] | - | 9.97 | 0.00 - 0.00 | 9.97 | 0.00 | 0.00% | 0 | | CLA.W | Colonnade Acquisition Corp II WT [Claa/W] | - | 0.856 | 0.00 - 0.00 | 0.856 | 0.00 | 0.00% | 0 | | CLAA | Colonnade Acquisition Corp II Cl A | - | 9.747 | 9.71 - 9.77 | 9.73 | +0.02 | 0.21% | 502 | | CLAQ | Cleantech Acquisition Corp | - | 9.94 | 9.92 - 9.94 | 9.932 | +0.003 | 0.03% | 600 | | CLAQR | Cleantech Acquisition Corp Rights | - | 0.23 | 0.23 - 0.23 | 0.23 | +0.03 | 15.00% | 100 | | CLAQU | Cleantech Acquisition Corp Units | - | 10.245 | 0.00 - 0.00 | 10.245 | 0.00 | 0.00% | 0 | | CLAQW | Cleantech Acquisition Corp WT | - | 0.43 | 0.43 - 0.51 | 0.509 | +0.04 | 8.53% | 336,300 | | CLAR | Clarus Corp | - | 30.25 | 29.95 - 30.47 | 30.44 | +0.19 | 0.63% | 64,611 | | CLAS | Class Acceleration Corp Cl A | - | 9.77 | 9.71 - 9.77 | 9.74 | -0.01 | 0.10% | 14,101 | | CLAY | Chavant Capital Acquisition Corp | - | 9.81 | 9.80 - 9.87 | 9.86 | +0.03 | 0.31% | 114,100 | | CLAYU | Chavant Capital Acquisition Corp | - | 10.17 | 10.17 - 10.18 | 10.18 | +0.08 | 0.79% | 10,200 | | CLAYW | Chavant Capital Acquisition Corp WT | - | 0.58 | 0.48 - 0.58 | 0.526 | +0.081 | 18.20% | 97,400 | | CLB | Core Laboratories N.V. | - | 28.54 | 28.00 - 29.42 | 28.23 | -0.09 | 0.32% | 417,025 | | CLB.U | Colombier Acquisition Corp [Clbr.U] | - | 9.97 | 0.00 - 0.00 | 9.97 | 0.00 | 0.00% | 0 | | CLB.W | Colombier Acquisition Corp WT [Clbr/W] | - | 0.63 | 0.00 - 0.00 | 0.63 | 0.00 | 0.00% | 0 | | CLBK | Columbia Financial Inc | - | 18.73 | 18.60 - 18.75 | 18.74 | +0.04 | 0.21% | 43,917 | | CLBR | Colombier Acquisition Corp Cl A | - | 9.70 | 9.69 - 9.70 | 9.70 | +0.01 | 0.10% | 139 | | CLBS | Caladrius Bio | - | 1.12 | 1.11 - 1.15 | 1.12 | -0.03 | 2.61% | 277,000 | | CLBT | Cellebrite Di Ltd | - | 10.95 | 10.80 - 11.37 | 10.99 | +0.09 | 0.83% | 262,686 | | CLBTW | Cellebrite Di Ltd WT | - | 2.85 | 2.75 - 2.88 | 2.77 | -0.03 | 1.07% | 63,313 | | CLD-A | Chatham Lodging Trust Pfd. | - | 26.47 | 26.47 - 26.47 | 26.47 | +0.07 | 0.27% | 400 | | CLDB | Cortland Bncp Crtld Ohio | - | 28.64 | 28.64 - 29.08 | 29.00 | -0.52 | 1.76% | 4,000 | | CLDL | Direxion Daily Cloud Computing Bull 2X Shares | - | 32.64 | 31.93 - 32.75 | 32.19 | -0.052 | 0.16% | 2,000 | | CLDR | Cloudera Inc | - | 15.98 | 15.98 - 16.00 | 15.99 | +0.01 | 0.06% | 13,303,513 | | CLDS | Direxion Daily Cloud Computing Bear 2X Shares | - | 15.49 | 15.251 - 15.49 | 15.35 | +0.06 | 0.39% | 900 | | CLDT | Chatham Lodging Trust REIT | - | 12.61 | 12.33 - 12.73 | 12.48 | -0.08 | 0.64% | 188,893 | | CLDX | Celldex Therapeutics | - | 46.31 | 45.16 - 47.48 | 47.39 | +0.89 | 1.91% | 374,600 | | CLEU | China Liberal Education Holdings Ltd | - | 2.54 | 2.13 - 2.54 | 2.40 | -0.18 | 6.98% | 687,200 | | CLF | Cleveland-Cliffs Inc | - | 22.10 | 21.95 - 24.10 | 23.85 | +2.69 | 12.71% | 58,428,671 | | CLFD | Clearfield Inc | - | 52.02 | 50.36 - 52.02 | 51.04 | -1.07 | 2.05% | 91,000 | | CLGN | Collplant Biotechnologies Ltd ADR | - | 20.08 | 20.00 - 21.21 | 20.94 | +0.94 | 4.70% | 166,000 | | CLH | Clean Harbors | - | 114.65 | 112.145 - 115.32 | 114.78 | +0.84 | 0.74% | 226,528 | | CLI | Mack-Cali Realty Corp | - | 18.48 | 18.22 - 18.59 | 18.43 | +0.06 | 0.33% | 264,661 | | CLI.S | Climate Real Impact II Acquisition [Clim.U] | - | 9.95 | 9.94 - 9.96 | 9.96 | 0.00 | 0.00% | 6,400 | | CLI.T | Climate Real Impact II Acquisition WT [Clim/W] | - | 1.08 | 1.08 - 1.09 | 1.09 | +0.02 | 1.87% | 600 | | CLIM | Climate Real Impact Solutions II Acquisition Cor | - | 9.78 | 9.76 - 9.78 | 9.763 | -0.017 | 0.17% | 477 | | CLIR | Clearsign Combustion | - | 1.93 | 1.80 - 1.935 | 1.81 | -0.16 | 8.12% | 57,900 | | CLIX | Long Online/Short Stores ETF | - | 70.82 | 70.00 - 71.022 | 70.035 | -1.245 | 1.75% | 3,300 | | CLLS | Cellectis S.A. ADR | - | 11.13 | 10.65 - 11.13 | 10.77 | -0.46 | 4.10% | 89,100 | | CLM | Cornerstone Strategic Value Fund | - | 13.25 | 13.23 - 13.35 | 13.34 | +0.09 | 0.68% | 705,500 | | CLMA | Iclima Global Decarbonization Transition ETF | - | 20.80 | 20.80 - 20.80 | 20.80 | +0.031 | 0.15% | 400 | | CLMT | Calumet Specialty Pr | - | 11.14 | 10.82 - 11.39 | 11.06 | -0.10 | 0.90% | 109,244 | | CLNE | Clean Energy Fuels | - | 8.65 | 8.31 - 8.66 | 8.65 | -0.09 | 1.03% | 2,448,401 | | CLNN | Clene Inc | - | 6.09 | 5.67 - 6.09 | 5.73 | -0.36 | 5.91% | 94,300 | | CLNNW | Clene Inc WT | - | 0.79 | 0.69 - 0.79 | 0.69 | -0.06 | 8.00% | 3,100 | | CLNR | IQ Cleaner Transport ETF | - | 25.012 | 25.012 - 25.012 | 25.012 | 0.00 | 0.00% | 100 | | CLOE | Clover Leaf Capital Corp Cl A | - | 9.96 | 9.95 - 9.98 | 9.98 | +0.04 | 0.40% | 16,400 | | CLOER | Clover Leaf Capital Corp Rights | - | 0.44 | 0.00 - 0.00 | 0.44 | 0.00 | 0.00% | 0 | | CLOEU | Clover Leaf Capital Corp | - | 10.09 | 0.00 - 0.00 | 10.09 | 0.00 | 0.00% | 0 | | CLOU | Global X Cloud Computing ETF | - | 31.74 | 31.35 - 31.85 | 31.51 | -0.22 | 0.69% | 1,373,600 | | CLOV | Clover Health Investments Corp | - | 7.76 | 7.37 - 7.77 | 7.50 | -0.36 | 4.58% | 15,191,771 | | CLOVW | Clover Health Investments Corp WT | - | 1.74 | 1.73 - 2.04 | 2.02 | +0.09 | 4.66% | 789,074 | | CLPR | Clipper Realty Inc | - | 8.20 | 8.14 - 8.95 | 8.91 | +0.75 | 9.19% | 157,180 | | CLPS | Clps Incorp | - | 3.05 | 2.98 - 3.13 | 3.03 | -0.12 | 3.81% | 49,800 | | CLPT | Clearpoint Neuro Inc | - | 18.28 | 17.32 - 18.32 | 17.59 | -0.81 | 4.40% | 176,400 | | CLR | Continental Resources | - | 50.49 | 49.71 - 51.36 | 51.35 | +1.57 | 3.15% | 1,347,851 | | CLRB | Cellectar Biosc | - | 0.912 | 0.873 - 0.92 | 0.90 | -0.02 | 2.17% | 322,000 | | CLRG | IQ Chaikin U.S. Large Cap ETF | - | 35.04 | 34.96 - 35.04 | 34.96 | -0.045 | 0.13% | 400 | | CLRM | Clarim Acquisition Corp Cl A | - | 9.73 | 9.73 - 9.74 | 9.74 | 0.00 | 0.00% | 5,200 | | CLRMU | Clarim Acquisition Corp | - | 9.905 | 0.00 - 0.00 | 9.905 | 0.00 | 0.00% | 0 | | CLRMW | Clarim Acquisition Corp WT | - | 0.59 | 0.59 - 0.59 | 0.59 | +0.04 | 7.27% | 800 | | CLRO | Clearone Inc | - | 2.11 | 1.67 - 2.32 | 1.76 | -0.33 | 15.79% | 1,994,700 | | CLS | Celestica Inc | - | 9.32 | 9.18 - 9.48 | 9.34 | 0.00 | 0.00% | 242,487 | | CLSA | Cabana Target Leading Sector Aggressive ETF | - | 25.74 | 25.575 - 25.74 | 25.60 | -0.28 | 1.08% | 24,700 | | CLSC | Cabana Target Leading Sector Conservative ETF | - | 25.17 | 25.08 - 25.17 | 25.10 | -0.19 | 0.75% | 18,400 | | CLSD | Clearside Biomedi | - | 5.52 | 5.34 - 5.76 | 5.71 | +0.11 | 1.96% | 408,800 | | CLSK | Cleanspark Inc | - | 17.55 | 16.33 - 17.555 | 16.44 | -1.20 | 6.80% | 2,033,500 | | CLSM | Cabana Target Leading Sector Moderate ETF | - | 25.83 | 25.73 - 25.86 | 25.78 | -0.13 | 0.50% | 32,600 | | CLSN | Celsion Corp | - | 0.94 | 0.89 - 0.94 | 0.915 | -0.045 | 4.69% | 1,062,300 | | CLST | Catalyst Bancorp Inc | - | 13.655 | 13.65 - 13.74 | 13.70 | +0.05 | 0.37% | 37,600 | | CLTL | Treasury Collateral Invesco ETF | - | 105.662 | 105.655 - 105.67 | 105.655 | -0.01 | 0.01% | 4,100 | | CLV-A | Clarivate Plc | - | 89.25 | 87.62 - 89.68 | 87.96 | -0.67 | 0.76% | 39,600 | | CLVR | Clever Leaves Holdings Inc | - | 7.36 | 6.81 - 7.36 | 6.84 | -0.52 | 7.07% | 90,500 | | CLVRW | Clever Leaves Holdings Inc WT | - | 1.02 | 0.976 - 1.07 | 1.00 | -0.08 | 7.41% | 26,900 | | CLVS | Clovis Oncology Inc | - | 4.38 | 4.25 - 4.389 | 4.33 | -0.05 | 1.14% | 1,851,608 | | CLVT | Clarivate Analytics Plc | - | 22.45 | 22.11 - 22.59 | 22.20 | -0.23 | 1.03% | 1,464,046 | | CLW | Clearwater Paper Corp | - | 44.47 | 41.75 - 44.73 | 43.37 | -0.64 | 1.45% | 197,951 | | CLWT | Euro Tech Holdings | - | 3.79 | 3.42 - 3.79 | 3.57 | -0.28 | 7.27% | 41,600 | | CLX | Clorox Company | - | 160.12 | 160.12 - 161.94 | 161.44 | +1.38 | 0.86% | 725,633 | | CLXT | Calyxt Inc | - | 2.82 | 2.76 - 2.82 | 2.78 | -0.07 | 2.46% | 63,600 | | CM | Canadian Imperial Bank of Commerce | - | 120.78 | 120.07 - 121.45 | 121.24 | +0.94 | 0.78% | 351,896 | | CMA | Comerica Inc | - | 87.38 | 85.96 - 89.15 | 88.39 | +1.71 | 1.97% | 990,296 | | CMAX | Caremax Inc | - | 8.74 | 8.32 - 8.74 | 8.50 | -0.25 | 2.86% | 95,811 | | CMAXW | Caremax Inc WT | - | 2.28 | 2.34 - 2.52 | 2.34 | -0.18 | 7.14% | 179 | | CMBM | Cambium Networks Corp | - | 31.87 | 26.96 - 32.32 | 27.40 | -8.36 | 23.38% | 1,419,900 | | CMBS | CMBS Ishares ETF | - | 53.45 | 53.375 - 53.48 | 53.45 | -0.13 | 0.24% | 79,300 | | CMC | Commercial Metals Company | - | 32.06 | 31.25 - 32.45 | 31.51 | -0.30 | 0.94% | 796,476 | | CMCL | Caledonia Mining Cp | - | 13.25 | 12.90 - 13.48 | 12.94 | -0.24 | 1.82% | 22,600 | | CMCM | Cheetah Mobile Inc ADR | - | 1.70 | 1.63 - 1.74 | 1.64 | -0.06 | 3.53% | 65,799 | | CMCO | Columbus Mckinnon | - | 49.79 | 49.19 - 50.265 | 49.38 | -0.44 | 0.88% | 94,382 | | CMCSA | Comcast Corp A | - | 54.05 | 53.50 - 54.35 | 54.22 | +0.19 | 0.35% | 11,645,978 | | CMCT | Cim Commercial TR Cp | - | 8.95 | 8.70 - 8.95 | 8.80 | -0.15 | 1.68% | 13,900 | | CMCTP | Cim Commercial Trust Corp Series L | - | 26.00 | 0.00 - 0.00 | 26.00 | 0.00 | 0.00% | 0 | | CMDY | Bberg Roll Select cmdty Strategy Ishares ETF | - | 60.46 | 59.65 - 60.46 | 59.95 | +0.04 | 0.07% | 60,500 | | CME | CME Group Inc | - | 215.00 | 214.37 - 218.67 | 217.95 | +3.16 | 1.47% | 1,081,635 | | CMF | California Muni Bond Ishares ETF | - | 61.79 | 61.79 - 61.86 | 61.83 | +0.01 | 0.02% | 222,000 | | CMG | Chipotle Mexican Grill | - | 1,843.75 | 1,773.70 - 1,855.60 | 1,792.21 | -51.62 | 2.80% | 581,452 | | CMI | Cummins Inc | - | 241.00 | 239.17 - 242.35 | 240.71 | 0.00 | 0.00% | 648,835 | | CMLS | Cumulus Media Inc Cl A | - | 12.91 | 12.00 - 12.91 | 12.70 | +0.06 | 0.47% | 127,500 | | CMLT | Cm Life Sciences III Inc Cl A | - | 9.94 | 9.92 - 9.94 | 9.93 | +0.01 | 0.10% | 27,300 | | CMLTU | Cm Life Sciences III Inc | - | 10.29 | 10.28 - 10.30 | 10.29 | -0.01 | 0.10% | 28,000 | | CMLTW | Cm Life Sciences III Inc WT | - | 1.90 | 1.89 - 1.94 | 1.90 | +0.01 | 0.53% | 2,700 | | CMMB | Chemomab Therapeutics Ltd ADR | - | 10.94 | 9.72 - 10.95 | 10.19 | -0.94 | 8.45% | 316,600 | | CMO | Capstead Mortgage Corp | - | 6.395 | 6.25 - 6.54 | 6.50 | +0.16 | 2.52% | 8,319,861 | | CMO-E | Capstead Mtge.Corp [Cmo/Pe] | - | 25.05 | 0.00 - 0.00 | 25.05 | 0.00 | 0.00% | 0 | | CMP | Compass Minerals Intl Inc | - | 69.48 | 67.05 - 70.73 | 69.68 | +0.37 | 0.53% | 144,605 | | CMPI | Checkmate Pharmaceuticals Inc | - | 4.11 | 4.05 - 4.13 | 4.13 | -0.09 | 2.13% | 26,000 | | CMPR | Cimpress N.V. Ord | - | 87.89 | 85.40 - 89.33 | 88.59 | +0.43 | 0.49% | 55,434 | | CMPS | Compass Pathways Plc ADR | - | 35.50 | 34.37 - 39.42 | 38.89 | +3.58 | 10.14% | 685,315 | | CMR-B | Costamare Inc [Cmre/Pb] | - | 26.20 | 26.08 - 26.20 | 26.08 | -0.22 | 0.84% | 1,000 | | CMR-C | Costamare Inc [Cmre/Pc] | - | 25.79 | 25.77 - 25.95 | 25.95 | +0.065 | 0.25% | 3,500 | | CMR-D | Costamare Inc [Cmre/Pd] | - | 26.20 | 26.02 - 26.20 | 26.18 | +0.17 | 0.65% | 3,900 | | CMR-E | Costamare Inc [Cmre/Pe] | - | 27.00 | 27.00 - 27.12 | 27.03 | +0.03 | 0.11% | 1,900 | | CMRE | Costamare Inc | - | 14.51 | 14.05 - 14.67 | 14.39 | -0.03 | 0.21% | 440,186 | | CMRX | Chimerix Inc | - | 5.67 | 5.14 - 5.69 | 5.33 | -0.37 | 6.49% | 1,183,100 | | CMS | Cms Energy Corp | - | 60.99 | 60.60 - 61.22 | 61.06 | +0.26 | 0.43% | 580,861 | | CMS-B | Consumers Energy Company [Cms/Pb] | - | 109.80 | 109.80 - 109.80 | 109.80 | -0.15 | 0.14% | 100 | | CMS-C | Cms Energy Corp | - | 24.38 | 24.27 - 24.45 | 24.37 | +0.04 | 0.16% | 67,100 | | CMSA | Cms Energy Corp 5.625% Junior Subordinate | - | 26.611 | 26.57 - 26.782 | 26.692 | -0.028 | 0.10% | 1,933 | | CMSC | Cms Energy Corp | - | 26.85 | 26.75 - 26.97 | 26.935 | +0.125 | 0.47% | 26,230 | | CMSD | Cms Energy Corp 5.875% Junior Subordinate | - | 27.41 | 27.161 - 27.43 | 27.33 | -0.01 | 0.04% | 17,474 | | CMT | Core Molding Technologies Inc | - | 11.615 | 11.47 - 11.681 | 11.52 | +0.07 | 0.61% | 10,200 | | CMTL | Comtech Telecom Company | - | 22.12 | 21.88 - 22.41 | 22.22 | +0.02 | 0.09% | 140,077 | | CMU | Colonial Muni Income Trust | - | 4.45 | 4.43 - 4.47 | 4.47 | +0.01 | 0.22% | 58,550 | | CN | Xtrackers MSCI All China Equity ETF | - | 43.05 | 42.63 - 43.05 | 42.67 | +0.055 | 0.13% | 400 | | CNA | Cna Financial Corp | - | 45.86 | 45.54 - 46.20 | 45.95 | +0.10 | 0.22% | 70,115 | | CNBKA | Century Bancorp Inc | - | 115.09 | 115.08 - 115.21 | 115.12 | -0.10 | 0.09% | 4,127 | | CNBS | Amplify Seymour Cannabis ETF | - | 18.71 | 18.13 - 18.73 | 18.15 | -0.61 | 3.25% | 36,800 | | CNC | Centene Corp | - | 68.77 | 67.68 - 69.61 | 69.24 | +0.25 | 0.36% | 2,862,563 | | CNCE | Concert Pharmaceutic | - | 2.79 | 2.68 - 2.79 | 2.69 | -0.10 | 3.58% | 70,800 | | CNCR | Loncar Cancer Immunotherapy ETF | - | 28.99 | 28.739 - 28.99 | 28.739 | -0.261 | 0.90% | 1,500 | | CND | Concord Acquisition Corp Cl A | - | 10.06 | 10.00 - 10.15 | 10.07 | +0.04 | 0.40% | 2,120,646 | | CND.U | Concord Acquisition Corp Units | - | 9.959 | 9.91 - 11.04 | 9.959 | +0.049 | 0.49% | 3,700 | | CND.W | Concord Acquisition Corp WT | - | 0.68 | 0.68 - 1.87 | 0.68 | -1.10 | 61.80% | 100 | | CNDT | Conduent Inc | - | 6.73 | 6.73 - 6.93 | 6.87 | +0.10 | 1.48% | 912,233 | | CNET | Chinanet Online Holdings | - | 1.35 | 1.30 - 1.37 | 1.34 | -0.05 | 3.60% | 400,600 | | CNEY | Cn Energy Group Inc | - | 8.83 | 8.36 - 8.93 | 8.70 | -0.14 | 1.58% | 591,700 | | CNF | Cnfinance Holdings Ltd ADR | - | 5.095 | 4.99 - 5.44 | 5.12 | +0.01 | 0.20% | 180,060 | | CNFR | Conifer Holdings | - | 2.68 | 2.61 - 2.70 | 2.64 | -0.066 | 2.44% | 18,400 | | CNFRL | Conifer Holdings Inc 6.75% Senior Unsecured No | - | 24.93 | 24.76 - 24.93 | 24.845 | -0.065 | 0.26% | 2,400 | | CNHI | CNH Industrial N.V. | - | 17.35 | 17.29 - 17.54 | 17.44 | +0.19 | 1.10% | 1,967,066 | | CNI | Canadian National Railway | - | 133.52 | 133.125 - 136.22 | 135.53 | +2.79 | 2.10% | 1,628,807 | | CNK | Cinemark Holdings Inc | - | 19.59 | 18.80 - 20.46 | 20.44 | +0.65 | 3.28% | 2,655,522 | | CNM | Core & Main Inc Cl A | - | 25.08 | 24.46 - 25.71 | 24.54 | -0.56 | 2.23% | 132,643 | | CNMD | C O N M E D Cp | - | 144.97 | 144.045 - 147.11 | 146.10 | +1.07 | 0.74% | 211,985 | | CNNB | Cincinnati Bancorp | - | 14.68 | 0.00 - 0.00 | 14.68 | 0.00 | 0.00% | 0 | | CNNE | Cannae Holdings Inc | - | 33.20 | 32.65 - 33.56 | 33.32 | +0.10 | 0.30% | 269,117 | | CNO | Cno Financial Group | - | 25.80 | 25.57 - 25.98 | 25.76 | +0.04 | 0.16% | 606,553 | | CNO-A | Cno Financial Group Inc 5.125% | - | 27.05 | 26.99 - 27.05 | 26.99 | -0.01 | 0.04% | 400 | | CNOB | Connectone Bancorp | - | 32.38 | 31.97 - 32.605 | 32.54 | +0.14 | 0.43% | 134,311 | | CNOBP | Connectone Bancorp Inc | - | 26.44 | 26.40 - 26.67 | 26.43 | -0.19 | 0.71% | 2,934 | | CNP | Centerpoint Energy Inc | - | 26.56 | 26.48 - 26.67 | 26.54 | +0.03 | 0.11% | 2,508,562 | | CNQ | Canadian Natural Resources | - | 42.54 | 42.43 - 43.07 | 42.73 | +0.40 | 0.94% | 1,570,750 | | CNR | Cornerstone Building Brands Inc | - | 14.63 | 14.25 - 14.78 | 14.41 | -0.17 | 1.17% | 333,449 | | CNRG | SPDR Kensho Clean Power ETF | - | 102.35 | 100.90 - 102.475 | 101.353 | -1.317 | 1.28% | 10,600 | | CNS | Cohn & Steers Inc | - | 92.16 | 90.59 - 93.38 | 92.72 | +1.19 | 1.30% | 106,178 | | CNSL | Consolidated Communications Holdings Inc | - | 8.15 | 7.89 - 8.18 | 7.91 | -0.25 | 3.06% | 245,091 | | CNSP | Cns Pharmaceuticals Inc | - | 1.43 | 1.39 - 1.45 | 1.41 | -0.02 | 1.40% | 131,600 | | CNTA | Centessa Pharmaceuticals Plc ADR | - | 16.50 | 15.23 - 17.08 | 17.00 | +0.42 | 2.53% | 162,244 | | CNTB | Connect Biopharma Holdings Ltd ADR | - | 16.85 | 15.29 - 17.16 | 16.32 | -1.35 | 7.64% | 224,800 | | CNTG | Centogene N.V. | - | 9.87 | 9.63 - 9.99 | 9.96 | +0.02 | 0.20% | 11,500 | | CNTQ | Chardan Nextech Acquisition 2 Corp Cl A | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | CNTQU | Chardan Nextech Acquisition 2 Corp | - | 10.34 | 0.00 - 0.00 | 10.34 | 0.00 | 0.00% | 0 | | CNTQW | Chardan Nextech Acquisition 2 Corp WT | - | 0.508 | 0.508 - 0.521 | 0.521 | +0.021 | 4.20% | 326,800 | | CNTX | Context Therapeutics Inc | - | 6.00 | 5.81 - 7.90 | 6.99 | +0.82 | 13.29% | 18,070,200 | | CNTY | Century Casinos IN | - | 14.65 | 14.19 - 14.65 | 14.55 | -0.15 | 1.02% | 81,900 | | CNVY | Convey Holding Parent Inc | - | 7.76 | 7.50 - 7.925 | 7.62 | -0.08 | 1.04% | 100,645 | | CNX | CNX Resources Corp | - | 14.58 | 14.24 - 14.69 | 14.66 | +0.29 | 2.02% | 2,259,721 | | CNXC | Concentrix Corp | - | 181.24 | 181.24 - 185.39 | 185.23 | +3.47 | 1.91% | 96,733 | | CNXN | PC Connection Inc | - | 43.98 | 43.29 - 44.65 | 43.50 | -0.41 | 0.93% | 23,799 | | CNXT | Vaneck Chinaamc Sme-Chnext ETF | - | 52.50 | 52.29 - 52.55 | 52.333 | +0.412 | 0.79% | 12,500 | | CNYA | China A Ishares MSCI ETF | - | 43.49 | 43.49 - 43.78 | 43.60 | +0.23 | 0.53% | 89,300 | | CO | Global Cord Blood Corp | - | 4.32 | 4.10 - 4.64 | 4.54 | +0.18 | 4.13% | 232,985 | | COCO | The Vita Coco Company Inc | - | 13.99 | 13.79 - 14.65 | 13.95 | +0.43 | 3.18% | 1,878,300 | | COCP | Cocrystal Pharma Inc | - | 0.97 | 0.92 - 0.98 | 0.958 | -0.013 | 1.34% | 583,500 | | COD-A | Compass Div Holdings [Codi/Pa] | - | 25.49 | 25.34 - 25.50 | 25.38 | -0.01 | 0.04% | 3,700 | | COD-B | Compass Div Holdings [Codi/Pb] | - | 26.71 | 26.41 - 26.74 | 26.41 | -0.09 | 0.34% | 7,900 | | COD-C | Compass Div Holdings [Codi/Pc] | - | 26.63 | 26.25 - 26.63 | 26.32 | -0.16 | 0.60% | 7,500 | | CODA | Coda Octopus Group | - | 8.52 | 8.41 - 8.52 | 8.48 | -0.03 | 0.35% | 4,800 | | CODI | Compass Diversified Holdings | - | 29.80 | 28.82 - 30.11 | 29.25 | -0.41 | 1.38% | 230,848 | | CODX | Co-Diagnostics Inc | - | 8.41 | 8.28 - 8.58 | 8.35 | -0.16 | 1.88% | 332,100 | | COE | China Online Education Group ADR | - | 2.52 | 2.40 - 2.58 | 2.43 | -0.11 | 4.33% | 212,920 | | COF | Capital One Financial Corp | - | 167.00 | 165.63 - 169.43 | 167.84 | +2.15 | 1.30% | 2,661,674 | | COF-G | Capital One Financial Corp [Cof/Pg] | - | 25.28 | 25.27 - 25.29 | 25.29 | 0.00 | 0.00% | 19,700 | | COF-H | Capital One Financial Corp [Cof/Ph] | - | 25.31 | 25.31 - 25.34 | 25.34 | 0.00 | 0.00% | 27,100 | | COF-I | Capital One Financial Corp [Cof/Pi] | - | 26.73 | 26.60 - 26.73 | 26.62 | -0.06 | 0.22% | 55,600 | | COF-J | Capital One Financial Corp [Cof/Pj] | - | 26.42 | 26.23 - 26.42 | 26.25 | -0.10 | 0.38% | 91,600 | | COF-K | Capital One Financial Corp | - | 26.16 | 26.15 - 26.28 | 26.15 | +0.005 | 0.02% | 7,200 | | COF-L | Capital One Financial Corp | - | 25.28 | 25.16 - 25.30 | 25.26 | +0.04 | 0.16% | 59,700 | | COF-N | Capital One Financial Corp | - | 25.07 | 24.99 - 25.18 | 25.06 | +0.05 | 0.20% | 63,500 | | COFS | Choiceone Financial | - | 24.201 | 24.20 - 25.57 | 25.05 | -0.19 | 0.75% | 2,400 | | COG | Cabot Oil & Gas Corp | - | 18.62 | 21.51 - 22.39 | 22.25 | +3.72 | 20.08% | 19,280,088 | | COGT | Cogent Biosciences Inc | - | 8.36 | 8.085 - 8.36 | 8.19 | -0.18 | 2.15% | 84,402 | | COHN | Cohen & CO Inc | - | 21.21 | 20.28 - 21.53 | 20.76 | -0.17 | 0.81% | 102,300 | | COHR | Coherent Inc | - | 253.35 | 250.12 - 255.20 | 251.87 | -1.14 | 0.45% | 90,775 | | COHU | Cohu Inc | - | 31.24 | 30.77 - 31.70 | 30.91 | +0.01 | 0.03% | 466,716 | | COIN | Coinbase Global Inc Cl A | - | 302.00 | 293.62 - 306.00 | 300.84 | +0.83 | 0.28% | 5,408,020 | | COKE | Coca Cola Bot Cons | - | 394.30 | 393.00 - 398.516 | 395.96 | +3.46 | 0.88% | 11,129 | | COLB | Columbia Banking Sys | - | 35.06 | 34.77 - 35.44 | 35.42 | +0.37 | 1.06% | 832,008 | | COLD | Americold Realty Trust | - | 30.31 | 29.89 - 30.77 | 29.97 | -0.36 | 1.19% | 2,933,507 | | COLI | Colicity Inc Cl A | - | 9.73 | 9.73 - 9.77 | 9.754 | +0.024 | 0.25% | 2,100 | | COLIU | Colicity Inc Units | - | 9.90 | 9.88 - 9.905 | 9.88 | -0.02 | 0.20% | 800 | | COLIW | Colicity Inc WT | - | 0.815 | 0.78 - 0.815 | 0.782 | +0.002 | 0.26% | 2,000 | | COLL | Collegium Pharma | - | 21.00 | 20.83 - 21.13 | 21.06 | +0.01 | 0.05% | 67,738 | | COLM | Columbia Sprtswr | - | 98.35 | 96.95 - 100.18 | 99.07 | +0.33 | 0.33% | 220,817 | | COM | Auspice Broad Commodity Strategy ETF Direxion | - | 32.80 | 32.568 - 32.80 | 32.70 | +0.06 | 0.18% | 36,200 | | COMB | Commodity Broad Strategy No K-1 ETF | - | 31.14 | 30.775 - 31.218 | 31.034 | +0.094 | 0.30% | 29,800 | | COMM | Commscope Holding Company | - | 12.01 | 11.71 - 12.12 | 11.76 | -0.33 | 2.73% | 2,392,175 | | COMP | Compass Inc Cl A | - | 12.60 | 12.55 - 12.97 | 12.89 | +0.36 | 2.87% | 1,626,382 | | COMS | Comsovereign Holding Corp | - | 1.23 | 1.17 - 1.84 | 1.58 | +0.35 | 28.46% | 10,846,300 | | COMSW | Comsovereign Holding Corp WT | - | 0.50 | 0.46 - 0.85 | 0.80 | +0.36 | 81.82% | 223,300 | | COMT | Commodities Select Strategy Ishares ETF | - | 37.80 | 37.47 - 37.90 | 37.78 | +0.08 | 0.21% | 2,398,800 | | CONE | Cyrusone Inc | - | 83.11 | 81.35 - 83.14 | 81.62 | -1.44 | 1.73% | 1,313,750 | | CONN | Conn's Inc | - | 24.12 | 23.82 - 24.38 | 24.11 | -0.21 | 0.86% | 154,272 | | CONX | Conx Corp Cl A | - | 9.81 | 9.80 - 9.83 | 9.82 | +0.01 | 0.10% | 57,200 | | CONXU | Conx Corp | - | 10.06 | 0.00 - 0.00 | 10.06 | 0.00 | 0.00% | 0 | | CONXW | Conx Corp WT | - | 1.26 | 1.20 - 1.26 | 1.25 | -0.02 | 1.57% | 4,800 | | COO | Cooper Companies | - | 411.00 | 410.00 - 417.43 | 417.02 | +5.46 | 1.33% | 187,757 | | COOK | Traeger Inc | - | 20.82 | 20.66 - 21.06 | 20.77 | -0.20 | 0.95% | 307,902 | | COOL | Corner Growth Acquisition Corp Cl A | - | 9.73 | 9.73 - 9.76 | 9.74 | -0.02 | 0.20% | 4,400 | | COOLU | Corner Growth Acquisition Corp | - | 9.98 | 9.94 - 10.04 | 10.04 | +0.06 | 0.60% | 8,100 | | COOLW | Corner Growth Acquisition Corp WT | - | 0.852 | 0.84 - 0.854 | 0.85 | 0.00 | 0.00% | 37,100 | | COOP | Mr.Cooper Group Inc | - | 44.29 | 43.54 - 44.86 | 44.17 | -0.21 | 0.47% | 401,300 | | COP | Conocophillips | - | 75.12 | 74.99 - 76.08 | 75.72 | +1.13 | 1.51% | 6,901,051 | | COPX | Global X Copper Miners ETF | - | 38.29 | 37.80 - 38.67 | 38.25 | -0.43 | 1.11% | 568,300 | | COR | Coresite Realty Corp | - | 145.88 | 144.86 - 146.86 | 145.18 | -0.61 | 0.42% | 206,716 | | COR-Z | Corenergy Infrastructure TR IN [Corr/Pa] | - | 24.30 | 24.21 - 24.398 | 24.279 | +0.069 | 0.29% | 11,100 | | COR.U | Corsair Partnering Corp [Cors.U] | - | 9.935 | 0.00 - 0.00 | 9.935 | 0.00 | 0.00% | 0 | | COR.W | Corsair Partnering Corp WT [Cors/W] | - | 0.75 | 0.00 - 0.00 | 0.75 | 0.00 | 0.00% | 0 | | CORE | Core Mark Holding | - | 45.95 | 45.01 - 46.24 | 45.65 | -0.35 | 0.76% | 2,197,814 | | CORN | Teucrium Corn | - | 20.24 | 20.24 - 20.41 | 20.38 | +0.17 | 0.84% | 104,800 | | CORP | Invest Grade Corp Bd Index ETF Pimco | - | 112.72 | 112.65 - 112.97 | 112.879 | +0.312 | 0.28% | 23,000 | | CORR | Corenergy Infrastructure Trust Inc | - | 5.09 | 5.07 - 5.49 | 5.28 | +0.17 | 3.33% | 163,259 | | CORS | Corsair Partnering Corporation Cl A | - | 9.75 | 9.70 - 9.764 | 9.73 | -0.02 | 0.21% | 200,204 | | CORT | Corcept Therapeutics | - | 18.87 | 18.52 - 18.92 | 18.72 | -0.09 | 0.48% | 396,100 | | COST | Costco Wholesale | - | 478.99 | 478.565 - 485.03 | 481.99 | +4.76 | 1.00% | 1,590,735 | | COTY | Coty Inc | - | 7.86 | 7.86 - 8.14 | 8.08 | +0.17 | 2.15% | 7,701,443 | | COUP | Coupa Software Inc | - | 255.39 | 244.985 - 255.90 | 245.96 | -9.81 | 3.84% | 751,413 | | COUR | Coursera Inc | - | 33.00 | 32.73 - 33.82 | 33.63 | +0.27 | 0.81% | 1,144,551 | | COVA | Cova Acquisition Corp Cl A | - | 9.74 | 9.74 - 9.75 | 9.75 | 0.00 | 0.00% | 17,300 | | COVAU | Cova Acquisition Corp | - | 10.00 | 9.98 - 10.01 | 10.01 | +0.01 | 0.10% | 16,400 | | COVAW | Cova Acquisition Corp WT | - | 0.55 | 0.51 - 0.58 | 0.57 | 0.00 | 0.00% | 12,700 | | COW | Ipatha.B Livestock Subindex TR ETN | - | 36.01 | 35.84 - 36.19 | 35.895 | -0.171 | 0.47% | 25,000 | | COWN | Cowen Group Inc | - | 36.56 | 36.03 - 36.90 | 36.57 | -0.13 | 0.35% | 182,407 | | COWNL | Cowen Inc 7.75% Senior Notes Due 2033 | - | 25.04 | 27.06 - 27.32 | 27.06 | -0.35 | 1.28% | 5,241 | | COWZ | Pacer US Cash Cows 100 ETF | - | 45.78 | 45.59 - 46.006 | 45.82 | +0.06 | 0.13% | 93,000 | | CP | Canadian Pacific Railway | - | 75.25 | 74.76 - 76.63 | 76.13 | +1.14 | 1.52% | 3,752,893 | | CPA | Copa Holdings S.A. | - | 80.37 | 78.68 - 83.11 | 78.89 | -2.37 | 2.92% | 282,255 | | CPAA | Conyers Park III Acquisition Corp. Cl A | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | | CPAAU | Conyers Park III Acquisition Corp | - | 10.18 | 10.18 - 10.18 | 10.18 | +0.03 | 0.30% | 300 | | CPAAW | Conyers Park III Acquisition Corp WT | - | 0.83 | 0.83 - 0.84 | 0.84 | -0.173 | 17.08% | 2,700 | | CPAC | Cementos Pacasmayo S.A.A ADR | - | 6.10 | 6.06 - 6.28 | 6.25 | +0.07 | 1.13% | 33,168 | | CPAR | Catalyst Partners Acquisition Corp Cl A | - | 9.71 | 9.71 - 9.74 | 9.718 | +0.008 | 0.08% | 500 | | CPARU | Catalyst Partners Acquisition Corp | - | 9.89 | 9.86 - 9.92 | 9.89 | +0.01 | 0.10% | 5,700 | | CPARW | Catalyst Partners Acquisition Corp WT | - | 0.88 | 0.88 - 0.881 | 0.881 | +0.006 | 0.69% | 1,000 | | CPB | Campbell Soup Company | - | 40.63 | 40.415 - 41.36 | 40.70 | +0.07 | 0.17% | 2,422,592 | | CPE | Callon Petroleum Company | - | 50.84 | 49.07 - 51.75 | 51.02 | +0.79 | 1.57% | 1,170,457 | | CPER | US Copper | - | 27.79 | 27.28 - 27.882 | 27.53 | -0.33 | 1.18% | 213,500 | | CPF | Central Pacific Financial Company | - | 26.37 | 26.20 - 26.88 | 26.85 | +0.51 | 1.94% | 91,402 | | CPG | Crescent Pt Energy | - | 4.98 | 4.905 - 5.08 | 5.04 | +0.09 | 1.82% | 3,153,298 | | CPHC | Canterbury Park Hl | - | 16.40 | 15.80 - 16.40 | 15.83 | +0.03 | 0.19% | 900 | | CPHI | China Pharma Holdings | - | 0.557 | 0.529 - 0.61 | 0.576 | +0.019 | 3.41% | 777,300 | | CPI | IQ Real Return ETF | - | 27.49 | 27.49 - 27.605 | 27.605 | +0.04 | 0.15% | 700 | | CPIX | Cumberland Pharmaceu | - | 2.68 | 2.62 - 2.68 | 2.68 | +0.01 | 0.37% | 12,057 | | CPK | Chesapeake Utilities Corp | - | 130.14 | 128.73 - 130.58 | 130.03 | +0.66 | 0.51% | 30,059 | | CPLG | Corepoint Lodging Inc | - | 15.91 | 15.65 - 16.24 | 16.07 | +0.17 | 1.07% | 94,505 | | CPLP | Capital Product Part | - | 14.10 | 13.60 - 14.35 | 14.15 | +0.125 | 0.89% | 167,400 | | CPNG | Coupang Inc Cl A | - | 29.04 | 28.70 - 29.29 | 29.00 | -0.15 | 0.51% | 14,053,299 | | CPOP | Pop Culture Group Co. Cl A | - | 3.04 | 2.84 - 3.44 | 2.89 | -0.25 | 7.96% | 1,158,600 | | CPRI | Capri Holdings Ltd | - | 52.11 | 51.71 - 53.75 | 52.49 | -0.12 | 0.23% | 827,926 | | CPRT | Copart Inc | - | 152.50 | 151.37 - 153.36 | 152.27 | +0.43 | 0.28% | 468,701 | | CPRX | Catalyst Pharm Inc | - | 5.93 | 5.75 - 5.962 | 5.76 | -0.17 | 2.87% | 719,000 | | CPS | Cooper Std Holdings Inc | - | 26.07 | 24.66 - 26.31 | 24.91 | -1.22 | 4.67% | 88,716 | | CPS.U | Capstar Special Acquisition Corp [Cpsr.U] | - | 10.41 | 0.00 - 0.00 | 10.41 | 0.00 | 0.00% | 0 | | CPS.W | Capstar Special Acquisition Corp [Cpsr/W] | - | 0.99 | 0.904 - 0.99 | 0.91 | +0.01 | 1.11% | 51,100 | | CPSH | Cps Technologies | - | 4.87 | 4.66 - 4.91 | 4.75 | -0.22 | 4.43% | 141,100 | | CPSI | Computer Programs | - | 36.37 | 35.73 - 36.37 | 35.93 | -0.07 | 0.19% | 73,994 | | CPSR | Capstar Special Acquisition Corp Cl A | - | 9.97 | 9.93 - 9.97 | 9.97 | +0.04 | 0.40% | 201 | | CPSS | Consumer Portfol | - | 6.27 | 6.17 - 6.43 | 6.27 | +0.04 | 0.64% | 30,300 | | CPT | Camden Property Trust | - | 158.81 | 158.16 - 159.82 | 159.05 | +0.72 | 0.45% | 249,065 | | CPT.U | Crown Proptech Acquisitions [Cptk.U] | - | 9.90 | 9.89 - 9.92 | 9.92 | +0.01 | 0.10% | 4,400 | | CPT.W | Crown Proptech Acquisitions WT [Cptk/W] | - | 0.56 | 0.52 - 0.60 | 0.60 | +0.03 | 5.26% | 99,100 | | CPTAG | Capitala Finance Corp 5.75% Convertible Notes D | - | 25.43 | 25.40 - 25.54 | 25.54 | +0.05 | 0.20% | 5,500 | | CPTAL | Capitala Finance Corp 6% Notes Due 2022 | - | 19.50 | 25.23 - 25.39 | 25.35 | +0.11 | 0.44% | 4,025 | | CPTK | Crown Proptech Acquisitions Cl A | - | 9.748 | 9.73 - 9.75 | 9.74 | -0.01 | 0.10% | 5,014 | | CPU.U | Compute Health Acquisition Corp [Cpuh.U] | - | 10.04 | 10.00 - 10.04 | 10.00 | -0.04 | 0.40% | 5,700 | | CPU.W | Compute Health Acquisition Corp WT [Cpuh/W] | - | 0.96 | 0.91 - 0.96 | 0.938 | -0.012 | 1.26% | 25,000 | | CPUH | Compute Health Acquisition Corp Cl A | - | 9.79 | 9.77 - 9.79 | 9.78 | 0.00 | 0.00% | 91,971 | | CPZ | Calamos Long/Short Equity & Dynamic Income Trust | - | 20.89 | 20.64 - 20.90 | 20.90 | +0.04 | 0.19% | 26,122 | | CQP | Cheniere Energy Partners LP | - | 44.29 | 43.495 - 44.48 | 43.93 | -0.11 | 0.25% | 117,300 | | CQQQ | China Technology Invesco ETF | - | 72.50 | 71.52 - 73.20 | 71.85 | +0.05 | 0.07% | 160,800 | | CR | Crane Company | - | 95.11 | 92.94 - 95.49 | 94.31 | -0.47 | 0.50% | 92,019 | | CRAI | Cra International | - | 106.04 | 106.04 - 109.98 | 108.27 | +0.84 | 0.78% | 23,382 | | CRAK | Vaneck Oil Refiners ETF | - | 31.25 | 31.04 - 31.28 | 31.28 | -0.03 | 0.10% | 2,200 | | CRBN | ACWI Low Carbon Target Ishares MSCI ETF | - | 172.84 | 171.849 - 172.84 | 172.298 | -0.132 | 0.08% | 4,600 | | CRBP | Corbus Pharma | - | 1.03 | 0.95 - 1.03 | 0.951 | -0.079 | 7.67% | 1,967,100 | | CRBU | Caribou Biosciences Inc | - | 20.38 | 19.60 - 20.81 | 20.70 | +0.52 | 2.58% | 259,601 | | CRC | California Resources Corp | - | 44.36 | 41.91 - 44.90 | 43.59 | -0.35 | 0.80% | 732,410 | | CRCT | Cricut Inc Cl A | - | 27.07 | 25.96 - 27.07 | 26.04 | -1.25 | 4.58% | 183,684 | | CRD.A | Crawford Co. Cl A | - | 9.02 | 8.828 - 9.24 | 9.18 | +0.08 | 0.88% | 26,900 | | CRD.B | Crawford Co. Cl B | - | 8.69 | 8.58 - 8.70 | 8.70 | +0.02 | 0.23% | 1,400 | | CRDF | Cardiff Oncology Inc | - | 6.13 | 5.91 - 6.15 | 6.06 | -0.12 | 1.94% | 494,400 | | CRDL | Cardiol Therapeutics | - | 4.62 | 4.30 - 4.664 | 4.41 | -0.20 | 4.34% | 1,151,900 | | CREE | Cree Inc | - | 81.29 | 79.09 - 81.29 | 79.12 | 0.00 | 0.00% | 1,325,405 | | CREG | China Recycling Ener | - | 7.35 | 7.27 - 8.09 | 8.08 | +0.83 | 11.45% | 371,900 | | CRESW | Cresud S.A.C.I.F. Y A. WT | - | 0.221 | 0.22 - 0.25 | 0.25 | +0.03 | 13.64% | 900 | | CRESY | Cresud Sacif ADR | - | 5.80 | 5.57 - 5.80 | 5.64 | -0.15 | 2.59% | 90,779 | | CREX | Creative Realities Inc | - | 1.46 | 1.39 - 1.64 | 1.39 | -0.10 | 6.71% | 704,300 | | CREXW | Creative Realities Inc | - | 0.20 | 0.179 - 0.25 | 0.22 | +0.04 | 22.22% | 7,700 | | CRF | Cornerstone Strategic Return Fund | - | 12.90 | 12.89 - 12.95 | 12.95 | +0.05 | 0.39% | 303,600 | | CRH | CRH Plc ADR | - | 47.55 | 47.11 - 47.80 | 47.34 | -0.04 | 0.08% | 401,466 | | CRH.U | Cohn Robbins Holdings Corp WT [Crhc.U] | - | 10.14 | 10.14 - 10.15 | 10.15 | +0.02 | 0.20% | 600 | | CRH.W | Cohn Robbins Holdings Corp [Crhc/W] | - | 0.87 | 0.86 - 0.97 | 0.96 | +0.108 | 12.68% | 383,400 | | CRHC | Cohn Robbins Holdings Corp Cl A | - | 9.85 | 9.83 - 9.89 | 9.86 | +0.02 | 0.20% | 786,315 | | CRI | Carter's Inc | - | 99.91 | 99.56 - 103.71 | 103.00 | +2.48 | 2.47% | 480,432 | | CRIS | Curis Inc | - | 7.28 | 7.045 - 7.35 | 7.34 | +0.05 | 0.69% | 819,100 | | CRK | Comstock Resources | - | 9.55 | 9.51 - 9.865 | 9.76 | +0.29 | 3.06% | 1,894,720 | | CRKN | Crown Electrokinetics Corp | - | 3.83 | 3.68 - 3.874 | 3.85 | -0.01 | 0.26% | 104,900 | | CRL | Charles River Laboratories Intl | - | 415.52 | 415.03 - 423.25 | 420.61 | +3.40 | 0.81% | 222,996 | | CRM | Salesforce.com Inc | - | 289.00 | 288.18 - 293.00 | 292.56 | +2.75 | 0.95% | 2,828,396 | | CRMD | Cormedix Inc | - | 4.89 | 4.625 - 4.89 | 4.75 | -0.14 | 2.86% | 194,700 | | CRMT | America's Car-Mart | - | 117.35 | 116.275 - 117.99 | 117.33 | -0.54 | 0.46% | 24,501 | | CRNC | Cerence Inc | - | 94.45 | 93.71 - 96.02 | 94.55 | -0.14 | 0.15% | 194,679 | | CRNT | Ceragon Networks Ltd | - | 3.37 | 3.32 - 3.38 | 3.32 | -0.08 | 2.35% | 678,710 | | CRNX | Crinetics Pharmaceuticals Inc | - | 22.61 | 22.32 - 23.63 | 22.49 | -0.08 | 0.35% | 1,314,952 | | CROC | Ultrashort Australian Dollar ETF | - | 45.65 | 45.65 - 46.18 | 46.07 | +0.021 | 0.05% | 6,800 | | CRON | Cronos Group Inc | - | 5.95 | 5.60 - 5.95 | 5.65 | -0.30 | 5.04% | 2,002,600 | | CROX | Crocs Inc | - | 147.80 | 147.38 - 154.44 | 149.76 | +1.16 | 0.78% | 2,147,077 | | CRPT | FT Skybridge Crypto Industry and Digital Economy | - | 21.81 | 21.01 - 21.81 | 21.232 | -0.518 | 2.38% | 39,900 | | CRS | Carpenter Technology Corp | - | 32.98 | 31.91 - 33.25 | 32.03 | -0.73 | 2.23% | 163,999 | | CRSP | Crispr Therapeutics Ag | - | 96.95 | 94.25 - 97.65 | 95.56 | -1.50 | 1.55% | 1,325,400 | | CRSR | Corsair Gaming Inc | - | 25.03 | 24.52 - 25.18 | 24.88 | -0.36 | 1.43% | 1,113,911 | | CRT | Cross Timbers Royalty Trust | - | 13.91 | 13.59 - 14.20 | 13.74 | -0.29 | 2.07% | 43,167 | | CRTD | Creatd Inc | - | 4.94 | 3.91 - 9.80 | 4.13 | +1.21 | 41.44% | 142,333,000 | | CRTDW | Creatd Inc WT | - | 2.80 | 1.37 - 4.25 | 1.44 | +0.642 | 80.45% | 1,870,900 | | CRTO | Criteo S.A. ADR | - | 36.99 | 33.51 - 36.99 | 33.59 | -3.86 | 10.31% | 1,454,503 | | CRTX | Cortexyme Inc | - | 58.91 | 57.34 - 60.11 | 59.41 | +1.56 | 2.70% | 241,398 | | CRU | Crucible Acquisition Corp Cl A | - | 9.74 | 9.74 - 9.76 | 9.76 | +0.02 | 0.21% | 3,675 | | CRU.U | Crucible Acquisition Corp | - | 9.96 | 9.96 - 9.98 | 9.98 | -0.01 | 0.10% | 400 | | CRU.W | Crucible Acquisition Corp WT | - | 0.75 | 0.75 - 0.79 | 0.77 | +0.02 | 2.67% | 15,900 | | CRUS | Cirrus Logic Inc | - | 81.52 | 80.16 - 82.12 | 80.27 | -1.41 | 1.73% | 325,717 | | CRUZ | Defiance Hotel Airline and Cruise ETF | - | 22.01 | 21.80 - 22.01 | 21.887 | -0.17 | 0.77% | 11,600 | | CRVL | Corvel Cp | - | 173.42 | 173.42 - 176.90 | 174.76 | +2.24 | 1.30% | 23,945 | | CRVS | Corvus Pharma Com | - | 4.73 | 4.28 - 4.86 | 4.47 | -0.32 | 6.68% | 982,600 | | CRWD | Crowdstrike Holdings Inc | - | 284.23 | 280.32 - 290.73 | 283.39 | -0.71 | 0.25% | 2,507,575 | | CRWS | Crown Crafts Inc | - | 7.53 | 7.53 - 7.59 | 7.59 | -0.011 | 0.14% | 2,800 | | CRXT | Clarus Therapeutics Hldgs Inc | - | 4.51 | 4.16 - 4.53 | 4.19 | -0.38 | 8.32% | 436,800 | | CRXTW | Clarus Therapeutics Hldgs Inc WT | - | 0.65 | 0.58 - 0.69 | 0.60 | -0.05 | 7.69% | 72,200 | | CRY | Cryolife | - | 21.05 | 20.89 - 21.39 | 21.04 | -0.05 | 0.24% | 60,318 | | CRZN | Corazon Capital V838 Monoceros Corp Cl A | - | 9.70 | 0.00 - 0.00 | 9.70 | 0.00 | 0.00% | 0 | | CRZNU | Corazon Capital V838 Monoceros Corp | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | CRZNW | Corazon Capital V838 Monoceros Corp WT | - | 0.821 | 0.00 - 0.00 | 0.821 | 0.00 | 0.00% | 0 | | CS | Credit Suisse Group ADR | - | 10.46 | 10.39 - 10.54 | 10.51 | +0.10 | 0.96% | 2,431,019 | | CSA | Victory US Smallcap Vol Wtd ETF | - | 66.719 | 66.65 - 66.72 | 66.663 | +0.252 | 0.38% | 1,800 | | CSAN | Cosan Sa Spon ADR WI | - | 14.65 | 13.59 - 15.51 | 14.89 | 0.00 | 0.00% | 818,362 | | CSB | Victory US Smallcap HI Div Vol Wtd ETF | - | 59.52 | 59.46 - 59.83 | 59.70 | +0.14 | 0.24% | 12,400 | | CSBR | Champions Oncolog | - | 10.02 | 9.94 - 10.04 | 9.97 | -0.03 | 0.30% | 13,600 | | CSCO | Cisco Systems Inc | - | 55.55 | 54.94 - 55.86 | 55.11 | -0.58 | 1.04% | 14,779,464 | | CSCW | Color Star Tech Ltd | - | 0.52 | 0.518 - 0.595 | 0.589 | +0.074 | 14.37% | 33,098,100 | | CSD | S&P Spin-Off Invesco ETF | - | 66.00 | 65.908 - 66.00 | 65.908 | -0.063 | 0.10% | 300 | | CSF | Victory US Disc Enhd Vol Wtd ETF | - | 62.09 | 61.87 - 62.22 | 62.21 | +0.082 | 0.13% | 3,500 | | CSGP | Costar Group Inc | - | 98.83 | 98.55 - 99.78 | 99.29 | +0.75 | 0.76% | 929,323 | | CSGS | C S G Sys Intl | - | 50.54 | 50.28 - 51.00 | 50.62 | +0.19 | 0.38% | 83,699 | | CSII | Cardiovascular Syst | - | 33.98 | 33.41 - 34.02 | 33.88 | -0.08 | 0.24% | 86,337 | | CSIQ | Canadian Solar Inc | - | 38.02 | 37.02 - 38.40 | 37.52 | -0.69 | 1.81% | 458,027 | | CSL | Carlisle Companies Inc | - | 221.75 | 215.53 - 229.47 | 227.83 | +8.71 | 3.97% | 372,301 | | CSLT | Castlight Health Inc | - | 1.70 | 1.69 - 1.76 | 1.70 | -0.03 | 1.73% | 335,838 | | CSM | Large Cap Core Plus ETF | - | 105.70 | 105.08 - 105.715 | 105.16 | -0.62 | 0.59% | 14,700 | | CSML | IQ Chaikin U.S. Small Cap ETF | - | 36.30 | 36.18 - 36.30 | 36.292 | -0.001 | 0.00% | 1,200 | | CSOD | Cornerstone Ondemand | - | 57.49 | 57.48 - 57.505 | 57.49 | 0.00 | 0.00% | 3,739,087 | | CSPI | C S P Inc | - | 8.62 | 0.00 - 0.00 | 8.62 | 0.00 | 0.00% | 0 | | CSPR | Casper Sleep Inc | - | 4.59 | 4.355 - 4.75 | 4.43 | -0.18 | 3.90% | 406,264 | | CSQ | Calamos Strgc Ttl Rt | - | 18.65 | 18.57 - 18.70 | 18.65 | +0.03 | 0.16% | 110,600 | | CSR | Centerspace | - | 102.64 | 100.48 - 103.75 | 103.75 | +1.83 | 1.80% | 33,996 | | CSR-C | Centerspace Prf | - | 26.29 | 26.29 - 26.30 | 26.30 | +0.07 | 0.27% | 900 | | CSSE | Chicken Soup For The Soul Entertainment Inc | - | 22.05 | 21.32 - 22.12 | 21.92 | -0.20 | 0.90% | 37,600 | | CSSEN | Chicken Soup For The Soul Entertainment | - | 25.73 | 25.70 - 25.73 | 25.73 | -0.09 | 0.35% | 5,700 | | CSSEP | Chicken Soup For The Soul Entertainment Inc 9. | - | 27.85 | 27.50 - 27.96 | 27.776 | -0.064 | 0.23% | 5,900 | | CST.U | Constellation Acquisition Corp [Csta.U] | - | 9.97 | 9.94 - 9.97 | 9.97 | +0.02 | 0.20% | 27,500 | | CST.W | Constellation Acquisition Corp WT [Csta/W] | - | 0.62 | 0.62 - 0.62 | 0.62 | -0.04 | 6.06% | 8,300 | | CSTA | Constellation Acquisition Corp I Cl A | - | 9.78 | 9.75 - 9.79 | 9.79 | +0.04 | 0.41% | 33,522 | | CSTE | Caesarstone Sdot-Yam | - | 12.42 | 12.25 - 12.44 | 12.28 | -0.11 | 0.89% | 44,106 | | CSTL | Castle Biosciences Inc | - | 63.12 | 62.20 - 63.44 | 62.73 | -0.18 | 0.29% | 90,400 | | CSTM | Constellium N.V. | - | 18.31 | 17.87 - 18.43 | 18.00 | -0.14 | 0.77% | 819,990 | | CSTR | Capstar Financial Holdings Inc | - | 21.75 | 21.75 - 22.42 | 22.25 | +0.46 | 2.11% | 212,581 | | CSU | Capital Senior Living Corp | - | 29.49 | 25.85 - 32.85 | 29.68 | +0.69 | 2.38% | 16,897 | | CSV | Carriage Services | - | 44.40 | 43.91 - 44.88 | 44.23 | -0.01 | 0.02% | 110,691 | | CSWC | Capital Southwest | - | 27.95 | 27.52 - 28.00 | 27.80 | -0.08 | 0.29% | 53,863 | | CSWI | Csw Industrials Inc | - | 136.04 | 135.12 - 137.67 | 136.49 | +0.19 | 0.14% | 22,504 | | CSX | CSX Corp | - | 35.12 | 34.76 - 35.66 | 35.42 | +0.41 | 1.17% | 14,874,343 | | CTA-A | Du Pont E.I. DE Nemours & Co. [Cta/Pa] | - | 94.00 | 0.00 - 0.00 | 94.00 | 0.00 | 0.00% | 0 | | CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | - | 112.455 | 0.00 - 0.00 | 112.455 | 0.00 | 0.00% | 0 | | CTA.U | Cerberus Telecom Acquisition Corp Unit [Ctac.U] | - | 8.18 | 0.00 - 0.00 | 8.18 | 0.00 | 0.00% | 0 | | CTA.W | Cerberus Telecom Acquisition Corp [Ctac/W] | - | 1.00 | 0.00 - 0.00 | 1.00 | 0.00 | 0.00% | 0 | | CTAC | Cerberus Telecom Acquisition Corp Cl A | - | 9.49 | 7.56 - 9.35 | 7.81 | -1.48 | 15.93% | 449,026 | | CTAQ | Carney Technology Acquisition Corp II Cl A | - | 9.76 | 0.00 - 0.00 | 9.76 | 0.00 | 0.00% | 0 | | CTAQU | Carney Technology Acquisition Corp II Units | - | 9.99 | 9.935 - 10.00 | 10.00 | +0.02 | 0.20% | 25,400 | | CTAQW | Carney Technology Acquisition Corp II WT | - | 0.71 | 0.71 - 0.75 | 0.72 | +0.02 | 2.86% | 108,200 | | CTAS | Cintas Corp | - | 426.39 | 426.08 - 428.94 | 426.83 | +2.19 | 0.52% | 259,888 | | CTBB | Qwest Corp | - | 25.66 | 25.49 - 25.68 | 25.67 | +0.02 | 0.08% | 21,491 | | CTBI | Community TR Bancp | - | 43.57 | 43.37 - 43.99 | 43.42 | -0.23 | 0.53% | 23,404 | | CTDD | Qwest Corp 6.75% Notes Due 2057 | - | 26.25 | 26.19 - 26.25 | 26.19 | -0.04 | 0.15% | 20,104 | | CTEC | Global X Cleantech ETF | - | 20.50 | 20.01 - 20.52 | 20.13 | -0.35 | 1.71% | 28,600 | | CTEK | Cynergis Tek Inc | - | 1.81 | 1.68 - 1.82 | 1.74 | -0.10 | 5.43% | 252,700 | | CTEX | Proshares S&P Kensho Cleantech ETF | - | 44.469 | 44.469 - 44.50 | 44.50 | -0.84 | 1.85% | 300 | | CTG | Computer Task Gp Inc | - | 7.98 | 7.86 - 7.99 | 7.96 | -0.03 | 0.38% | 19,787 | | CTHR | Charles & Colvard | - | 2.95 | 2.86 - 3.05 | 3.01 | +0.06 | 2.03% | 320,300 | | CTIB | Cti Inds Corp | - | 2.33 | 2.15 - 3.41 | 2.66 | +0.58 | 27.88% | 11,361,800 | | CTIC | Cti Biopharm Corp | - | 2.72 | 2.66 - 2.72 | 2.67 | -0.04 | 1.48% | 545,300 | | CTK | Cootek Cayman Inc ADR | - | 1.22 | 1.11 - 1.26 | 1.19 | +0.01 | 0.85% | 256,079 | | CTKB | Cytek Biosciences Inc | - | 23.93 | 23.31 - 24.30 | 24.04 | +0.11 | 0.46% | 77,656 | | CTLP | Cantalope Inc | - | 11.42 | 11.39 - 11.77 | 11.56 | +0.10 | 0.87% | 116,913 | | CTLT | Catalent Inc | - | 132.72 | 131.79 - 133.00 | 132.73 | +0.42 | 0.32% | 471,634 | | CTMX | Cytomx Thera | - | 5.11 | 4.94 - 5.36 | 5.34 | +0.23 | 4.50% | 837,873 | | CTO | Consolidated-Tomoka Land Company | - | 53.70 | 52.70 - 54.37 | 53.13 | -0.24 | 0.45% | 18,741 | | CTO-A | Cto Realty Growth Inc | - | 25.90 | 25.75 - 25.90 | 25.90 | 0.00 | 0.00% | 3,000 | | CTO.W | Custom Truck One Source WT [Ctos/W] | - | 2.00 | 1.94 - 2.04 | 2.04 | +0.05 | 2.51% | 6,500 | | CTOS | Custom Truck One Source | - | 8.39 | 8.31 - 8.70 | 8.69 | +0.27 | 3.21% | 234,940 | | CTR | Clearbridge Energy MLP Fund IN | - | 27.51 | 27.00 - 28.51 | 27.31 | -0.16 | 0.58% | 26,862 | | CTRA | Coterra Energy Inc | - | 21.38 | 20.81 - 21.571 | 21.29 | +0.51 | 2.45% | 6,430,900 | | CTRE | Caretrust REIT Inc | - | 21.45 | 21.26 - 21.65 | 21.33 | -0.12 | 0.56% | 423,504 | | CTRM | Castor Maritime Inc | - | 2.41 | 2.35 - 2.44 | 2.42 | -0.05 | 2.02% | 3,166,300 | | CTRN | Citi Trends Inc | - | 76.80 | 75.058 - 77.03 | 76.46 | -0.78 | 1.01% | 72,938 | | CTS | Cts Corp | - | 32.50 | 31.95 - 33.09 | 32.29 | -0.10 | 0.31% | 129,505 | | CTSH | Cognizant Tech Sol | - | 79.34 | 78.86 - 79.79 | 79.00 | -0.08 | 0.10% | 1,669,736 | | CTSO | Cytosorbents Cor | - | 6.01 | 5.793 - 6.019 | 5.83 | -0.21 | 3.48% | 208,100 | | CTT | Catchmark Timber Trust Inc | - | 8.30 | 8.16 - 8.594 | 8.32 | -0.06 | 0.72% | 361,586 | | CTV | Qwest Corp | - | 25.18 | 25.163 - 25.19 | 25.16 | 0.00 | 0.00% | 18,268 | | CTVA | Corteva Inc | - | 42.75 | 42.58 - 44.00 | 42.75 | +0.04 | 0.09% | 1,795,107 | | CTXR | Citius Pharmaceuticals Inc | - | 1.99 | 1.86 - 2.00 | 1.94 | -0.09 | 4.43% | 7,065,200 | | CTXRW | Citius Pharmaceuticals Inc WT | - | 0.65 | 0.65 - 0.71 | 0.67 | -0.032 | 4.56% | 16,000 | | CTXS | Citrix Systems Inc | - | 100.23 | 99.46 - 101.255 | 99.89 | -0.31 | 0.31% | 617,677 | | 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] | - | 25.20 | 25.20 - 25.22 | 25.20 | +0.02 | 0.08% | 9,000 | | CUB-F | Customers Bancorp Inc [Cubi/Pf] | - | 25.25 | 25.25 - 25.28 | 25.28 | 0.00 | 0.00% | 14,400 | | CUBA | Herzfeld Caribbean | - | 5.856 | 5.80 - 5.889 | 5.825 | -0.015 | 0.26% | 4,000 | | CUBB | Customers Bancorp Inc 5.375% | - | 27.25 | 27.22 - 27.50 | 27.45 | +0.21 | 0.77% | 629 | | CUBE | Cubesmart | - | 52.91 | 52.76 - 53.52 | 53.15 | +0.45 | 0.85% | 1,022,751 | | CUBI | Customers Bancorp | - | 47.61 | 47.13 - 48.01 | 47.87 | +0.17 | 0.36% | 143,426 | | CUBS | Asian Growth Cubs ETF | - | 26.82 | 26.635 - 26.82 | 26.73 | -0.085 | 0.32% | 1,400 | | CUE | Cue Biopharma Inc | - | 12.10 | 11.50 - 12.39 | 11.91 | -0.32 | 2.62% | 941,600 | | CUEN | Cuentas | - | 2.60 | 2.45 - 2.63 | 2.60 | -0.13 | 4.76% | 185,500 | | CUENW | Cuentas Inc WT | - | 1.22 | 0.00 - 0.00 | 1.22 | 0.00 | 0.00% | 0 | | CUK | Carnival Plc ADR | - | 20.41 | 20.11 - 21.03 | 20.47 | -0.22 | 1.06% | 1,226,262 | | CULL | Cullman Bancorp Inc | - | 12.88 | 12.00 - 12.95 | 12.94 | -0.18 | 1.37% | 9,500 | | CULP | Culp Inc | - | 13.42 | 12.556 - 13.49 | 13.23 | +0.04 | 0.30% | 4,646 | | CURE | Healthcare Bull 3X Direxion ETF Direxion | - | 117.10 | 116.19 - 118.35 | 118.29 | +1.31 | 1.12% | 72,100 | | CURI | Curiositystream Inc | - | 10.29 | 10.07 - 10.45 | 10.36 | -0.03 | 0.29% | 235,700 | | CURIW | Curiositystream Inc WT | - | 3.07 | 2.91 - 3.07 | 3.07 | +0.12 | 4.07% | 14,000 | | CURO | Curo Group Holdings Corp | - | 18.28 | 18.27 - 19.10 | 18.58 | +0.26 | 1.42% | 154,880 | | CURV | Torrid Holdings Inc | - | 15.52 | 14.60 - 15.95 | 15.12 | -0.52 | 3.32% | 327,322 | | CUT | MSCI Global Timber Invesco ETF | - | 36.54 | 36.54 - 36.81 | 36.65 | +0.38 | 1.05% | 16,200 | | CUTR | Cutera Inc | - | 42.77 | 41.41 - 43.00 | 41.69 | -1.25 | 2.91% | 108,261 | | CUZ | Cousins Properties Inc | - | 40.11 | 39.82 - 40.65 | 39.99 | -0.08 | 0.20% | 387,651 | | CVA | Covanta Holding Corp | - | 20.20 | 20.15 - 20.20 | 20.17 | 0.00 | 0.00% | 755,992 | | CVAC | Curevac N.V. | - | 39.45 | 38.25 - 39.64 | 38.58 | -1.60 | 3.98% | 456,900 | | CVBF | Cvb Financial Corp | - | 19.85 | 19.56 - 20.01 | 19.70 | -0.18 | 0.91% | 423,104 | | CVCO | Cavco Inds Inc | - | 245.00 | 240.52 - 249.95 | 241.00 | -5.06 | 2.06% | 34,701 | | CVCY | Central Vly Cmty Bcp | - | 21.25 | 21.25 - 21.43 | 21.335 | +0.005 | 0.02% | 13,200 | | CVE | Cenovus Energy Inc | - | 11.69 | 11.44 - 11.78 | 11.73 | +0.10 | 0.86% | 8,353,168 | | CVE.W | Cenovus Energy Inc WT | - | 7.24 | 7.05 - 7.26 | 7.258 | +0.108 | 1.51% | 2,800 | | CVEO | Civeo Corp | - | 22.72 | 22.40 - 23.14 | 22.68 | -0.14 | 0.61% | 18,239 | | CVET | Covetrus Inc | - | 20.23 | 20.01 - 20.41 | 20.19 | -0.11 | 0.54% | 297,214 | | CVGI | Commercial Vehicle G | - | 10.23 | 10.08 - 10.34 | 10.29 | -0.01 | 0.10% | 113,746 | | CVGW | Calavo Growers Inc | - | 41.44 | 40.66 - 42.54 | 42.09 | +0.79 | 1.91% | 201,084 | | CVI | Cvr Energy Inc | - | 21.04 | 20.55 - 21.58 | 21.31 | +0.37 | 1.77% | 529,124 | | CVI.U | Churchill Capital Vii [Cvii.U] | - | 9.92 | 9.92 - 9.95 | 9.92 | -0.03 | 0.30% | 28,200 | | CVI.W | Churchill Capital Vii WT [Cvii/W] | - | 1.02 | 1.00 - 1.05 | 1.04 | -0.005 | 0.48% | 169,900 | | CVII | Churchill Capital Corp Vii Cl A | - | 9.74 | 9.74 - 9.76 | 9.75 | -0.01 | 0.10% | 27,241 | | CVLG | Covenant Logistics Group Inc | - | 26.76 | 26.64 - 28.55 | 27.43 | +0.29 | 1.07% | 526,432 | | CVLT | Commvault Systems | - | 76.50 | 75.96 - 77.14 | 76.27 | -0.27 | 0.35% | 126,165 | | CVLY | Codorus Valley Bncp | - | 22.77 | 22.16 - 22.77 | 22.50 | -0.11 | 0.49% | 3,000 | | CVM | Cel-Sci Corp | - | 11.26 | 11.10 - 11.70 | 11.42 | +0.03 | 0.26% | 530,900 | | CVNA | Carvana Co. Cl A | - | 297.71 | 290.06 - 305.799 | 297.59 | -4.17 | 1.38% | 680,053 | | CVR | Chicago Rivet & Machine Company | - | 26.89 | 26.138 - 26.89 | 26.84 | +0.44 | 1.67% | 2,800 | | CVRX | Cvrx Inc | - | 15.69 | 15.28 - 15.695 | 15.61 | -0.04 | 0.26% | 22,177 | | CVS | CVS Corp | - | 86.48 | 86.24 - 87.59 | 87.52 | +0.66 | 0.76% | 4,027,649 | | CVU | CPI Aerostructures | - | 2.69 | 2.67 - 2.82 | 2.80 | 0.00 | 0.00% | 16,900 | | CVV | CVD Equipment Corp | - | 5.05 | 4.86 - 5.05 | 4.90 | -0.15 | 2.97% | 24,300 | | CVX | Chevron Corp | - | 112.22 | 111.45 - 112.88 | 112.80 | +1.06 | 0.95% | 7,792,402 | | CVY | Zacks Multi-Asset Income Invesco ETF | - | 24.55 | 24.55 - 24.83 | 24.70 | -0.004 | 0.02% | 10,100 | | CW | Curtiss-Wright Corp | - | 131.79 | 130.67 - 133.42 | 132.38 | +0.08 | 0.06% | 229,349 | | CWAN | Clearwater Analytics Holdings Inc Cl A | - | 26.25 | 25.71 - 26.55 | 26.26 | +0.01 | 0.04% | 188,311 | | CWB | Convertible Secs Barclays Capital SPDR | - | 88.07 | 87.57 - 88.28 | 87.84 | -0.70 | 0.79% | 364,200 | | CWBC | Community West Bncsh | - | 13.08 | 13.06 - 13.08 | 13.06 | -0.07 | 0.53% | 500 | | CWBR | Cohbar Inc | - | 0.901 | 0.89 - 0.92 | 0.90 | -0.039 | 4.15% | 265,700 | | CWCO | Cons Water CO Inc | - | 11.14 | 11.08 - 11.245 | 11.19 | +0.01 | 0.09% | 40,970 | | CWE.A | Clearway Energy Inc [Cwen.A] | - | 30.24 | 29.78 - 30.24 | 30.11 | +0.20 | 0.67% | 336,500 | | CWEB | CSI China Internet Idx Bull 2X Direxion | - | 24.65 | 23.63 - 25.36 | 23.87 | -0.49 | 2.01% | 1,369,000 | | CWEN | Clearway Energy Inc Cl C | - | 31.74 | 31.56 - 32.15 | 32.14 | +0.42 | 1.32% | 764,418 | | CWH | Camping World Holdings Inc | - | 37.25 | 36.50 - 37.45 | 36.98 | -0.24 | 0.64% | 840,236 | | CWI | ACWI Ex-US MSCI ETF SPDR | - | 30.07 | 29.965 - 30.17 | 30.05 | +0.09 | 0.30% | 74,500 | | CWK | Cushman & Wakefield Plc | - | 18.35 | 18.09 - 18.63 | 18.60 | +0.34 | 1.86% | 639,258 | | CWS | Advisorshares Focused Equity ETF | - | 48.80 | 48.80 - 48.914 | 48.914 | +0.151 | 0.31% | 1,400 | | CWST | Casella Waste Sys | - | 82.03 | 81.96 - 83.78 | 83.61 | +1.73 | 2.11% | 94,260 | | CWT | California Water Service Group Holding | - | 59.01 | 57.32 - 60.00 | 59.18 | +0.09 | 0.15% | 173,812 | | CX | Cemex S.A.B. DE C.V. ADR | - | 6.93 | 6.70 - 6.995 | 6.71 | -0.19 | 2.75% | 5,893,997 | | CXDC | China Xd Plastics Company | - | 0.475 | 0.42 - 0.48 | 0.441 | -0.048 | 9.82% | 510,000 | | CXDO | Crexendo Inc | - | 5.99 | 5.85 - 6.05 | 5.85 | -0.20 | 3.31% | 4,400 | | CXE | Colonial High Income Muni Trust | - | 5.07 | 5.06 - 5.14 | 5.11 | +0.03 | 0.59% | 51,293 | | CXH | Colonial Investment Grade Muni Trust | - | 9.85 | 9.82 - 9.89 | 9.84 | 0.00 | 0.00% | 22,875 | | CXM | Sprinklr Inc Cl A | - | 17.59 | 16.86 - 17.96 | 17.55 | -0.21 | 1.18% | 143,965 | | CXP | Columbia Property Trust Inc | - | 19.12 | 19.10 - 19.17 | 19.13 | -0.01 | 0.05% | 386,220 | | CXSE | Wisdomtree China Ex-Cso Fund | - | 57.53 | 56.99 - 57.98 | 57.17 | +0.02 | 0.03% | 95,100 | | CXW | Corecivic Inc | - | 9.22 | 8.935 - 9.24 | 9.00 | -0.16 | 1.75% | 469,799 | | CYA | Simplify Tail Risk Strategy ETF | - | 24.91 | 24.76 - 24.98 | 24.87 | -0.057 | 0.23% | 20,400 | | CYAD | Celyad Sa ADR | - | 4.80 | 4.66 - 4.99 | 4.98 | +0.04 | 0.81% | 15,600 | | CYAN | Cyanotech Corp | - | 2.95 | 2.95 - 3.07 | 3.049 | -0.001 | 0.03% | 16,400 | | CYB | Wisdomtree Chinese Yuan Strategy Fund | - | 28.20 | 28.17 - 28.29 | 28.199 | -0.026 | 0.09% | 8,200 | | CYBE | Cyberoptics Cp | - | 38.54 | 36.80 - 38.73 | 36.95 | -1.56 | 4.05% | 21,100 | | CYBN | Cybin Inc | - | 1.95 | 1.86 - 1.98 | 1.96 | -0.02 | 1.01% | 1,670,200 | | CYBR | Cyberark Soft Ord | - | 184.04 | 181.925 - 185.13 | 183.75 | -0.15 | 0.08% | 224,791 | | CYCC | Cyclacel Pharmaceuti | - | 5.19 | 5.01 - 5.26 | 5.03 | -0.21 | 4.01% | 38,000 | | CYCCP | Cyclacel Pharmaceuti | - | 7.65 | 7.50 - 8.50 | 8.00 | +0.60 | 8.11% | 2,000 | | CYCN | Cyclerion Therapeutics Inc | - | 2.79 | 2.65 - 2.81 | 2.74 | -0.05 | 1.79% | 342,481 | | CYD | China Yuchai International | - | 13.19 | 13.06 - 13.43 | 13.25 | +0.10 | 0.76% | 13,781 | | CYH | Community Health Systems | - | 11.18 | 11.00 - 11.403 | 11.30 | -0.08 | 0.70% | 1,323,079 | | CYN | Cyngn Inc | - | 7.91 | 6.83 - 8.47 | 7.45 | -0.09 | 1.19% | 5,282,600 | | CYRN | Cyren Ltd | - | 0.471 | 0.45 - 0.481 | 0.466 | -0.014 | 2.92% | 4,321,700 | | CYRX | Cryoport Inc | - | 75.30 | 75.22 - 78.32 | 77.62 | +1.59 | 2.09% | 294,300 | | CYT | Cyteir Therapeutics Inc | - | 18.40 | 17.07 - 18.48 | 17.43 | -0.72 | 3.97% | 62,807 | | CYTH | Cyclo Therapeutics Inc | - | 6.65 | 6.37 - 6.808 | 6.48 | -0.155 | 2.34% | 37,000 | | CYTHW | Cyclo Therapeutics Inc WT | - | 2.925 | 0.00 - 0.00 | 2.925 | 0.00 | 0.00% | 0 | | CYTK | Cytokinetics | - | 36.00 | 35.50 - 37.09 | 37.03 | +0.82 | 2.26% | 419,513 | | CYTO | Altamira Therapeutics Ltd | - | 1.73 | 1.68 - 1.75 | 1.71 | -0.07 | 3.93% | 112,600 | | CYXT | Cyxtera Technologies Inc | - | 9.13 | 9.13 - 9.58 | 9.39 | -0.11 | 1.16% | 208,054 | | CYXTW | Cyxtera Technologies Inc WT | - | 2.09 | 2.06 - 2.155 | 2.15 | +0.04 | 1.90% | 52,533 | | CZA | Zacks Mid-Cap Invesco ETF | - | 94.77 | 94.63 - 94.935 | 94.695 | +0.345 | 0.37% | 4,100 | | CZNC | Citizens Nrthn Cp | - | 25.45 | 25.45 - 25.833 | 25.62 | +0.10 | 0.39% | 24,400 | | CZO.W | Cazoo Group Ltd WT [Czoo.W] | - | 1.63 | 1.57 - 1.63 | 1.58 | -0.10 | 5.95% | 15,600 | | CZOO | Cazoo Group Ltd | - | 7.65 | 7.47 - 7.65 | 7.59 | -0.06 | 0.78% | 658,755 | | CZR | Caesars Entertainment Inc | - | 113.19 | 111.165 - 113.82 | 112.05 | -1.26 | 1.11% | 926,969 | | CZWI | Citizens Community | - | 13.74 | 13.73 - 13.85 | 13.82 | +0.07 | 0.51% | 23,800 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Gainers | | Name | Last | Change | | BRK.A | 435,721.50 | +4,041.50 | | DWACU | 108.84 | +59.76 | | DWAC | 94.20 | +48.70 | | SIVB | 753.12 | +47.98 | | MTD | 1,469.75 | +32.80 | | AZO | 1,832.89 | +25.21 | | TPL | 1,265.98 | +24.95 | | DWACW | 29.10 | +17.81 | | TSLA | 909.68 | +15.68 | | ASML | 800.97 | +13.41 | | Top 10 Losers | | Name | Last | Change | | AMZN | 3,335.55 | -99.46 | | GOOGL | 2,751.33 | -86.39 | | GOOG | 2,772.50 | -83.11 | | MELI | 1,503.78 | -80.16 | | SHOP | 1,425.85 | -70.86 | | CMG | 1,792.21 | -51.62 | | NVR | 4,875.50 | -24.50 | | UI | 304.89 | -22.11 | | SNAP | 55.14 | -19.97 | | FB | 324.61 | -17.27 | |
4496