Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
CACA Inc32.7232.4332.451,149,200-0.130.40 
CAASChina Automotive Sys5.2105.0805.09031,900-0.0300.59 
CACCamden Natl Cp44.1843.5043.6220,000-0.280.64 
CACCCredit Acceptance292.6286.1286.786,500-4.21.45 
CACGLegg Clearbridge All Cap Growth ETF27.1327.0727.133,1000.020.07 
CADCChina Advanced Const6.3005.4005.750717,4000.3005.50 
CAFD8Point3 Energy Cl A15.2715.0215.2064,4000.181.20 
CAKECheesecake Fact45.2744.5844.921,662,500-0.290.64 
CALACalithera Biosci Com11.2510.3010.75798,9000.504.88 
CALDCallidus Software29.2028.6528.75259,400-0.200.69 
CALIChina Auto Logistics3.6003.4003.550114,6000.1604.72 
CALLMagicjack Vocaltec L8.3008.2508.250203,600-0.0250.30 
CALMCal-Maine Foods In47.7546.9547.30191,000-0.450.94 
CAMPCalamp Corp22.6222.0922.11190,400-0.271.21 
CAMTCamtek Ltd6.2906.0006.240153,0000.0100.16 
CAPRCapricor Therap2.1902.0802.100250,900-0.0100.47 
CARAvis Budget Group I36.0034.6834.771,102,100-1.093.04 
CARACara Therapeutics12.2011.8512.19553,4000.141.16 
CARBCarbonite Inc23.8522.6823.25270,8000.200.87 
CARGCargurus Inc. Class A28.8628.1028.60247,600-0.040.14 
CAROCarolina Financial Corp.38.2137.6737.6874,200-0.240.63 
CARTCarolina Trust Bank8.8608.5808.7801,200-0.2002.23 
CARVCarver Bancorp4.5003.7003.86071,400-0.1403.50 
CARZNasdaq Global Auto Index Fund FT42.7542.4742.474,000-0.140.33 
CASCCascadian Therapeutics Inc4.1404.0304.100230,8000.0501.23 
CASHMeta Financial Grp89.9088.6089.2030,500-0.100.11 
CASICasi Phrmactcls Inc3.6303.0503.6301,254,3000.61020.20 
CASMCas Medical Sys Inc0.72000.67000.67009,700-0.03004.29 
CASSCass Information Sys67.7665.1566.2330,900-0.941.40 
CASYCasey's General Stor119.6118.6119.3210,4000.60.50 
CATBCatabasis Pharma1.8201.7301.790257,1000.0502.87 
CATCCambridge Bancorp72.7072.7072.704000.080.10 
CATHG-X S&P 500 Catholic Values ETF32.2832.2032.248,0000.070.22 
CATMCardtronics Inc18.1017.5017.80405,1000.070.39 
CATSCatasys Inc4.0503.8953.97036,000-0.0200.50 
CATYCathay Genl Bncp42.6542.1642.23414,100-0.010.02 
CATYWCathay General Banc22.5022.5022.501001.396.58 
CAVMCavium Inc88.8487.3488.603,975,1001.401.61 
CBAKChina Bak Battery1.8501.5001.700302,500-0.0804.49 
CBANColony Bankcorp Inc13.9513.5513.951,0000.352.57 
CBAYCymabay Therapeutics8.8408.5508.580310,200-0.1301.49 
CBFCapital Bnk Fin Cl A40.5540.1540.351,161,200-0.050.12 
CBFVCb Financial Svc30.5030.3030.505001.003.39 
CBIOCatalyst Bio6.6506.0606.200341,9000.0000.00 
CBLICleveland Biolabs2.7102.4602.51025,400-0.0200.79 
CBMGCellular Biomedicine11.0010.6510.6536,500-0.151.39 
CBMXCombimatrix Corp6.6006.1056.25051,800-0.2053.18 
CBMXWCombimatrix Corp WT2.5202.0402.5004,100-0.0501.96 
CBOECBOE Global Markets Inc120.2118.5119.4701,000-0.30.23 
CBPOChina Biologic Produ86.5684.3384.9056,000-0.190.22 
CBRLCracker Barrel149.9146.4147.9699,200-2.91.90 
CBSHCommerce Bancshares57.0856.5456.86261,4000.140.25 
CBSHPCommerce BNC B Dep26.7426.7026.741,0000.040.15 
CBTXCbtx Inc.28.8828.6128.7720,600-0.160.55 
CCBGCapital City Bank Gr24.5924.1224.2121,800-0.200.82 
CCCLChina Ceramics Co1.9701.7001.74049,3000.0301.75 
CCCRChina Commercial Cre3.4903.2003.240186,200-0.0250.77 
CCDCalams Dy Cnv In20.7220.6220.7139,8000.150.73 
CCIHChinacache Hldgs ADR1.1201.0401.060384,4000.0302.91 
CCLPCSI Compressco5.4505.1005.28078,6000.0601.15 
CCMPCabot Microelectron102.999.3100.6113,800-2.12.05 
CCNECnb Financial Corp28.2427.7127.8030,300-0.411.45 
CCOICogent Comm Hldgs46.6545.7045.80318,200-0.651.40 
CCRCChina Customer Ord14.6413.8314.36110,5000.342.43 
CCRNCross Ctry Hlthcr13.7213.2813.44166,9000.120.90 
CCURConcurrent Computer6.0706.0206.06017,600-0.0200.33 
CCXIChemocentryx Inc7.0506.9407.00067,300-0.0200.28 
CDCVictory US Eqty Income Ehnd Vol Wtd ETF45.2745.1745.2432,500-0.020.03 
CDEVCentennial Resource Development Inc20.8320.5520.781,362,2000.442.16 
CDKCdk Global Inc69.3268.7669.191,571,0000.540.79 
CDLVictory US Largecap Hi Div Vol Wtd ETF44.1243.9944.077,700-0.010.02 
CDNACaredx Inc6.6006.1706.600200,2000.1001.54 
CDNSCadence Design Sys45.4944.9645.00876,700-0.330.73 
CDTIClean Diesel Technol2.2502.1002.230293,4000.0602.76 
CDTXCidara Thera8.5008.0508.200125,1000.0500.61 
CDWCDW Corp66.5766.1766.30494,000-0.110.17 
CDXCChromadex Corp CS6.7056.5906.660507,5000.0300.45 
CDXSCodexis Inc6.3506.0506.050152,700-0.1001.63 
CDZICadiz Inc13.5013.3513.45104,4000.050.37 
CECEC E C O Envir5.4505.2005.400301,3000.2003.85 
CECOCareer Education13.1413.0013.13262,7000.050.38 
CELCCelcuity Inc.19.3018.0619.1013,6001.015.58 
CELGCelgene Corp106.1104.8105.24,069,0000.70.63 
CELGZCelgene Cp Cvr1.0601.0101.0602,200-0.0302.75 
CELHCelsius Holdings Inc5.3905.2305.30512,4000.0350.66 
CEMIChembio Diagnostics6.7006.5056.7003,6000.0500.75 
CEMPCempra Inc2.3502.2002.325511,6000.0251.09 
CENTCentral Garden38.8338.1938.3938,100-0.240.62 
CENTACentral Garden & Pet37.5936.9837.2290,900-0.240.64 
CENXCentury Aluminum C13.6713.3813.642,109,0000.231.72 
CERCCerecor Inc1.2101.1701.180126,6000.0100.85 
CERCWCerecor Inc Cl A WT0.05000.03000.03001,300-0.020040.00 
CERNCerner Corp71.4366.2770.038,604,9003.355.02 
CERSCerus Corp3.8203.7103.740589,5000.0300.81 
CETVCentral EUR Med A5.1004.3504.8501,327,7000.55012.79 
CETXCemtrex Inc2.9502.8502.88042,300-0.0702.37 
CETXPCemtrex Inc. Series 1 Pfd.5.5405.5005.5003,100-0.3005.17 
CETXWCemtrex Inc. Series 1 Warrant0.22000.20000.21004,400-0.090030.00 
CEVACeva Inc50.3049.3549.75161,3000.300.61 
CEYVictoryshares Emerging Market High Div24.9924.9324.972,3000.070.26 
CEZVictory EM Vol Wtd ETF29.5029.4829.505000.040.14 
CFAVictory US 500 Vol ETF ETF47.3947.2247.2789,000-0.050.11 
CFBICommunity First Bancshares Inc12.9612.7612.967,0000.463.68 
CFBKCentral Fed Cp2.6002.5502.59018,9000.0200.78 
CFCOCf Corp10.0009.9309.97033,6000.0000.00 
CFCOUCf Corporation Units10.7310.7310.734000.232.19 
CFCOWCf Corp1.6001.5701.6001,2000.0704.58 
CFFIC&F Financial Corp60.3559.5559.556,200-0.450.75 
CFFNCapitol Fed Finl Inc13.7013.4613.58707,1000.151.12 
CFMSConformis Inc CS3.3103.2303.280135,2000.0401.23 
CFNBCalif First National13.7012.5513.30301,900-0.402.92 
CFOVictory US 500 Ehnd Vol Wtd ETF47.3147.1847.2275,500-0.060.13 
CFRXContrafect1.02000.96000.9800126,700-0.01001.01 
CGThe Carlyle Group21.6021.1521.40448,9000.050.23 
CGBDTcg Bdc Inc18.5518.4118.5330,4000.110.60 
CGENCompugen Ltd2.7002.5502.550118,900-0.1003.77 
CGIXCancer Genetics Inc2.7502.6002.65084,800-0.0501.85 
CGNTCogentix Medical In2.9702.7402.87032,9000.0702.50 
CGNXCognex Cp146.0142.2143.21,040,600-1.71.18 
CGOCalamos Glb Ttl Rtn14.2414.0214.1936,4000.201.43 
CHCIComstock Hldgs Cos1.7701.6801.71011,100-0.0804.47 
CHCOCity Holding Co69.5468.5168.5852,900-0.670.97 
CHDNChurchill Downs In217.1213.7214.957,600-2.21.01 
CHEFThe Chefs Warehouse19.3018.6519.00109,0000.402.15 
CHEKCheck-Cap Ltd. Ord1.0701.0201.02086,500-0.0605.56 
CHEKWCheck-Cap Ltd A WT0.38000.33000.3800600-0.070015.56 
CHFCChemical Financial55.1154.0454.06187,800-0.761.39 
CHFNCharter Finl Corp17.7717.1917.41173,0000.090.52 
CHFSChf Solutions Inc4.9004.2504.3503,018,200-3.53044.80 
CHICalamos Cv Opp & Inc11.4711.4211.45159,100-0.010.09 
CHKECherokee Inc2.5002.3852.45047,5000.0502.08 
CHKPCheck Point Software104.7103.5103.6867,200-0.30.32 
CHMAChiasma Inc1.9501.8001.95028,4000.1005.41 
CHMGChemung Financial Cp48.7747.9048.003,300-0.320.66 
CHNRChina Natural Res2.7102.5002.50021,600-0.0501.96 
CHRSCoherus Bio9.5508.9509.350440,9000.3003.31 
CHRWC.H. Robinson Ww79.7778.7079.24896,7000.450.57 
CHSCLCHS B Cum Pfd Srs 428.3728.2128.3415,0000.020.07 
CHSCMCHS Pfd Clb Ser327.0926.8426.9916,4000.040.15 
CHSCNCHS Inc Pfd B Srs 227.5027.2427.3518,900-0.050.18 
CHSCOCHS Inc Cl B Pfd29.1028.9529.039,3000.060.21 
CHSCPCHS Inc Cum Pfd30.1229.8029.859,1000.000.00 
CHTRCharter Communicatio339.5332.4334.3961,000-4.21.23 
CHUBACommercehub Inc22.8922.1022.6269,800-0.100.44 
CHUBKCommercehub Inc21.4020.7121.2269,300-0.110.52 
CHUYChuy's Holdings Inc24.0523.4023.45133,200-0.652.70 
CHWCalamos Gbl Dyn Inc9.1409.0709.140101,6000.0600.66 
CHYCalamos Cv & High In11.9211.8811.91133,6000.030.25 
CIBRNasdaq Cybersecurity ETF FT22.5722.4722.4960,3000.080.36 
CIDVictory Intl Hi Div Vol Wtd ETF35.6535.4935.491,1000.120.34 
CIDMCinedigm Corp1.5201.4301.49018,0000.0201.36 
CIFSChina Internet Nationwide Financial59.9558.3558.66283,600-0.921.54 
CIGIColliers Intl Grp In62.0061.4561.7512,700-0.200.32 
CILVictory Intl Vol Wtd ETF39.9839.9039.981,1000.060.15 
CINFCincinnati Financial73.3172.5172.66439,000-0.801.09 
CIUInterm Credit Bd Ishares109.7109.5109.7130,4000.20.20 
CIVBCivista Bncshrs22.8522.3822.5816,1000.050.22 
CIVBPCivista Bancshrs Dep66.2564.0166.258001.161.78 
CIZVictory Dev Enhd Vol Wtd ETF34.7034.5834.6219,9000.050.14 
CIZNCitizens Hldg Co22.9522.6522.706,300-0.552.37 
CJJDChina Jojo Drugstore1.6001.5201.59020,7000.0503.25 
CKPTCheckpoint Therapeutics Inc4.1903.7003.90078,900-0.2806.70 
CLARClarus Corp7.8007.6507.65050,400-0.1501.92 
CLBSCaladrius Bio3.5803.4003.51062,7000.1002.93 
CLCTCollectors Universe28.6328.2128.2736,6000.060.21 
CLDCChina Lending Corp3.3503.2003.2305,000-0.0501.52 
CLDXCelldex Therapeutics2.9202.7952.890936,1000.0702.48 
CLFDClearfield Inc14.2513.8513.9017,800-0.100.71 
CLIRClearsign Combustion2.8502.7002.80049,100-0.1003.45 
CLIRWClearsign Combustion Corporation Warrant0.70000.70000.70004,2000.00000.00 
CLLSCellectis S.A. Ads24.5524.1324.30132,5000.210.87 
CLMTCalumet Specialty Pr8.4508.2008.300189,4000.1001.22 
CLNEClean Energy Fuels2.2102.1402.200910,9000.0602.80 
CLNTCleantech Solutions12.4007.1007.1008,333,8002.65059.55 
CLRBCellectar Biosc1.4701.4101.435148,000-0.0352.38 
CLRBWCellectar Biosc WT0.15000.15000.15007000.00000.00 
CLRBZCellectar Bio Sra WT0.64000.56000.64002,5000.00000.00 
CLROClearone Inc7.0506.9807.05011,6000.1001.44 
CLSDClearside Biomedi7.4356.9907.170118,6000.1602.28 
CLSNCelsion Corp3.2702.8703.1307,433,7000.2709.44 
CLUBTown Sports Internat6.0505.8505.90075,400-0.1001.67 
CLVSClovis Oncology Inc62.1659.8561.521,046,9000.350.57 
CLWTEuro Tech Hldg3.6953.3003.45081,1000.1504.55 
CLXTCalyxt Inc19.4918.7019.4625,1000.743.95 
CMCOColumbus Mckinnon40.1039.1139.1559,500-0.671.68 
CMCSAComcast Corp A36.4936.1336.4116,402,200-0.010.03 
CMCTCim Commercial TR Cp18.6816.9017.205,700-0.854.71 
CMECME Group Inc143.3140.5141.91,040,600-0.70.50 
CMFNCm Finance8.4008.2008.3009,1000.0500.61 
CMLSCumulus Media Inc0.29000.26000.26001,301,300-0.029010.03 
CMPRCimpress N.V. Ord122.6121.0121.492,200-0.60.52 
CMRXChimerix Inc4.5904.4104.530116,5000.1403.19 
CMSSCm Seven Star Acquisition Corporation9.6509.6509.6506000.0400.42 
CMSSRCm Seven Star Acquisition Corporation0.28000.28000.28005,1000.00000.00 
CMSSUCm Seven Star Acquisition Corp.10.0109.95010.00064,9000.0000.00 
CMSSWCm Seven Star Acquisition Corporation0.27000.27000.2700331,800-0.01003.57 
CMTAClementia Pharmaceuticals Inc.16.7416.0416.4333,800-0.422.49 
CMTLComtech Telecom Co21.3521.0021.0491,400-0.020.09 
CNACConstellation Alpha Capital Corp.9.7209.7209.7205,7000.0000.00 
CNACRConstellation Alpha Capital Corp. Right0.29000.28000.2900117,0000.00000.00 
CNACUConstellation Alpha Capital Corp. Unit10.169.4010.161,700-0.030.29 
CNACWConstellation Alpha Capital Corp.0.22000.22000.22002,2000.020010.00 
CNATConatus Pharmaceutic4.2004.0304.130178,1000.1002.48 
CNBKACentury Bancorp Inc86.4085.1085.308,1000.400.47 
CNCEConcert Pharmaceutic22.5921.7822.22194,5000.060.27 
CNCRLoncar Cancer Immunotherapy ETF25.0124.6524.978,8000.371.50 
CNETChinanet Online Hldg1.1501.0901.12070,0000.0201.82 
CNFRConifer Holdings5.9405.9005.9004,0000.0000.00 
CNITChina Info Tech1.5701.5001.570109,8000.0301.95 
CNMDC O N M E D Cp53.4252.6653.1863,400-0.070.13 
CNOBConnectone Bancorp27.1526.6526.65101,000-0.401.48 
CNSLConsolidated Communications Holdings Inc13.8413.3813.50816,4000.080.60 
CNTFChina Techfaith Wire2.8802.6952.81057,3000.1204.46 
CNTYCentury Casinos In8.6508.4008.460222,100-0.0300.35 
CNXNPC Connection Inc28.7826.4226.6633,300-0.010.04 
CNXRConnecture Inc0.32000.27500.2800246,500-0.03009.68 
COBZCobiz Financial Inc20.8320.5120.5254,000-0.130.63 
CODACoda Octopus Group5.3905.2405.2607,600-0.0801.50 
CODXCo-Diagnostics Inc5.2204.8805.22023,3000.1603.16 
COGTCogint Inc4.7504.4004.525381,700-0.0751.63 
COHRCoherent Inc320.7311.7314.8298,100-4.61.44 
COHUCohu Inc25.5524.7724.88182,000-0.522.05 
COKECoca Cola Bot Cons207.5204.0204.640,400-2.91.38 
COLBColumbia Banking Sys44.9943.9143.95237,400-0.581.30 
COLLCollegium Pharma19.1315.0916.302,848,700-2.2812.27 
COLMColumbia Sprtswr68.5967.4868.28150,8000.170.25 
COMMCommscope Holding Co35.7535.1535.561,309,1000.471.34 
COMTIshares Commodities Select Strategy ETF36.7036.5936.618,3000.220.60 
CONECyrusone Inc61.7861.1061.571,074,3000.270.44 
CONNConn's Inc29.6528.8028.95213,600-0.451.53 
COOLPolarityte Inc24.9524.4524.9433,7000.050.20 
CORECore Mark Holding31.3930.7431.11109,8000.421.37 
CORICorium Intl11.7411.2411.29120,700-0.050.44 
CORTCorcept Therapeutics17.8217.0817.75810,1000.170.97 
COSTCostco Wholesale174.0171.1172.51,950,000-0.90.54 
COUPCoupa Software Inc34.9334.1134.40154,800-0.120.35 
COWNCowen Group Inc14.5014.2014.20113,400-0.201.39 
COWNLCowen Grp 8.25 Sr Nt26.8626.8626.861000.000.00 
CPAHCounterpath Corp2.7002.4202.43014,400-0.0050.21 
CPHCCanterbury Park Hl14.7014.2514.701,2000.453.16 
CPIXCumberland Pharmaceu7.9607.5107.9607,7000.4806.42 
CPLACapella Education Co82.7581.4582.1061,300-0.200.24 
CPLPCapital Product Part3.2403.1753.230560,5000.0300.94 
CPRTCopart Inc41.3838.6341.013,799,4004.3111.74 
CPRXCatalyst Pharm Inc3.3903.2303.3601,170,7000.0902.75 
CPSHCps Technologies1.4001.3001.3608,9000.0503.82 
CPSIComputer Programs30.2029.7030.20184,5000.802.72 
CPSSConsumer Portfol4.3804.1704.17068,200-0.2104.79 
CPSTCapstone Turbine Cp0.90000.87000.9000120,9000.01001.12 
CPTACapitala Finance Crp7.8407.4607.750183,0000.2303.06 
CPTAGCapitala Finance Corp. 5.75% Convertible24.8024.6424.641,500-0.261.04 
CPTALCapitala Finance Corp. 6% Notes Due 202225.1525.0025.153,3000.040.14 
CRAICra International47.3045.8146.0231,400-1.072.27 
CRAYCray Inc23.7023.0523.25248,200-0.050.21 
CRBPCorbus Pharma7.2506.9507.100699,6000.1001.43 
CREDCore US Credit Bond ETF Ishares112.2111.9112.158,6000.40.32 
CREECree Inc37.4036.6036.61521,100-0.681.82 
CREGChina Recycling Ener3.5503.2003.250529,900-0.2707.67 
CRESYCresud Sacif ADR22.2120.9421.96113,8000.894.22 
CRISCuris Inc0.92000.89000.89001,887,8000.00000.00 
CRMECardiome Pharma Corp1.5651.4911.52056,8000.0000.00 
CRMTAmerica's Car-Mart48.0046.0546.3532,700-1.152.42 
CRNTCeragon Networks Ltd1.7601.6951.730585,7000.0100.58 
CROXCrocs Inc11.1810.8911.12662,7000.131.18 
CRSPCrispr Therapeutics Ag20.0519.2019.81813,6000.723.77 
CRTNCartesian Inc0.50000.38000.40001,457,500-0.110021.57 
CRTOCriteo S.A. Ads33.2831.8232.071,883,000-1.143.43 
CRUSCirrus Logic Inc57.3956.3356.45660,400-0.480.84 
CRVLCorvel Cp55.7055.0055.6516,7000.200.36 
CRVSCorvus Pharma Com11.1410.0610.24137,9000.151.49 
CRWSCrown Crafts Inc6.0805.9006.0504,6000.1001.68 
CRZOCarrizo Oil & Gas20.2419.2520.163,209,1001.367.23 
CSAVictory US Smallcap Vol Wtd ETF45.6145.5445.617000.080.18 
CSBVictory US Smallcap Hi Div Vol Wtd ETF43.4843.4743.481,1000.220.51 
CSBKClifton Bancorp Inc17.2116.9916.9992,1000.000.00 
CSBRChampions Oncolog3.7703.5003.67037,9000.0200.55 
CSCOCisco Systems Inc36.7236.3636.4517,226,300-0.200.55 
CSFVictory US Disc Enhd Vol Wtd ETF44.6944.4844.5017,500-0.020.04 
CSFLCenterstate Bks Inc26.4426.0826.22153,400-0.100.38 
CSGPCostar Group Inc309.6304.7308.8163,7000.80.27 
CSGSC S G Sys Intl45.0644.6544.8884,600-0.080.18 
CSIICardiovascular Syst25.7224.6725.13168,9000.311.25 
CSIQCanadian Solar Inc18.2717.8618.151,049,2000.060.33 
CSJ1-3 Year Credit Bond Ishares104.9104.8104.8394,4000.10.05 
CSMLIQ Chaikin U.S. Small Cap ETF28.0927.8827.8828,000-0.130.46 
CSODCornerstone Ondemand37.4836.5637.27351,4000.120.32 
CSPIC S P Inc10.9410.6010.695,600-0.060.56 
CSQCalamos Strgc Ttl Rt12.1612.1212.13212,0000.010.08 
CSSEChicken Soup For The Soul Entertainment8.3908.2508.3507,6000.0000.00 
CSTECaesarstone Sdot-Yam25.1524.6024.65109,600-0.351.40 
CSTRCapstar Financial Holdings Inc21.1520.6721.0413,7000.251.20 
CSWCCapital Southwest17.1616.7916.937,2000.171.01 
CSWICsw Industrials Inc47.4046.7046.7019,400-0.300.64 
CSXCSX Corp51.2050.1351.014,665,7000.791.57 
CTASCintas Corp147.7146.6147.4427,500-0.20.15 
CTBICommunity TR Bancp48.8548.2048.3032,000-0.400.82 
CTGComputer Task Gp Inc5.4705.2505.27036,5000.0200.38 
CTHRCharles & Colvard1.2701.1851.200144,5000.0100.84 
CTIBCti Inds Corp3.5803.5703.5805,2000.0200.56 
CTICCti Biopharm Corp2.9402.8802.90028,2000.0200.69 
CTMXCytomx Thera20.9820.5520.70248,7000.030.15 
CTRECaretrust REIT Inc18.9818.6418.76254,600-0.110.58 
CTRLControl4 Corp35.2434.3934.78430,800-0.050.14 
CTRNCiti Trends Inc25.1524.0124.79152,1000.572.35 
CTRPCtrip.Com Intl Ltd48.7447.8048.032,968,200-0.080.17 
CTRVContravir Pharmaceut0.51500.48500.4900651,400-0.01002.00 
CTSHCognizant Tech Sol72.0671.4871.712,537,800-0.060.08 
CTSOCytosorbents Cor6.8006.5506.800321,6000.3004.62 
CTWSConn Water Svcs In62.0061.3661.4730,300-0.070.11 
CTXRCitius Pharmaceuticals Inc4.7604.5004.62068,3000.0000.00 
CTXRWCitius Pharmaceuticals Inc. Warrant0.77000.47000.770010,800-0.130014.44 
CTXSCitrix Systems Inc87.1686.4186.681,421,3000.120.14 
CUBAHerzfeld Caribbean7.0006.9506.9605,8000.0000.00 
CUBNCommerce Un Bcsh24.7523.6624.295,800-0.190.78 
CUICui Global Inc2.8302.7602.79029,8000.0200.72 
CURNeuralstem Inc1.1001.0101.080139,8000.0201.89 
CUTRCutera Inc41.7540.5040.75170,500-0.050.12 
CVBFCvb Financial Corp23.8723.5323.53177,800-0.110.47 
CVCOCavco Inds Inc152.7148.4149.030,400-3.82.46 
CVCYCentral Vly Cmty Bcp20.4919.9920.0712,700-0.371.81 
CVGICommercial Vehicle G11.6011.0711.17188,700-0.322.79 
CVGWCalavo Growers Inc75.1573.7574.5049,800-0.350.47 
CVLTCommvault Systems54.8054.1554.40324,200-0.100.18 
CVLYCodorus Valley Bncp29.7428.5728.927,900-1.083.60 
CVOCenveo Inc0.97000.90500.9400178,100-0.01001.05 
CVTICovenant Transportn30.0929.3229.8073,1000.110.37 
CVVCVD Equipment Corp12.9012.1012.5970,3000.594.92 
CWAYCoastway Bancorp Inc20.2520.2520.251,200-0.100.49 
CWBCCommunity West Bncsh10.5010.4510.451,100-0.050.48 
CWCOCons Water Co Inc13.2012.9313.1037,600-0.100.76 
CWSTCasella Waste Sys19.5019.3419.36118,900-0.120.62 
CXDCChina Xd Plastics Co4.8504.7904.80015,400-0.0501.03 
CXRXConcordia International0.49000.45000.4800245,5000.02004.35 
CXSEWisdomtree China Ex-Cso Fund89.8389.4289.6655,600-0.500.55 
CYCypress Semiconductr17.3717.1517.183,700,000-0.150.87 
CYADCelyad Sa Ads45.5845.2545.552,3001.363.08 
CYANCyanotech Corp4.3004.1004.20012,200-0.1002.33 
CYBECyberoptics Cp17.1516.7016.95103,2000.201.19 
CYBRCyberark Soft Ord47.7446.7947.19419,9000.170.36 
CYCCCyclacel Pharmaceuti1.8701.7801.830406,800-0.0402.14 
CYCCPCyclacel Pharmaceuti6.9206.8506.9202,000-0.0200.29 
CYHHZCommunity Health Sys0.00940.00830.008482,100-0.00066.67 
CYOUChangyou.Com Ltd37.9836.1937.79296,200-0.010.03 
CYRNCyren Ltd2.4752.4002.42545,6000.0000.00 
CYRXCryoport Inc7.1306.7057.00098,5000.0300.43 
CYRXWCryoport Inc Wts4.0004.0004.0004000.0701.78 
CYTKCytokinetics8.1507.8507.9753,828,400-0.2753.33 
CYTRCytrx Corporation2.1802.0102.140419,6000.1205.94 
CYTXCytori Therapeutics0.39000.34500.3850349,6000.045013.24 
CYTXWCytori Therapeutics Inc0.03500.03000.03004,100-0.010025.00 
CZFCCitizens First Corp23.3823.0523.05500-0.010.04 
CZNCCitizens Nrthn Cp24.9324.5124.6113,500-0.190.77 
CZRCaesars Entertainment Corp13.2512.9813.157,945,4000.100.77 
CZWICitizens Community13.6613.4013.406000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.214.111
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,86750.07
DJI23,526-650.27
SP5002,597-20.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,290-20.12
BDI1,200494.26
HSI28,5943491.23