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	35.89	35.08	35.57	2,424,800	0.13	0.37
CAAS	China Automotive Sys	4.700	4.470	4.550	35,800	-0.180	3.81
CAC	Camden Natl Cp	45.62	44.77	45.37	16,300	-0.24	0.53
CACC	Credit Acceptance	364.8	356.3	361.5	74,300	-3.0	0.83
CACG	Legg Clearbridge All Cap Growth ETF	29.67	29.48	29.62	108,000	0.07	0.24
CADC	China Advanced Const	2.600	2.500	2.500	12,400	-0.150	5.66
CAFD	8Point3 Energy Cl A	12.29	12.21	12.28	92,300	0.08	0.66
CAKE	Cheesecake Fact	51.15	50.18	50.76	752,500	0.46	0.91
CALA	Calithera Biosci Com	5.450	5.100	5.400	312,500	0.200	3.85
CALI	China Auto Logistics	2.890	2.780	2.880	36,400	0.060	2.13
CALL	Magicjack Vocaltec L	8.450	8.405	8.450	12,600	0.000	0.00
CALM	Cal-Maine Foods In	47.33	46.80	47.00	183,400	-0.30	0.63
CAMP	Calamp Corp	21.36	20.87	21.36	285,500	0.25	1.18
CAMT	Camtek Ltd	8.300	8.110	8.200	52,500	-0.110	1.32
CAPR	Capricor Therap	1.350	1.310	1.350	60,400	0.010	0.75
CAR	Avis Budget Group I	43.52	42.53	43.02	1,711,500	0.16	0.37
CARA	Cara Therapeutics	16.16	14.85	15.56	4,444,200	-1.00	6.04
CARB	Carbonite Inc	36.50	35.95	36.35	197,200	0.30	0.83
CARG	Cargurus Inc Class A	32.37	31.00	31.29	519,200	-0.59	1.85
CARO	Carolina Financial Corp	42.63	42.01	42.42	75,100	-0.22	0.52
CART	Carolina Trust Bank	8.150	8.150	8.150	500	-0.040	0.49
CARV	Carver Bancorp	7.340	6.220	6.450	130,500	-0.400	5.84
CARZ	Nasdaq Global Auto Index Fund FT	40.32	40.12	40.32	1,700	-0.49	1.20
CASA	Casa Systems Inc	20.09	18.96	19.51	698,300	-0.59	2.94
CASH	Meta Financial Grp	110.7	108.6	110.5	50,100	0.7	0.59
CASI	Casi Phrmactcls Inc	7.150	6.800	6.980	261,600	0.200	2.95
CASM	Cas Medical Sys Inc	1.610	1.550	1.590	40,000	0.000	0.00
CASS	Cass Information Sys	63.16	61.63	62.99	80,800	0.33	0.53
CASY	Casey's General Stor	100.02	95.80	96.72	1,095,000	-3.13	3.13
CATB	Catabasis Pharma	1.610	1.570	1.610	95,600	0.030	1.90
CATC	Cambridge Bancorp	87.40	85.63	86.13	4,700	-0.60	0.69
CATH	G-X S&P 500 Catholic Values ETF	33.66	33.66	33.66	400	-0.05	0.15
CATM	Cardtronics Inc	27.60	26.93	27.41	399,500	-0.07	0.25
CATS	Catasys Inc	7.400	5.500	6.350	316,700	0.850	15.45
CATY	Cathay Genl Bncp	42.86	41.93	42.83	261,400	-0.04	0.09
CAVM	Cavium Inc	80.37	79.01	79.47	1,994,000	-0.48	0.60
CBAK	China Bak Battery	1.310	1.300	1.310	7,300	-0.015	1.13
CBAN	Colony Bankcorp Inc	16.35	15.50	16.00	3,100	-0.35	2.14
CBAY	Cymabay Therapeutics	12.65	12.08	12.25	636,300	-0.43	3.39
CBFV	Cb Financial Svc	34.00	33.75	33.85	7,400	-0.05	0.15
CBIO	Catalyst Bio	24.81	23.51	23.64	228,300	-1.23	4.95
CBLI	Cleveland Biolabs	2.960	2.750	2.800	14,400	-0.019	0.67
CBLK	Carbon Black Inc.	24.95	22.65	23.63	261,200	-1.04	4.22
CBMG	Cellular Biomedicine	17.75	17.50	17.50	7,600	-0.15	0.85
CBOE	CBOE Global Markets Inc	104.6	102.1	102.8	1,925,300	-1.1	1.02
CBPO	China Biologic Produ	81.94	78.32	79.12	327,200	-1.75	2.16
CBRL	Cracker Barrel	163.6	158.9	161.1	434,500	2.2	1.38
CBSH	Commerce Bancshares	65.34	63.60	65.14	535,400	-0.27	0.41
CBSHP	Commerce BNC B Dep	25.62	25.25	25.59	15,700	0.34	1.35
CBTX	Cbtx Inc	30.20	29.69	30.07	47,100	0.08	0.27
CCBG	Capital City Bank Gr	24.02	23.07	23.28	33,000	-0.07	0.30
CCCL	China Ceramics Co	1.740	1.670	1.740	12,400	0.010	0.58
CCCR	China Commercial Cre	1.210	1.170	1.170	32,500	-0.010	0.85
CCD	Calams Dy Cnv In	21.25	21.05	21.23	62,100	0.16	0.76
CCIH	Chinacache Hldgs ADR	1.430	1.260	1.410	1,331,400	0.130	10.16
CCLP	CSI Compressco	6.250	6.170	6.220	92,100	-0.030	0.48
CCMP	Cabot Microelectron	112.8	110.7	112.2	93,700	-0.2	0.16
CCNE	Cnb Financial Corp	30.98	30.08	30.73	9,000	-0.15	0.49
CCOI	Cogent Comm Hldgs	50.75	49.60	50.25	197,900	0.15	0.30
CCRC	China Customer Ord	15.71	15.51	15.60	752,800	-0.02	0.13
CCRN	Cross Ctry Hlthcr	12.36	12.09	12.25	173,600	0.03	0.25
CCXI	Chemocentryx Inc	13.16	12.80	12.93	196,000	-0.15	1.15
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	45.98	45.68	45.96	31,000	0.08	0.17
CDEV	Centennial Resource Development Inc	19.77	18.78	18.86	1,975,500	-0.50	2.58
CDK	Cdk Global Inc	64.16	63.08	64.05	718,500	0.46	0.72
CDL	Victory US Largecap Hi Div Vol Wtd ETF	44.75	44.51	44.75	9,100	0.14	0.31
CDLX	Cardlytics Inc.	20.21	19.08	19.87	185,800	-0.23	1.14
CDMO	Avid Bioservices Inc.	3.690	3.430	3.450	465,800	-0.110	3.09
CDMOP	Avid Bioservices Inc.	25.20	25.05	25.08	1,500	-0.10	0.38
CDNA	Caredx Inc	11.94	11.57	11.82	233,600	0.12	1.03
CDNS	Cadence Design Sys	42.43	41.84	42.23	2,935,300	-0.10	0.24
CDTI	Clean Diesel Technol	0.8200	0.7000	0.7200	1,295,300	-0.1000	12.20
CDTX	Cidara Thera	5.495	5.150	5.425	206,300	0.225	4.33
CDW	CDW Corp	80.73	79.57	80.31	806,600	0.14	0.17
CDXC	Chromadex Corp CS	3.850	3.610	3.610	225,700	-0.220	5.74
CDXS	Codexis Inc	14.20	13.90	14.10	236,300	0.00	0.00
CDZI	Cadiz Inc	12.75	12.30	12.65	153,100	0.35	2.85
CECE	C E C O Envir	6.070	5.950	6.030	99,100	-0.020	0.33
CECO	Career Education	14.84	14.33	14.77	266,000	0.33	2.29
CELC	Celcuity Inc	19.63	19.02	19.25	8,000	-0.14	0.72
CELG	Celgene Corp	79.89	78.51	79.54	8,541,500	1.88	2.42
CELGZ	Celgene Cp Cvr	0.3000	0.2700	0.2900	46,400	0.0400	16.00
CELH	Celsius Holdings Inc	4.130	4.000	4.090	44,500	0.030	0.74
CEMI	Chembio Diagnostics	9.150	8.560	9.100	112,000	0.350	4.00
CENT	Central Garden	41.14	40.54	41.13	137,800	0.43	1.06
CENTA	Central Garden & Pet	38.28	37.74	38.27	298,100	0.35	0.92
CENX	Century Aluminum C	16.56	15.85	16.34	2,048,700	0.16	0.99
CERC	Cerecor Inc	3.980	3.830	3.940	107,700	0.100	2.60
CERCW	Cerecor Inc Cl A WT	0.2600	0.1900	0.1900	2,100	-0.0700	26.92
CERN	Cerner Corp	59.68	58.49	59.44	1,564,400	-0.03	0.05
CERS	Cerus Corp	6.740	6.410	6.590	992,400	0.070	1.07
CETV	Central EUR Med A	3.825	3.750	3.800	90,200	0.000	0.00
CETX	Cemtrex Inc	2.180	2.070	2.140	88,500	0.030	1.42
CETXP	Cemtrex Inc Series 1 Pfd.	5.030	5.030	5.030	300	0.030	0.60
CETXW	Cemtrex Inc Series 1 Warrant	0.2800	0.2800	0.2800	51,200	0.0300	12.00
CEVA	Ceva Inc	34.25	33.30	33.75	214,900	-0.30	0.88
CEY	Victoryshares Emerging Market High Div	25.36	25.13	25.30	10,100	-0.01	0.04
CEZ	Victory EM Vol Wtd ETF	28.37	28.31	28.31	2,300	-0.17	0.58
CFA	Victory US 500 Vol ETF ETF	49.92	49.53	49.88	63,700	0.06	0.11
CFBI	Community First Bancshares Inc	11.25	11.22	11.23	1,300	-0.05	0.44
CFBK	Central Fed Cp	2.390	2.360	2.360	13,300	-0.010	0.42
CFFI	C&F Financial Corp	60.93	59.95	60.70	4,100	0.55	0.91
CFFN	Capitol Fed Finl Inc	13.14	12.92	13.08	357,800	-0.07	0.53
CFMS	Conformis Inc CS	1.330	1.290	1.310	262,300	0.010	0.77
CFO	Victory US 500 Ehnd Vol Wtd ETF	49.88	49.49	49.85	45,000	0.05	0.10
CFRX	Contrafect	1.890	1.840	1.870	24,500	0.020	1.08
CG	The Carlyle Group	22.15	21.65	21.95	492,000	0.05	0.23
CGBD	Tcg Bdc Inc	18.00	17.83	17.89	29,000	-0.11	0.61
CGEN	Compugen Ltd	3.350	3.150	3.250	114,900	0.050	1.56
CGIX	Cancer Genetics Inc	1.0500	0.9500	0.9800	166,200	-0.0660	6.31
CGNX	Cognex Cp	46.70	45.93	46.60	997,400	0.03	0.06
CGO	Calamos Glb Ttl Rtn	14.23	13.77	14.23	26,900	0.16	1.14
CHCI	Comstock Hldgs Cos	6.580	2.150	5.150	16,458,700	3.130	154.95
CHCO	City Holding Co	74.80	73.57	74.54	78,300	-0.13	0.17
CHDN	Churchill Downs In	309.6	305.5	308.4	69,200	-0.4	0.13
CHEF	The Chefs Warehouse	27.75	27.35	27.55	68,100	-0.05	0.18
CHEK	Check-Cap Ltd Ord	4.580	4.160	4.340	610,500	-0.070	1.59
CHEKW	Check-Cap Ltd A WT	0.2600	0.1000	0.2300	7,500	-0.0300	11.54
CHEKZ	Check-Cap Ltd. Series C Warrant	0.8600	0.8600	0.8600	2,200	-0.0400	4.44
CHFC	Chemical Financial	58.05	56.84	57.61	188,300	-0.47	0.81
CHFN	Charter Finl Corp	25.56	24.62	25.05	245,400	-0.16	0.63
CHFS	Chf Solutions Inc	3.150	2.810	2.985	482,100	0.165	5.85
CHI	Calamos Cv Opp & Inc	11.60	11.52	11.58	197,400	0.04	0.35
CHKE	Cherokee Inc	0.9500	0.8700	0.8900	224,700	0.0200	2.30
CHKP	Check Point Software	96.75	95.37	96.41	833,300	-0.21	0.22
CHMA	Chiasma Inc	1.600	1.500	1.500	18,900	-0.050	3.23
CHMG	Chemung Financial Cp	50.56	46.33	50.56	2,500	0.27	0.54
CHNR	China Natural Res	2.080	2.080	2.080	200	0.000	0.00
CHRS	Coherus Bio	15.85	15.05	15.60	666,900	0.30	1.96
CHRW	C.H. Robinson Ww	88.25	87.42	88.00	928,900	0.56	0.64
CHSCL	CHS B Cum Pfd Srs 4	27.67	27.52	27.65	11,300	0.18	0.66
CHSCM	CHS Pfd Clb Ser3	26.68	26.44	26.66	7,300	0.32	1.21
CHSCN	CHS Inc Pfd B Srs 2	27.92	27.45	27.55	7,000	0.17	0.62
CHSCO	CHS Inc Cl B Pfd	28.44	28.30	28.37	37,100	0.01	0.04
CHSCP	CHS Inc Cum Pfd	30.23	29.99	30.07	6,000	0.10	0.32
CHTR	Charter Communicatio	274.1	268.0	268.4	1,291,600	-5.7	2.07
CHUBA	Commercehub Inc	22.75	22.72	22.73	667,600	0.01	0.04
CHUBK	Commercehub Inc	22.79	22.71	22.74	298,200	0.00	0.00
CHUY	Chuy's Holdings Inc	28.90	27.83	28.80	163,600	0.90	3.23
CHW	Calamos Gbl Dyn Inc	9.120	9.040	9.120	146,800	0.020	0.22
CHY	Calamos Cv & High In	12.28	12.18	12.23	118,100	-0.05	0.41
CIBR	Nasdaq Cybersecurity ETF FT	26.65	26.42	26.60	174,300	0.18	0.68
CID	Victory Intl Hi Div Vol Wtd ETF	35.25	35.05	35.25	7,300	-0.04	0.10
CIDM	Cinedigm Corp	1.720	1.640	1.660	46,000	-0.060	3.49
CIFS	China Internet Nationwide Financial	23.79	22.02	23.25	144,000	1.10	4.97
CIGI	Colliers Intl Grp In	76.70	75.00	75.35	16,000	-0.55	0.72
CIL	Victory Intl Vol Wtd ETF	41.79	40.67	40.70	1,000	-0.14	0.33
CINF	Cincinnati Financial	70.76	70.01	70.43	661,100	-0.45	0.63
CIU	Interm Credit Bond Ishares ETF	106.4	106.3	106.3	140,300	0.1	0.12
CIVB	Civista Bncshrs	24.59	24.04	24.19	60,400	-0.01	0.04
CIVBP	Civista Bancshrs Dep	77.03	77.00	77.02	600	0.02	0.03
CIZ	Victory Dev Enhd Vol Wtd ETF	35.21	35.00	35.16	5,400	-0.14	0.40
CIZN	Citizens Hldg Co	21.73	21.71	21.71	300	-0.29	1.32
CJJD	China Jojo Drugstore	1.560	1.510	1.510	6,800	-0.010	0.66
CKPT	Checkpoint Therapeutics Inc	3.540	3.260	3.280	66,600	-0.290	8.12
CLAR	Clarus Corp	7.600	7.400	7.550	83,700	0.125	1.68
CLBK	Columbia Financial Inc	17.60	17.04	17.11	446,200	-0.43	2.45
CLBS	Caladrius Bio	4.020	4.000	4.010	22,800	-0.030	0.74
CLCT	Collectors Universe	14.92	14.33	14.48	54,100	-0.21	1.43
CLDC	China Lending Corp	1.880	1.790	1.800	9,700	-0.040	2.17
CLDX	Celldex Therapeutics	0.6770	0.6150	0.6380	2,979,800	-0.0220	3.33
CLFD	Clearfield Inc	11.50	10.95	11.05	54,100	-0.40	3.49
CLGN	Collplant Holdings Ltd.	5.690	5.400	5.690	300	-0.110	1.90
CLIR	Clearsign Combustion	2.000	1.950	1.950	43,800	-0.050	2.50
CLIRW	Clearsign Combustion Corporation Warrant	0.7000	0.7000	0.7000	200	0.1500	27.27
CLLS	Cellectis S.A. Ads	30.76	30.01	30.39	77,700	-0.34	1.11
CLMT	Calumet Specialty Pr	7.215	7.075	7.125	197,200	-0.100	1.38
CLNE	Clean Energy Fuels	2.750	2.530	2.740	1,938,500	0.120	4.58
CLRB	Cellectar Biosc	0.9400	0.8400	0.9200	470,400	-0.0400	4.17
CLRBW	Cellectar Biosc WT	0.0900	0.0600	0.0600	2,000	-0.0300	33.33
CLRBZ	Cellectar Bio Sra WT	0.2550	0.2200	0.2450	78,200	-0.0550	18.33
CLRG	IQ Chaikin U.S. Large Cap ETF	25.78	25.58	25.75	21,500	0.03	0.12
CLRO	Clearone Inc	5.900	5.900	5.900	1,600	-0.050	0.84
CLSD	Clearside Biomedi	13.62	13.13	13.42	281,400	0.04	0.30
CLSN	Celsion Corp	2.600	2.500	2.530	141,900	-0.020	0.78
CLUB	Town Sports Internat	11.05	10.88	11.00	184,700	0.10	0.92
CLVS	Clovis Oncology Inc	48.30	47.38	47.52	703,500	-0.75	1.55
CLWT	Euro Tech Hldg	4.095	3.700	3.700	118,900	-0.100	2.63
CLXT	Calyxt Inc	17.06	16.54	16.97	112,300	-0.13	0.76
CMCO	Columbus Mckinnon	38.90	38.18	38.69	111,700	0.28	0.73
CMCSA	Comcast Corp A	32.05	31.28	31.63	24,034,700	-0.25	0.78
CMCT	Cim Commercial TR Cp	15.20	15.20	15.20	400	-0.05	0.33
CME	CME Group Inc	160.1	157.2	160.0	1,473,300	-0.1	0.06
CMFN	Cm Finance	9.400	9.250	9.250	33,100	-0.100	1.07
CMPR	Cimpress N.V. Ord	136.7	134.2	135.5	125,600	-0.2	0.11
CMRX	Chimerix Inc	4.730	4.480	4.560	138,300	-0.090	1.94
CMSS	Cm Seven Star Acquisition Corporation	9.870	9.800	9.840	317,400	0.040	0.41
CMSSR	Cm Seven Star Acquisition Corporation	0.2700	0.2700	0.2700	10,000	-0.0700	20.59
CMSSU	Cm Seven Star Acquisition Corp	10.32	10.32	10.32	1,900	-0.18	1.71
CMSSW	Cm Seven Star Acquisition Corporation	0.3500	0.2800	0.3500	1,200	-0.0500	12.50
CMTA	Clementia Pharmaceuticals Inc	15.50	14.70	15.04	161,700	0.09	0.60
CMTL	Comtech Telecom Co	31.08	30.65	30.74	64,500	-0.35	1.13
CNAC	Constellation Alpha Capital Corp	9.920	9.920	9.920	1,300	0.000	0.00
CNACR	Constellation Alpha Capital Corp Right	0.3300	0.3200	0.3200	900	-0.0900	21.95
CNACU	Constellation Alpha Capital Corp Unit	10.37	9.88	10.37	800	-0.61	5.56
CNACW	Constellation Alpha Capital Corp Warrant	0.3000	0.2500	0.2800	9,400	-0.0200	6.67
CNAT	Conatus Pharmaceutic	3.720	3.620	3.670	172,500	-0.030	0.81
CNBKA	Century Bancorp Inc	80.40	80.25	80.25	1,200	-0.10	0.12
CNCE	Concert Pharmaceutic	20.22	19.88	19.96	114,900	-0.25	1.24
CNCR	Loncar Cancer Immunotherapy ETF	28.39	28.15	28.28	19,500	0.14	0.48
CNET	Chinanet Online Hldg	3.060	2.850	2.890	92,200	-0.090	3.02
CNFR	Conifer Holdings	6.400	6.400	6.400	1,000	0.265	4.32
CNIT	China Info Tech	1.740	1.720	1.740	43,900	-0.020	1.14
CNMD	C O N M E D Cp	69.29	68.25	68.42	95,100	-0.46	0.67
CNOB	Connectone Bancorp	27.40	26.38	26.65	94,000	-0.25	0.93
CNSL	Consolidated Communications Holdings Inc	11.27	11.00	11.16	386,300	0.04	0.36
CNTF	China Techfaith Wire	2.120	2.010	2.010	600	0.010	0.50
CNTY	Century Casinos In	8.640	8.250	8.530	641,100	0.250	3.02
CNXN	PC Connection Inc	29.77	29.18	29.45	17,600	-0.39	1.31
COBZ	Cobiz Financial Inc	21.93	21.53	21.80	121,900	-0.15	0.68
COCP	Cocrystal Pharma Inc	2.450	2.100	2.320	77,600	0.130	5.94
CODA	Coda Octopus Group	4.200	3.770	3.850	68,300	-0.300	7.23
CODX	Co-Diagnostics Inc	1.730	1.630	1.640	15,400	-0.080	4.65
COHR	Coherent Inc	173.7	171.3	173.4	376,100	0.6	0.36
COHU	Cohu Inc	24.61	24.25	24.44	401,300	-0.03	0.12
COKE	Coca Cola Bot Cons	130.1	127.0	127.4	59,000	-1.3	1.03
COLB	Columbia Banking Sys	43.15	42.18	42.98	135,200	-0.29	0.67
COLL	Collegium Pharma	25.14	24.40	24.95	185,300	-0.07	0.28
COLM	Columbia Sprtswr	87.30	86.00	87.10	127,000	0.80	0.93
COMM	Commscope Holding Co	29.49	28.93	28.95	1,701,000	-0.14	0.48
COMT	Commodities Select Strategy Ishares ETF	40.58	39.99	40.04	61,400	-0.34	0.83
CONE	Cyrusone Inc	53.85	52.72	53.52	593,200	0.32	0.60
CONN	Conn's Inc	24.90	23.70	24.45	402,000	0.10	0.41
COOL	Polarityte Inc	27.00	25.64	26.23	222,600	-0.13	0.49
CORE	Core Mark Holding	18.55	18.13	18.41	641,200	0.03	0.16
CORI	Corium Intl	8.580	8.100	8.510	435,700	0.310	3.78
CORT	Corcept Therapeutics	18.65	17.99	18.59	1,125,300	0.59	3.28
CORV	Correvio Pharma Corp.	2.260	2.110	2.250	55,900	0.000	0.00
COST	Costco Wholesale	199.1	196.8	198.9	1,176,200	0.8	0.38
COUP	Coupa Software Inc	52.48	51.00	52.12	558,200	0.40	0.77
COWN	Cowen Group Inc	15.40	14.75	15.05	332,400	-0.30	1.95
COWNZ	Cowen Inc 7.35% Senior Notes Due 2027	25.58	25.54	25.57	1,400	0.09	0.35
CPAH	Counterpath Corp	2.800	2.600	2.620	21,700	-0.070	2.60
CPHC	Canterbury Park Hl	16.60	16.55	16.60	2,000	0.05	0.30
CPIX	Cumberland Pharmaceu	6.300	5.920	5.960	5,400	0.010	0.17
CPLA	Capella Education Co	92.25	89.40	91.85	47,300	2.05	2.28
CPLP	Capital Product Part	3.150	3.110	3.120	138,900	-0.030	0.95
CPRT	Copart Inc	54.51	52.15	52.71	2,724,300	-0.25	0.47
CPRX	Catalyst Pharm Inc	3.450	3.360	3.400	577,600	-0.040	1.16
CPSH	Cps Technologies	1.780	1.640	1.670	35,000	-0.020	1.18
CPSI	Computer Programs	31.85	31.50	31.65	91,700	-0.15	0.47
CPSS	Consumer Portfol	3.745	3.710	3.720	4,400	0.020	0.54
CPST	Capstone Turbine Cp	1.620	1.440	1.600	2,428,300	0.160	11.11
CPTA	Capitala Finance Crp	8.290	8.120	8.240	105,600	-0.060	0.72
CPTAG	Capitala Finance Corp 5.75% Convertible	24.59	24.45	24.59	1,700	-0.01	0.04
CPTAL	Capitala Finance Corp 6% Notes Due 2022	24.97	24.80	24.80	2,000	-0.04	0.14
CRAI	Cra International	56.13	53.55	55.67	51,100	0.33	0.60
CRAY	Cray Inc	26.10	24.95	25.35	398,600	-0.50	1.93
CRBP	Corbus Pharma	6.000	5.850	5.925	235,100	-0.125	2.07
CRED	US Credit Bond Ishares ETF	107.5	107.3	107.4	29,700	0.3	0.25
CREE	Cree Inc	45.40	44.53	45.31	803,800	0.14	0.31
CREG	China Recycling Ener	1.720	1.600	1.620	57,400	-0.020	1.22
CRESY	Cresud Sacif ADR	17.59	17.03	17.20	156,300	0.24	1.42
CRIS	Curis Inc	0.4800	0.4100	0.4400	1,631,300	-0.0200	4.35
CRME	Cardiome Pharma Corp	2.450	2.300	2.330	90,400	-0.050	2.10
CRMT	America's Car-Mart	66.10	62.10	64.85	135,900	0.85	1.33
CRNT	Ceragon Networks Ltd	3.200	3.110	3.170	367,200	0.040	1.28
CRON	Cronos Group Inc	6.280	6.050	6.130	1,609,200	-0.080	1.29
CROX	Crocs Inc	17.00	16.53	16.79	752,400	0.06	0.36
CRSP	Crispr Therapeutics Ag	73.90	68.11	69.65	2,776,100	0.08	0.11
CRTO	Criteo S.A. Ads	26.33	25.31	25.39	628,500	-0.81	3.09
CRUS	Cirrus Logic Inc	38.72	38.04	38.30	672,300	-0.19	0.49
CRVL	Corvel Cp	53.70	51.85	53.40	47,700	0.85	1.62
CRVS	Corvus Pharma Com	11.12	10.91	11.12	102,400	0.03	0.27
CRWS	Crown Crafts Inc	6.100	5.950	6.000	11,800	0.010	0.17
CRZO	Carrizo Oil & Gas	26.02	24.89	25.07	4,372,300	-0.99	3.80
CSA	Victory US Smallcap Vol Wtd ETF	47.82	47.31	47.77	8,300	0.21	0.44
CSB	Victory US Smallcap Hi Div Vol Wtd ETF	44.87	44.87	44.87	1,000	0.20	0.45
CSBR	Champions Oncolog	4.120	4.100	4.120	400	0.020	0.49
CSCO	Cisco Systems Inc	43.97	43.01	43.57	18,377,400	-0.11	0.25
CSF	Victory US Disc Enhd Vol Wtd ETF	46.69	46.35	46.62	2,700	0.04	0.09
CSFL	Centerstate Bank Corp	31.68	30.89	31.48	758,400	-0.21	0.66
CSGP	Costar Group Inc	384.3	378.3	382.2	115,100	1.4	0.37
CSGS	C S G Sys Intl	41.67	40.76	41.22	181,900	0.16	0.39
CSII	Cardiovascular Syst	29.89	29.09	29.74	194,800	0.52	1.78
CSIQ	Canadian Solar Inc	16.92	16.48	16.72	561,900	-0.20	1.18
CSJ	1-3 Year Credit Bond Ishares ETF	103.8	103.7	103.8	301,900	0.1	0.10
CSML	IQ Chaikin U.S. Small Cap ETF	28.52	28.23	28.49	56,000	0.09	0.32
CSOD	Cornerstone Ondemand	48.69	48.21	48.50	424,400	0.24	0.50
CSPI	C S P Inc	9.950	9.510	9.950	13,500	0.350	3.65
CSQ	Calamos Strgc Ttl Rt	12.51	12.41	12.48	294,000	0.02	0.16
CSSE	Chicken Soup For The Soul Entertainment	9.480	8.430	9.480	47,800	0.370	4.06
CSTE	Caesarstone Sdot-Yam	15.50	15.15	15.25	398,200	-0.20	1.29
CSTR	Capstar Financial Holdings Inc	20.28	19.79	20.25	32,600	0.15	0.75
CSWC	Capital Southwest	17.30	16.68	16.77	63,600	-0.34	1.99
CSWCL	Capital Southwest Corporation 5.95%	25.56	25.46	25.46	700	-0.11	0.43
CSWI	Csw Industrials Inc	46.90	46.10	46.70	28,900	0.15	0.32
CSX	CSX Corp	64.65	63.53	64.43	3,698,900	0.88	1.38
CTAS	Cintas Corp	182.0	179.9	181.7	319,600	0.9	0.49
CTBI	Community TR Bancp	51.35	50.50	51.05	14,600	-0.45	0.87
CTG	Computer Task Gp Inc	7.110	6.650	7.020	27,300	0.160	2.33
CTHR	Charles & Colvard	1.180	1.170	1.180	15,100	0.000	0.00
CTIB	Cti Inds Corp	4.850	4.060	4.520	80,600	0.470	11.60
CTIC	Cti Biopharm Corp	4.850	4.660	4.760	193,000	-0.030	0.63
CTMX	Cytomx Thera	26.40	25.63	25.93	210,900	0.19	0.74
CTRE	Caretrust REIT Inc	15.99	15.80	15.93	690,900	0.08	0.50
CTRL	Control4 Corp	24.60	23.96	24.24	216,300	-0.30	1.22
CTRN	Citi Trends Inc	29.25	28.30	29.08	142,800	-0.12	0.41
CTRP	Ctrip.Com Intl Ltd	46.15	44.93	45.93	5,893,300	0.76	1.68
CTRV	Contravir Pharmaceut	0.2550	0.2400	0.2540	146,600	0.0000	0.00
CTSH	Cognizant Tech Sol	76.40	75.47	75.93	3,006,400	0.17	0.22
CTSO	Cytosorbents Cor	11.10	10.10	11.00	525,800	0.90	8.91
CTWS	Conn Water Svcs In	65.39	63.51	64.55	36,900	0.67	1.05
CTXR	Citius Pharmaceuticals Inc	2.950	2.630	2.850	127,000	0.200	7.55
CTXRW	Citius Pharmaceuticals Inc Warrant	0.6600	0.6600	0.6600	100	0.2700	69.23
CTXS	Citrix Systems Inc	106.9	105.7	106.6	1,075,300	0.0	0.01
CUBA	Herzfeld Caribbean	6.860	6.820	6.840	4,800	-0.040	0.58
CUE	Cue Biopharma Inc.	13.76	12.71	13.19	28,300	-0.51	3.72
CUI	Cui Global Inc	3.090	2.900	3.070	122,200	0.110	3.72
CUR	Neuralstem Inc	1.720	1.670	1.680	66,800	0.010	0.60
CUTR	Cutera Inc	40.05	39.15	39.65	147,100	0.00	0.00
CVBF	Cvb Financial Corp	23.53	22.93	23.43	327,800	-0.08	0.34
CVCO	Cavco Inds Inc	181.2	178.3	178.8	42,200	-1.3	0.69
CVCY	Central Vly Cmty Bcp	21.56	21.00	21.32	15,300	-0.03	0.12
CVGI	Commercial Vehicle G	8.660	8.305	8.510	173,300	0.000	0.00
CVGW	Calavo Growers Inc	93.60	86.40	87.95	496,400	-6.10	6.49
CVLT	Commvault Systems	69.00	68.10	68.60	342,100	0.05	0.07
CVLY	Codorus Valley Bncp	29.90	29.48	29.74	8,000	-0.04	0.13
CVON	Convergeone Holdings Inc.	9.130	8.900	9.120	192,700	0.040	0.44
CVONW	Convergeone Holdings Inc. Warrant	1.150	1.150	1.150	5,200	0.150	15.00
CVTI	Covenant Transportn	31.46	30.51	30.92	78,600	0.26	0.85
CVV	CVD Equipment Corp	7.090	6.950	6.970	13,700	0.020	0.29
CWAY	Coastway Bancorp Inc	27.40	27.30	27.40	8,000	0.05	0.18
CWBC	Community West Bncsh	11.35	11.34	11.35	2,500	-0.06	0.53
CWBR	Cohbar Inc	6.220	5.950	6.210	45,700	0.170	2.81
CWCO	Cons Water Co Inc	13.10	12.85	13.05	28,100	0.20	1.56
CWST	Casella Waste Sys	24.07	23.69	23.76	134,300	-0.19	0.79
CXDC	China Xd Plastics Co	3.950	3.900	3.900	3,400	0.000	0.00
CXRX	Concordia International	0.2900	0.2700	0.2900	45,900	-0.0120	3.97
CXSE	Wisdomtree China Ex-Cso Fund	88.22	87.29	88.05	12,400	-0.22	0.25
CY	Cypress Semiconductr	16.59	16.30	16.42	3,020,700	-0.04	0.24
CYAD	Celyad Sa Ads	28.95	28.35	28.88	12,000	-0.11	0.38
CYAN	Cyanotech Corp	4.125	4.100	4.110	600	-0.040	0.96
CYBE	Cyberoptics Cp	16.35	16.05	16.30	33,200	0.20	1.24
CYBR	Cyberark Soft Ord	60.59	59.62	60.24	450,000	0.45	0.75
CYCC	Cyclacel Pharmaceuti	1.460	1.420	1.450	11,100	0.030	2.11
CYCCP	Cyclacel Pharmaceuti	6.230	6.050	6.050	1,000	-0.100	1.63
CYHHZ	Community Health Sys	0.0085	0.0080	0.0085	120,700	-0.0003	3.41
CYOU	Changyou.Com Ltd	18.48	17.93	17.96	129,800	-0.36	1.97
CYRN	Cyren Ltd	2.900	2.800	2.800	12,200	-0.050	1.75
CYRX	Cryoport Inc	10.87	10.01	10.83	486,600	0.66	6.49
CYRXW	Cryoport Inc Wts	7.200	6.740	7.200	9,300	0.600	9.09
CYTK	Cytokinetics	8.800	8.500	8.750	173,200	0.050	0.57
CYTR	Cytrx Corporation	1.330	1.300	1.315	177,600	-0.005	0.38
CYTX	Cytori Therapeutics	3.000	2.070	2.390	1,053,300	2.130	819.23
CYTXW	Cytori Therapeutics Inc	0.0200	0.0100	0.0100	70,700	0.0000	0.00
CZFC	Citizens First Corp	26.60	26.00	26.60	8,400	0.50	1.92
CZNC	Citizens Nrthn Cp	25.00	24.80	24.94	7,700	-0.08	0.32
CZR	Caesars Entertainment Corp	12.80	12.37	12.55	7,167,700	0.10	0.80
CZWI	Citizens Community	14.10	14.00	14.00	900	-0.09	0.64

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.80.183.100
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,424	-2	0.02
DJI	24,812	-75	0.30
SP500	2,728	-6	0.20
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	1,305	11	0.88
BDI	1,200	49	4.26
HSI	30,063	-253	0.83