List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with C

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
CA	CA Inc	44.00	43.95	43.98	8,794,600	-0.01	0.02
CAAS	China Automotive Sys	4.120	4.040	4.050	26,200	-0.060	1.46
CAC	Camden Natl Cp	46.66	45.79	46.26	15,100	0.42	0.92
CACC	Credit Acceptance	378.9	367.3	374.4	58,400	2.5	0.67
CACG	Legg Clearbridge All Cap Growth ETF	31.11	30.98	30.98	9,000	0.00	0.00
CADC	China Advanced Const	7.140	6.450	6.950	79,500	0.550	8.59
CAKE	Cheesecake Fact	59.71	58.64	59.05	471,000	-0.45	0.76
CALA	Calithera Biosci Com	4.800	4.500	4.600	147,800	-0.050	1.08
CALI	China Auto Logistics	5.000	2.320	2.370	9,915,800	0.070	3.04
CALL	Magicjack Vocaltec L	8.450	8.400	8.400	55,400	0.000	0.00
CALM	Cal-Maine Foods In	46.25	45.33	45.95	296,000	0.35	0.77
CAMP	Calamp Corp	23.48	22.96	23.26	428,100	0.04	0.17
CAMT	Camtek Ltd	8.150	7.980	8.100	98,300	0.090	1.12
CAPR	Capricor Therap	1.360	1.300	1.300	195,900	-0.040	2.99
CAR	Avis Budget Group I	33.00	32.33	32.75	1,015,400	0.04	0.12
CARA	Cara Therapeutics	19.39	18.68	19.06	915,800	-0.20	1.04
CARB	Carbonite Inc	38.60	37.01	37.90	832,700	0.90	2.43
CARG	Cargurus Inc Class A	37.83	36.40	37.77	432,200	0.90	2.44
CARO	Carolina Financial Corp	42.56	41.81	42.42	65,400	0.36	0.86
CART	Carolina Trust Bank	8.500	8.300	8.300	3,400	-0.100	1.19
CARV	Carver Bancorp	4.240	4.240	4.240	600	0.020	0.47
CARZ	Nasdaq Global Auto Index Fund FT	37.15	36.98	37.15	1,400	-0.11	0.30
CASA	Casa Systems Inc	16.12	15.58	15.70	529,600	-0.04	0.25
CASH	Meta Financial Grp	98.65	96.50	97.85	52,700	0.25	0.26
CASI	Casi Phrmactcls Inc	7.450	7.000	7.350	442,600	0.270	3.81
CASM	Cas Medical Sys Inc	1.970	1.890	1.960	30,900	0.030	1.55
CASS	Cass Information Sys	71.45	70.48	71.00	24,300	0.34	0.48
CASY	Casey's General Stor	109.9	108.8	109.7	162,900	0.5	0.47
CATB	Catabasis Pharma	0.7900	0.7450	0.7460	819,200	-0.0040	0.53
CATC	Cambridge Bancorp	89.50	88.50	88.94	4,400	-0.26	0.29
CATH	G-X S&P 500 Catholic Values ETF	34.77	34.65	34.65	72,900	-0.09	0.26
CATM	Cardtronics Inc	26.96	26.44	26.72	264,200	-0.17	0.63
CATS	Catasys Inc	7.336	7.100	7.120	22,000	-0.020	0.28
CATY	Cathay Genl Bncp	42.62	41.62	42.11	518,500	0.01	0.02
CATYW	Cathay General Bancorp Warrant	21.17	21.17	21.17	100	-2.93	12.16
CAVM	Cavium Inc	86.33	85.42	86.23	1,529,800	0.62	0.72
CBAK	China Bak Battery	0.9400	0.9100	0.9100	9,400	-0.0100	1.09
CBAN	Colony Bankcorp Inc	17.55	17.45	17.45	600	-0.10	0.57
CBAY	Cymabay Therapeutics	12.80	12.39	12.41	550,500	-0.40	3.09
CBFV	Cb Financial Svc	34.33	33.60	34.25	2,400	0.25	0.74
CBIO	Catalyst Bio	10.97	10.02	10.38	760,100	-0.53	4.86
CBLI	Cleveland Biolabs	2.400	2.300	2.400	2,000	0.110	4.80
CBLK	Carbon Black Inc.	24.88	23.45	23.82	229,400	-0.27	1.12
CBMG	Cellular Biomedicine	21.63	19.95	21.40	124,200	1.40	7.00
CBOE	CBOE Global Markets Inc	105.2	103.8	104.6	450,700	-0.1	0.13
CBPO	China Biologic Produ	102.6	101.0	102.5	194,000	0.7	0.67
CBRL	Cracker Barrel	151.7	146.4	146.9	576,300	-4.6	3.03
CBSH	Commerce Bancshares	68.80	68.16	68.47	505,100	-0.03	0.04
CBSHP	Commerce BNC B Dep	25.82	25.80	25.81	1,500	0.08	0.31
CBTX	Cbtx Inc	33.72	33.25	33.45	51,600	0.08	0.24
CCBG	Capital City Bank Gr	25.71	24.93	25.55	14,200	0.55	2.20
CCCL	China Ceramics Co	1.660	1.600	1.610	30,200	-0.060	3.59
CCCR	China Commercial Cre	1.270	1.150	1.200	492,700	0.040	3.45
CCD	Calams Dy Cnv In	22.79	22.23	22.32	60,100	-0.04	0.18
CCIH	Chinacache Hldgs ADR	1.380	1.320	1.360	26,700	0.000	0.00
CCLP	CSI Compressco	6.150	5.880	5.960	213,000	0.010	0.17
CCMP	Cabot Microelectron	118.5	117.0	118.3	78,100	0.4	0.36
CCNE	Cnb Financial Corp	31.41	30.67	31.19	15,500	0.58	1.89
CCNI	Command Center Inc	6.350	6.175	6.300	12,200	0.130	2.11
CCOI	Cogent Comm Hldgs	53.25	52.35	52.50	133,500	-0.25	0.47
CCRC	China Customer Ord	9.850	7.900	8.610	678,300	-0.430	4.76
CCRN	Cross Ctry Hlthcr	12.00	11.78	11.83	123,800	-0.13	1.09
CCXI	Chemocentryx Inc	12.45	12.13	12.33	158,500	0.03	0.20
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	46.89	46.56	46.64	41,100	-0.23	0.49
CDEV	Centennial Resource Development Inc	17.96	17.35	17.47	1,555,400	-0.26	1.47
CDK	Cdk Global Inc	67.97	66.68	67.07	2,002,100	0.18	0.27
CDL	Victory US Largecap Hi Div Vol Wtd ETF	45.55	45.31	45.36	8,700	-0.18	0.40
CDLX	Cardlytics Inc.	20.88	19.87	20.50	78,900	-0.21	1.01
CDMO	Avid Bioservices Inc.	6.100	5.640	6.070	1,192,400	0.400	7.05
CDMOP	Avid Bioservices Inc.	26.00	25.76	25.76	2,500	-0.17	0.66
CDNA	Caredx Inc	12.63	12.35	12.49	183,000	0.00	0.00
CDNS	Cadence Design Sys	45.60	45.00	45.14	1,705,400	-0.09	0.20
CDTI	Clean Diesel Technol	0.5780	0.5500	0.5500	76,400	0.0000	0.00
CDTX	Cidara Thera	4.460	4.350	4.400	29,700	0.050	1.15
CDW	CDW Corp	87.65	86.39	86.41	542,200	-0.97	1.11
CDXC	Chromadex Corp CS	4.510	4.350	4.380	132,900	-0.040	0.90
CDXS	Codexis Inc	16.60	15.70	15.90	299,300	0.15	0.95
CDZI	Cadiz Inc	13.30	12.90	13.20	96,800	0.10	0.76
CECE	C E C O Envir	7.020	6.740	6.780	116,300	-0.150	2.16
CECO	Career Education	18.88	18.52	18.59	304,400	-0.19	1.01
CELC	Celcuity Inc	23.90	22.86	23.48	20,000	0.05	0.21
CELG	Celgene Corp	85.75	84.53	85.10	4,819,500	-0.24	0.28
CELGZ	Celgene Cp Cvr	1.265	0.944	1.060	174,300	0.100	10.42
CELH	Celsius Holdings Inc	4.720	4.610	4.610	19,500	-0.050	1.07
CEMI	Chembio Diagnostics	11.30	11.15	11.30	33,500	0.20	1.80
CENT	Central Garden	44.11	43.50	43.55	39,500	-0.39	0.89
CENTA	Central Garden & Pet	40.99	40.55	40.71	98,700	-0.20	0.49
CENX	Century Aluminum C	13.25	12.76	12.97	2,224,300	-0.13	0.95
CERC	Cerecor Inc	4.800	4.620	4.660	66,100	0.040	0.87
CERCW	Cerecor Inc Cl A WT	0.1800	0.1800	0.1800	300	0.0400	28.57
CERN	Cerner Corp	60.88	60.32	60.45	1,218,900	-0.31	0.51
CERS	Cerus Corp	7.930	7.470	7.520	1,085,000	0.070	0.94
CETV	Central EUR Med A	4.000	3.900	3.900	60,000	-0.050	1.27
CETX	Cemtrex Inc	2.090	2.020	2.020	16,500	-0.030	1.46
CETXP	Cemtrex Inc Series 1 Pfd.	4.220	4.220	4.220	100	0.020	0.48
CETXW	Cemtrex Inc Series 1 Warrant	0.2000	0.1400	0.2000	1,200	0.0900	81.82
CEVA	Ceva Inc	32.80	32.15	32.50	102,500	-0.40	1.22
CEY	Victoryshares Emerging Market High Div	24.36	24.23	24.36	5,200	0.41	1.71
CEZ	Victory EM Vol Wtd ETF	27.13	26.86	26.95	1,700	-0.11	0.41
CFA	Victory US 500 Vol ETF ETF	50.85	50.63	50.70	23,300	-0.10	0.20
CFBI	Community First Bancshares Inc	11.65	11.65	11.65	100	0.19	1.66
CFBK	Central Fed Cp	2.520	2.500	2.500	15,900	-0.020	0.79
CFFI	C&F Financial Corp	64.35	63.65	64.15	7,200	0.85	1.34
CFFN	Capitol Fed Finl Inc	13.22	13.05	13.20	247,200	0.12	0.92
CFMS	Conformis Inc CS	1.080	1.020	1.030	527,200	-0.030	2.83
CFO	Victory US 500 Ehnd Vol Wtd ETF	50.79	50.56	50.67	87,600	-0.09	0.18
CFRX	Contrafect	2.470	2.370	2.410	73,200	-0.030	1.23
CG	The Carlyle Group	24.10	23.76	23.95	408,900	0.05	0.21
CGBD	Tcg Bdc Inc	17.99	17.70	17.91	123,400	0.06	0.34
CGEN	Compugen Ltd	3.510	3.350	3.375	73,400	-0.125	3.57
CGIX	Cancer Genetics Inc	0.9500	0.9000	0.9300	260,200	0.0100	1.09
CGNX	Cognex Cp	45.48	44.73	44.95	913,300	0.08	0.18
CGO	Calamos Glb Ttl Rtn	14.61	14.48	14.61	27,900	0.11	0.76
CHCI	Comstock Hldgs Cos	2.870	2.580	2.600	24,700	-0.030	1.14
CHCO	City Holding Co	79.37	76.80	79.12	85,300	1.53	1.97
CHDN	Churchill Downs In	309.0	304.5	305.0	41,800	-3.0	0.97
CHEF	The Chefs Warehouse	31.20	30.40	30.60	138,800	-0.30	0.97
CHEK	Check-Cap Ltd Ord	3.740	3.650	3.690	56,700	-0.040	1.07
CHEKW	Check-Cap Ltd A WT	0.2200	0.1200	0.2200	15,900	-0.0400	15.38
CHEKZ	Check-Cap Ltd. Series C Warrant	0.6200	0.6200	0.6200	25,000	-0.0300	4.62
CHFC	Chemical Financial	56.58	55.72	56.19	186,600	0.07	0.12
CHFN	Charter Finl Corp	24.42	24.04	24.19	22,300	0.14	0.58
CHFS	Chf Solutions Inc	1.620	1.460	1.500	39,400	0.030	2.04
CHI	Calamos Cv Opp & Inc	12.11	12.06	12.11	174,300	0.02	0.17
CHKE	Cherokee Inc	0.6370	0.5100	0.5150	679,900	-0.0030	0.58
CHKP	Check Point Software	112.0	110.6	111.6	1,186,500	0.3	0.29
CHMA	Chiasma Inc	1.600	1.450	1.600	42,000	0.150	10.34
CHMG	Chemung Financial Cp	50.10	47.50	47.65	30,800	-2.15	4.32
CHNR	China Natural Res	2.160	2.110	2.110	25,000	-0.070	3.21
CHRS	Coherus Bio	18.70	18.15	18.60	651,700	0.15	0.81
CHRW	C.H. Robinson Ww	90.57	89.12	90.32	894,100	0.73	0.81
CHSCL	CHS B Cum Pfd Srs 4	28.76	28.36	28.76	32,600	0.34	1.20
CHSCM	CHS Pfd Clb Ser3	27.79	27.23	27.75	46,200	0.42	1.54
CHSCN	CHS Inc Pfd B Srs 2	28.94	28.49	28.94	28,700	0.32	1.12
CHSCO	CHS Inc Cl B Pfd	29.30	29.03	29.30	33,800	0.36	1.24
CHSCP	CHS Inc Cum Pfd	30.40	29.90	30.40	12,600	0.40	1.33
CHTR	Charter Communicatio	291.6	286.8	288.8	1,094,900	-2.3	0.79
CHUY	Chuy's Holdings Inc	33.90	33.30	33.75	118,000	0.05	0.15
CHW	Calamos Gbl Dyn Inc	9.110	9.020	9.070	137,400	0.040	0.44
CHY	Calamos Cv & High In	13.03	12.93	12.95	179,300	-0.04	0.31
CIBR	Nasdaq Cybersecurity ETF FT	27.84	27.66	27.72	121,300	0.01	0.04
CID	Victory Intl Hi Div Vol Wtd ETF	34.28	34.03	34.26	5,900	-0.06	0.17
CIDM	Cinedigm Corp	1.530	1.490	1.500	12,000	-0.020	1.32
CIFS	China Internet Nationwide Financial	15.20	14.25	14.43	42,200	-0.43	2.89
CIGI	Colliers Intl Grp In	82.75	81.58	82.55	130,000	0.30	0.36
CIL	Victory Intl Vol Wtd ETF	39.90	39.80	39.90	400	0.07	0.18
CINF	Cincinnati Financial	70.82	69.83	70.70	419,400	0.44	0.63
CIU	Interm Credit Bond Ishares ETF	106.6	106.5	106.5	347,200	-0.1	0.07
CIVB	Civista Bncshrs	25.16	24.59	25.06	15,400	0.07	0.28
CIZ	Victory Dev Enhd Vol Wtd ETF	34.36	33.97	34.25	7,200	0.26	0.76
CIZN	Citizens Hldg Co	23.25	23.25	23.25	1,200	0.50	2.20
CJJD	China Jojo Drugstore	1.340	1.310	1.330	3,100	0.010	0.76
CKPT	Checkpoint Therapeutics Inc	2.909	2.650	2.775	45,100	0.055	2.02
CLAR	Clarus Corp	8.100	7.950	8.050	56,000	0.100	1.26
CLBK	Columbia Financial Inc	16.54	16.31	16.54	112,100	0.04	0.24
CLBS	Caladrius Bio	5.720	5.300	5.450	68,200	-0.150	2.68
CLCT	Collectors Universe	13.99	13.72	13.88	24,300	0.04	0.29
CLDC	China Lending Corp	1.930	1.810	1.820	79,400	-0.030	1.62
CLDX	Celldex Therapeutics	0.5300	0.5100	0.5200	964,300	0.0100	1.96
CLFD	Clearfield Inc	11.70	11.50	11.65	26,100	0.10	0.87
CLGN	Collplant Holdings Ltd.	5.900	5.400	5.400	2,000	-0.610	10.15
CLIR	Clearsign Combustion	2.000	1.950	1.975	21,700	0.025	1.28
CLIRW	Clearsign Combustion Corporation Warrant	0.5500	0.5500	0.5500	4,000	0.0300	5.77
CLLS	Cellectis S.A. Ads	30.41	29.72	30.04	89,400	-0.05	0.17
CLMT	Calumet Specialty Pr	7.845	7.625	7.750	212,800	-0.100	1.27
CLNE	Clean Energy Fuels	2.870	2.750	2.770	1,154,200	-0.030	1.07
CLPS	Clps Incorporation	15.17	14.19	14.32	146,800	-0.31	2.12
CLRB	Cellectar Biosc	7.270	6.390	6.690	298,300	0.430	6.87
CLRBW	Cellectar Biosc WT	0.2600	0.2600	0.2600	100	0.0000	0.00
CLRBZ	Cellectar Bio Sra WT	0.2100	0.1750	0.1900	29,100	0.0100	5.56
CLRG	IQ Chaikin U.S. Large Cap ETF	25.40	25.37	25.37	1,600	-0.07	0.28
CLRO	Clearone Inc	3.650	3.560	3.630	4,800	0.130	3.71
CLSD	Clearside Biomedi	10.130	9.910	10.000	180,200	0.010	0.10
CLSN	Celsion Corp	3.030	2.950	2.960	101,000	-0.010	0.34
CLUB	Town Sports Internat	14.15	13.60	13.80	114,800	-0.20	1.43
CLVS	Clovis Oncology Inc	48.32	46.65	47.87	492,000	0.83	1.76
CLWT	Euro Tech Hldg	4.350	4.200	4.250	13,500	-0.100	2.30
CLXT	Calyxt Inc	18.07	17.34	17.73	69,300	-0.53	2.90
CMCO	Columbus Mckinnon	42.04	41.21	41.81	78,900	0.30	0.72
CMCSA	Comcast Corp A	34.95	34.29	34.30	24,621,400	-0.61	1.75
CMCT	Cim Commercial TR Cp	15.30	15.19	15.30	1,100	0.15	0.99
CME	CME Group Inc	169.2	167.3	169.0	979,700	0.2	0.09
CMFN	Cm Finance	8.900	8.750	8.875	16,300	-0.025	0.28
CMPR	Cimpress N.V. Ord	153.4	150.4	150.9	96,900	-0.4	0.26
CMRX	Chimerix Inc	4.660	4.590	4.600	51,000	-0.010	0.22
CMSS	Cm Seven Star Acquisition Corporation	9.900	9.860	9.900	175,000	0.020	0.20
CMSSR	Cm Seven Star Acquisition Corporation	0.4000	0.4000	0.4000	1,500	0.0000	0.00
CMSSU	Cm Seven Star Acquisition Corp	10.58	10.42	10.58	3,300	0.25	2.42
CMSSW	Cm Seven Star Acquisition Corporation	0.3800	0.3800	0.3800	17,500	0.0000	0.00
CMTA	Clementia Pharmaceuticals Inc	11.01	10.58	10.90	99,200	0.21	1.96
CMTL	Comtech Telecom Co	34.22	33.76	33.88	76,900	-0.18	0.53
CNAC	Constellation Alpha Capital Corp	9.980	9.980	9.980	8,200	0.010	0.10
CNACR	Constellation Alpha Capital Corp Right	0.5800	0.5500	0.5800	1,300	-0.0100	1.69
CNACU	Constellation Alpha Capital Corp Unit	10.98	10.94	10.98	300	0.03	0.27
CNACW	Constellation Alpha Capital Corp Warrant	0.4400	0.4400	0.4400	125,900	-0.0200	4.35
CNAT	Conatus Pharmaceutic	4.490	4.260	4.410	285,100	0.080	1.85
CNBKA	Century Bancorp Inc	78.95	77.85	77.90	7,100	-0.20	0.26
CNCE	Concert Pharmaceutic	16.84	16.25	16.33	61,000	-0.28	1.69
CNCR	Loncar Cancer Immunotherapy ETF	25.43	25.05	25.05	13,000	-0.08	0.32
CNET	Chinanet Online Hldg	2.380	2.300	2.310	51,400	-0.040	1.70
CNFR	Conifer Holdings	6.700	6.700	6.700	100	-0.050	0.74
CNMD	C O N M E D Cp	74.14	73.39	73.43	149,200	-0.32	0.43
CNOB	Connectone Bancorp	25.60	25.25	25.35	82,800	0.00	0.00
CNSL	Consolidated Communications Holdings Inc	12.40	12.06	12.15	455,100	-0.19	1.50
CNST	Constar International Inc.	11.89	11.02	11.89	349,100	0.39	3.39
CNTF	China Techfaith Wire	2.670	2.450	2.500	17,200	0.000	0.00
CNTY	Century Casinos In	8.620	8.480	8.580	53,900	0.080	0.94
CNXN	PC Connection Inc	34.89	34.39	34.43	46,000	-0.33	0.95
COBZ	Cobiz Financial Inc	22.15	21.85	22.10	218,200	0.16	0.73
COCP	Cocrystal Pharma Inc	5.100	4.800	4.870	21,500	0.000	0.00
CODA	Coda Octopus Group	5.410	4.880	5.050	230,900	-0.240	4.54
CODX	Co-Diagnostics Inc	3.540	3.310	3.440	13,200	0.000	0.00
COHR	Coherent Inc	171.6	166.1	169.1	377,500	-2.2	1.30
COHU	Cohu Inc	26.36	25.82	26.03	123,500	-0.21	0.80
COKE	Coca Cola Bot Cons	138.8	136.0	138.2	40,500	1.8	1.30
COLB	Columbia Banking Sys	42.50	41.63	42.22	217,300	0.27	0.64
COLL	Collegium Pharma	20.65	19.80	20.15	445,900	0.13	0.65
COLM	Columbia Sprtswr	95.58	93.85	93.96	298,400	-0.36	0.38
COMM	Commscope Holding Co	30.24	29.80	30.16	890,500	-0.07	0.23
COMT	Commodities Select Strategy Ishares ETF	37.95	37.78	37.84	89,400	0.14	0.37
CONE	Cyrusone Inc	63.15	62.08	62.40	550,400	-0.59	0.94
CONN	Conn's Inc	38.14	37.20	37.45	257,100	-0.50	1.32
COOL	Polarityte Inc	20.49	18.60	19.26	1,078,900	-1.21	5.91
CORE	Core Mark Holding	24.42	24.03	24.33	253,100	0.17	0.70
CORI	Corium Intl	8.040	7.880	7.890	105,700	-0.070	0.88
CORT	Corcept Therapeutics	13.37	12.96	13.00	1,174,400	-0.22	1.66
CORV	Correvio Pharma Corp.	4.090	3.970	4.050	50,600	0.010	0.25
COST	Costco Wholesale	218.9	216.2	218.7	1,797,800	1.2	0.53
COUP	Coupa Software Inc	66.07	64.88	64.95	437,000	-0.78	1.19
COWN	Cowen Group Inc	14.45	14.08	14.40	738,000	0.15	1.05
COWNL	Cowen Inc. 7.75% Senior Notes Due 2033	25.18	25.13	25.18	16,600	0.00	0.00
COWNZ	Cowen Inc 7.35% Senior Notes Due 2027	25.45	25.42	25.45	12,600	0.02	0.06
CPAH	Counterpath Corp	3.350	2.980	3.070	195,400	-0.080	2.54
CPHC	Canterbury Park Hl	15.05	14.86	14.90	2,600	-0.10	0.67
CPIX	Cumberland Pharmaceu	6.150	6.000	6.010	2,600	-0.100	1.64
CPLA	Capella Education Co	105.2	104.5	105.1	22,900	0.2	0.14
CPLP	Capital Product Part	3.190	3.110	3.120	248,700	-0.060	1.89
CPRT	Copart Inc	59.36	58.96	58.98	939,900	-0.15	0.25
CPRX	Catalyst Pharm Inc	3.140	3.040	3.050	266,300	-0.030	0.97
CPSH	Cps Technologies	1.460	1.390	1.460	1,100	0.050	3.55
CPSI	Computer Programs	34.20	33.80	34.05	93,400	0.10	0.29
CPSS	Consumer Portfol	3.620	3.420	3.420	18,500	-0.180	5.00
CPST	Capstone Turbine Cp	1.820	1.750	1.780	506,200	-0.030	1.66
CPTA	Capitala Finance Crp	8.750	8.540	8.670	142,600	-0.040	0.46
CPTAG	Capitala Finance Corp 5.75% Convertible	24.81	24.60	24.60	2,800	-0.20	0.81
CPTAL	Capitala Finance Corp 6% Notes Due 2022	25.23	24.99	25.00	2,500	-0.12	0.46
CRAI	Cra International	54.44	53.77	54.09	33,200	-0.20	0.37
CRAY	Cray Inc	26.45	25.70	25.75	145,500	-0.90	3.38
CRBP	Corbus Pharma	5.600	5.350	5.350	385,900	-0.100	1.83
CRED	US Credit Bond Ishares ETF	107.6	107.4	107.5	66,300	-0.2	0.21
CREE	Cree Inc	47.43	46.90	47.00	449,600	-0.28	0.59
CREG	China Recycling Ener	1.575	1.470	1.520	57,000	-0.070	4.40
CRESY	Cresud Sacif ADR	16.82	16.32	16.41	151,000	0.06	0.37
CRIS	Curis Inc	1.740	1.700	1.730	94,200	0.060	3.59
CRMT	America's Car-Mart	64.95	63.45	64.50	48,800	1.10	1.74
CRNT	Ceragon Networks Ltd	3.820	3.720	3.790	248,600	0.030	0.80
CRON	Cronos Group Inc	6.840	6.510	6.540	2,031,500	-0.290	4.25
CROX	Crocs Inc	18.04	17.38	17.65	938,600	-0.41	2.27
CRSP	Crispr Therapeutics Ag	60.00	57.38	58.35	687,300	-0.04	0.07
CRTO	Criteo S.A. Ads	34.95	34.15	34.74	563,000	0.43	1.25
CRUS	Cirrus Logic Inc	41.20	40.23	40.52	507,700	-0.39	0.95
CRVL	Corvel Cp	56.50	55.10	56.10	15,900	0.70	1.26
CRVS	Corvus Pharma Com	11.05	10.20	10.48	92,200	-0.37	3.41
CRWS	Crown Crafts Inc	5.400	5.371	5.375	2,100	0.025	0.47
CRZO	Carrizo Oil & Gas	29.30	28.16	28.27	2,307,800	-0.66	2.28
CSA	Victory US Smallcap Vol Wtd ETF	49.99	49.92	49.99	1,100	-0.04	0.08
CSB	Victory US Smallcap Hi Div Vol Wtd ETF	47.27	47.05	47.09	2,800	0.04	0.09
CSBR	Champions Oncolog	9.370	8.320	8.760	233,600	-0.130	1.46
CSCO	Cisco Systems Inc	42.37	41.86	42.01	20,739,100	-0.39	0.92
CSF	Victory US Disc Enhd Vol Wtd ETF	49.06	48.87	48.90	8,800	0.04	0.08
CSFL	Centerstate Bank Corp	30.21	29.64	29.95	276,100	0.17	0.57
CSGP	Costar Group Inc	427.0	424.6	425.0	113,500	1.7	0.39
CSGS	C S G Sys Intl	41.30	40.81	41.17	126,700	0.03	0.07
CSII	Cardiovascular Syst	36.15	35.32	35.41	181,400	-0.19	0.53
CSIQ	Canadian Solar Inc	13.12	12.75	12.78	595,200	-0.29	2.22
CSJ	1-3 Year Credit Bond Ishares ETF	103.7	103.7	103.7	1,200,000	0.0	0.01
CSML	IQ Chaikin U.S. Small Cap ETF	29.44	29.28	29.29	31,400	-0.14	0.48
CSOD	Cornerstone Ondemand	54.33	53.49	53.59	255,800	-0.39	0.72
CSPI	C S P Inc	10.66	10.45	10.55	7,400	0.09	0.86
CSQ	Calamos Strgc Ttl Rt	13.19	13.06	13.09	455,700	-0.02	0.15
CSSE	Chicken Soup For The Soul Entertainment	9.410	9.090	9.320	17,500	0.050	0.54
CSSEP	Chicken Soup For The Soul Entertainment	25.20	24.96	25.15	2,300	-0.03	0.12
CSTE	Caesarstone Sdot-Yam	16.25	15.95	16.00	80,200	-0.25	1.54
CSTR	Capstar Financial Holdings Inc	19.58	19.27	19.51	15,400	0.10	0.52
CSWC	Capital Southwest	18.68	18.45	18.46	10,200	-0.22	1.18
CSWCL	Capital Southwest Corporation 5.95%	25.37	25.25	25.33	2,300	0.07	0.26
CSWI	Csw Industrials Inc	54.83	53.65	54.55	108,700	0.65	1.21
CSX	CSX Corp	69.90	68.58	69.46	8,665,300	0.31	0.45
CTAS	Cintas Corp	204.3	195.1	203.6	1,318,200	9.9	5.11
CTBI	Community TR Bancp	50.80	49.70	50.33	38,300	0.38	0.75
CTG	Computer Task Gp Inc	7.150	6.960	6.990	74,900	-0.030	0.43
CTHR	Charles & Colvard	1.140	1.080	1.100	20,700	0.030	2.80
CTIB	Cti Inds Corp	3.860	3.860	3.860	400	0.170	4.61
CTIC	Cti Biopharm Corp	2.360	2.170	2.350	1,170,800	0.080	3.52
CTMX	Cytomx Thera	24.86	24.31	24.40	328,500	-0.11	0.45
CTRE	Caretrust REIT Inc	17.31	16.88	17.00	485,600	-0.30	1.73
CTRL	Control4 Corp	25.29	24.80	25.21	165,400	0.35	1.41
CTRN	Citi Trends Inc	29.24	28.79	28.84	51,300	-0.28	0.96
CTRP	Ctrip.Com Intl Ltd	42.75	42.08	42.25	4,589,500	0.13	0.31
CTRV	Contravir Pharmaceut	1.0500	0.8500	0.9100	794,000	-0.0500	5.21
CTSH	Cognizant Tech Sol	82.57	81.95	82.24	2,464,400	-0.14	0.17
CTSO	Cytosorbents Cor	12.05	11.75	11.85	154,300	-0.15	1.25
CTWS	Conn Water Svcs In	64.26	63.60	63.96	79,500	-0.27	0.42
CTXR	Citius Pharmaceuticals Inc	2.800	2.590	2.740	31,200	0.110	4.18
CTXRW	Citius Pharmaceuticals Inc Warrant	0.5300	0.4100	0.5000	3,200	0.1000	25.00
CTXS	Citrix Systems Inc	109.3	107.5	108.2	1,871,400	-1.5	1.33
CUBA	Herzfeld Caribbean	6.720	6.700	6.720	2,600	0.010	0.15
CUE	Cue Biopharma Inc.	11.49	10.96	11.22	110,400	0.15	1.36
CUI	Cui Global Inc	2.870	2.800	2.830	27,600	-0.010	0.35
CUR	Neuralstem Inc	1.240	1.170	1.170	10,800	-0.040	3.31
CUTR	Cutera Inc	43.75	43.06	43.50	66,600	-0.05	0.11
CVBF	Cvb Financial Corp	23.26	22.71	23.17	472,300	0.37	1.62
CVCO	Cavco Inds Inc	225.0	220.1	220.1	22,500	-4.8	2.13
CVCY	Central Vly Cmty Bcp	21.44	21.14	21.17	21,000	-0.10	0.47
CVGI	Commercial Vehicle G	7.360	7.080	7.090	127,000	-0.310	4.19
CVGW	Calavo Growers Inc	95.05	93.80	94.05	91,300	-0.10	0.11
CVLT	Commvault Systems	70.50	68.15	68.25	307,400	-1.05	1.52
CVLY	Codorus Valley Bncp	30.99	30.24	30.82	4,100	0.70	2.32
CVON	Convergeone Holdings Inc.	9.480	9.050	9.260	32,400	-0.060	0.64
CVONW	Convergeone Holdings Inc. Warrant	1.480	1.350	1.480	1,100	0.080	5.71
CVTI	Covenant Transportn	30.99	29.91	30.39	115,900	-0.21	0.69
CVV	CVD Equipment Corp	7.780	7.200	7.200	15,500	-0.050	0.69
CWAY	Coastway Bancorp Inc	27.80	27.75	27.75	2,000	0.00	0.00
CWBC	Community West Bncsh	12.10	11.90	11.90	3,000	0.00	0.00
CWBR	Cohbar Inc	5.990	5.500	5.630	87,000	-0.070	1.23
CWCO	Cons Water Co Inc	14.80	14.55	14.65	87,700	-0.05	0.34
CWST	Casella Waste Sys	25.83	25.35	25.65	106,600	0.18	0.71
CXDC	China Xd Plastics Co	3.650	3.500	3.610	3,500	0.010	0.28
CXSE	Wisdomtree China Ex-Cso Fund	79.88	79.39	79.74	7,400	0.78	0.99
CY	Cypress Semiconductr	17.22	17.03	17.06	2,758,100	-0.08	0.47
CYAD	Celyad Sa Ads	30.15	29.31	30.03	4,500	0.37	1.25
CYAN	Cyanotech Corp	3.820	3.810	3.820	700	-0.080	2.05
CYBE	Cyberoptics Cp	19.45	19.05	19.25	25,300	0.05	0.26
CYBR	Cyberark Soft Ord	69.86	68.70	69.15	403,500	0.60	0.88
CYCC	Cyclacel Pharmaceuti	1.540	1.480	1.490	11,100	0.000	0.00
CYCCP	Cyclacel Pharmaceuti	6.550	6.520	6.520	200	-0.030	0.46
CYHHZ	Community Health Sys	0.0400	0.0200	0.0300	4,049,600	0.0100	50.00
CYOU	Changyou.Com Ltd	15.26	15.09	15.15	86,800	-0.04	0.26
CYRN	Cyren Ltd	2.980	2.900	2.900	33,100	-0.050	1.69
CYRX	Cryoport Inc	16.36	15.80	15.97	214,500	-0.13	0.81
CYRXW	Cryoport Inc Wts	12.49	12.04	12.49	13,500	0.89	7.67
CYTK	Cytokinetics	9.000	8.700	8.800	149,600	-0.100	1.12
CYTR	Cytrx Corporation	1.270	1.180	1.210	175,200	-0.020	1.63
CYTX	Cytori Therapeutics	0.9700	0.9200	0.9500	213,100	-0.0250	2.56
CYTXW	Cytori Therapeutics Inc	0.0081	0.0053	0.0081	31,900	0.0000	0.00
CYTXZ	Cytori Therapeutics Inc Series S Warrant	0.0200	0.0200	0.0200	71,200	0.0100	100.00
CZFC	Citizens First Corp	26.05	25.90	26.05	3,700	0.00	0.00
CZNC	Citizens Nrthn Cp	28.25	27.33	27.90	12,600	0.40	1.45
CZR	Caesars Entertainment Corp	11.80	11.48	11.70	7,509,700	0.15	1.30
CZWI	Citizens Community	14.09	14.04	14.04	2,300	0.01	0.07

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.161.40.41
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,820	-5	0.07
DJI	25,058	-6	0.03
SP500	2,802	-3	0.09
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,231	9	0.74
BDI	1,200	49	4.26
HSI	30,063	-253	0.83