Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
CACA Inc44.4744.4144.4423,218,4000.030.07 
CAASChina Automotive Sys2.2202.0002.11036,4000.1105.50 
CACCamden Natl Cp42.1741.2141.4010,100-0.461.10 
CACCCredit Acceptance419.8407.6414.969,4003.50.84 
CACGLegg Clearbridge All Cap Growth ETF29.2628.7828.8811,400-0.100.35 
CADCChina Advanced Const3.0002.8002.80022,400-0.0301.06 
CAKECheesecake Fact51.9050.4250.99592,200-0.210.41 
CALACalithera Biosci Com5.0054.7904.940640,6000.0300.61 
CALLMagicjack Vocaltec L8.6808.6708.670537,4000.0000.00 
CALMCal-Maine Foods In49.5848.5748.99176,600-0.460.93 
CAMPCalamp Corp19.4718.9318.99177,100-0.040.21 
CAMTCamtek Ltd7.9507.7007.78045,600-0.1301.64 
CAPRCapricor Therap0.95000.82000.890090,100-0.00500.56 
CARAvis Budget Group I32.3030.5931.131,672,900-0.080.26 
CARACara Therapeutics19.4317.8518.11622,000-0.794.18 
CARBCarbonite Inc27.9726.7126.74440,000-0.612.23 
CARGCargurus Inc Class A42.7137.3137.491,591,700-4.119.88 
CAROCarolina Financial Corp33.5032.2532.6356,000-0.772.31 
CARTCarolina Trust Bank8.0708.0708.070200-0.1802.18 
CARVCarver Bancorp4.2704.0904.1102,800-0.0300.72 
CARZNasdaq Global Auto Index Fund FT34.0333.5033.598,0000.180.54 
CASACasa Systems Inc15.6415.2015.46387,3000.372.45 
CASHMeta Financial Grp25.4024.0724.37169,100-0.672.68 
CASICasi Phrmactcls Inc3.4903.1403.330183,4000.0300.91 
CASMCas Medical Sys Inc1.9401.8501.85024,000-0.0904.64 
CASSCass Information Sys68.3065.3666.1016,900-0.160.24 
CASYCasey's General Stor129.5126.2126.4252,300-1.51.14 
CATBCatabasis Pharma0.67000.62000.6400280,800-0.02003.03 
CATCCambridge Bancorp85.5085.4685.461,400-1.231.42 
CATHG-X S&P 500 Catholic Values ETF34.0633.5533.839,600-0.040.12 
CATMCardtronics Inc33.8432.4733.02532,700-0.040.12 
CATSCatasys Inc9.9509.0059.42727,3000.2672.91 
CATYCathay Genl Bncp39.0837.3737.89480,200-0.802.07 
CATYWCathay General Bancorp Warrant19.0719.0719.07100-3.3014.75 
CBAKChina Bak Battery0.66000.57000.600055,3000.01001.69 
CBANColony Bankcorp Inc16.8516.8516.85300-0.090.53 
CBAYCymabay Therapeutics9.3108.2009.1251,030,5000.1151.28 
CBFVCb Financial Svc27.5626.2026.205,400-1.104.03 
CBIOCatalyst Bio10.7710.1010.32159,700-0.111.05 
CBLICleveland Biolabs1.7201.6201.6906,1000.0000.00 
CBLKCarbon Black Inc16.5016.0116.38453,6000.412.57 
CBMBCbm Bancorp Inc12.6412.5612.6112,8000.010.08 
CBMGCellular Biomedicine17.5416.5116.5322,600-1.076.08 
CBNKCapital Bancorp Inc.12.7712.5212.525,700-0.241.88 
CBPOChina Biologic Produ73.0269.2369.87252,700-3.124.27 
CBRLCracker Barrel172.6170.0171.3252,7001.10.64 
CBSHCommerce Bancshares66.7964.2265.14539,600-1.051.59 
CBSHPCommerce BNC B Dep25.3025.1725.301,4000.010.04 
CBTXCbtx Inc34.0432.7233.3959,5000.150.45 
CCBCoastal Financial Corporation16.0615.0515.0541,700-0.694.38 
CCBGCapital City Bank Gr25.3424.7124.7318,100-0.281.12 
CCCLChina Ceramics Co1.9401.7601.78054,000-0.0603.26 
CCDCalams Dy Cnv In19.3419.0319.0939,200-0.160.83 
CCIHChinacache Hldgs ADR1.2901.2301.230129,500-0.0100.81 
CCLPCSI Compressco5.2404.9204.990159,300-0.0200.40 
CCMPCabot Microelectron104.0100.2101.7806,300-0.50.47 
CCNECnb Financial Corp26.7025.6625.9617,000-0.652.44 
CCNICommand Center Inc4.2204.0004.20013,6000.0000.00 
CCOICogent Comm Hldgs49.9848.7749.30284,2000.440.90 
CCRCChina Customer Ord12.6911.9312.3956,2000.514.29 
CCRNCross Ctry Hlthcr8.6208.2808.340159,700-0.0500.60 
CCXIChemocentryx Inc9.4309.0709.150301,100-0.1701.82 
CDCVictory US Eqty Income Ehnd Vol Wtd ETF46.4645.7445.8446,000-0.460.99 
CDEVCentennial Resource Development Inc17.0416.1816.383,882,2000.090.55 
CDKCdk Global Inc51.8749.9450.021,269,900-0.490.97 
CDLVictory US Largecap Hi Div Vol Wtd ETF45.1944.6244.629,800-0.481.06 
CDLXCardlytics Inc16.3713.5013.73601,400-4.0222.65 
CDMOAvid Bioservices Inc5.0704.6504.830176,000-0.1202.42 
CDMOPAvid Bioservices Inc25.2225.2225.22400-0.010.04 
CDNACaredx Inc27.6525.5226.411,392,0000.923.61 
CDNSCadence Design Sys45.5944.2544.421,375,700-0.180.40 
CDTICdti Advanced Materials Inc.1.5701.4001.440300,8000.0000.00 
CDTXCidara Thera4.0403.8003.87074,300-0.0100.26 
CDWCDW Corp90.5487.2087.231,075,000-2.412.69 
CDXCChromadex Corp CS3.4903.3803.390112,700-0.0200.59 
CDXSCodexis Inc15.8515.2915.71244,7000.301.95 
CDZICadiz Inc11.3610.9310.9881,800-0.010.09 
CECEC E C O Envir8.5407.8608.01094,200-0.4905.76 
CECOCareer Education13.2012.8713.01495,4000.080.62 
CELCCelcuity Inc29.3925.7325.738,800-2.278.11 
CELGCelgene Corp71.1869.3669.636,964,000-0.610.87 
CELGZCelgene Cp Cvr0.99000.96000.97004,5000.00500.52 
CELHCelsius Holdings Inc3.9803.8503.86035,000-0.1303.26 
CEMIChembio Diagnostics6.5705.7405.780430,600-0.2904.78 
CENTCentral Garden32.0330.9631.0860,000-0.732.29 
CENTACentral Garden & Pet29.2528.3828.42219,600-0.541.86 
CENXCentury Aluminum C9.1508.5208.6901,274,800-0.2102.36 
CERCCerecor Inc3.8803.7503.85039,200-0.0100.26 
CERCWCerecor Inc Cl A WT0.02000.01000.0100450,800-0.020066.67 
CERNCerner Corp57.0256.2356.501,542,3000.090.16 
CERSCerus Corp5.4305.0305.0501,449,200-0.2504.72 
CETVCentral EUR Med A3.4203.3103.32055,000-0.0501.48 
CETXCemtrex Inc1.2901.1001.140135,500-0.14010.94 
CETXPCemtrex Inc Series 1 Pfd.3.5003.1353.5002,4000.3009.38 
CETXWCemtrex Inc Series 1 Warrant0.04000.02000.02003,500-0.030060.00 
CEVACeva Inc26.4025.6525.78216,0000.140.55 
CEYVictoryshares Emerging Market High Div22.6322.4522.518,100-0.010.04 
CEZVictory EM Vol Wtd ETF25.3925.3225.395000.100.40 
CFAVictory US 500 Vol ETF ETF48.7547.8348.0041,200-0.440.91 
CFBICommunity First Bancshares Inc10.6510.6010.642,200-0.040.33 
CFBKCentral Fed Cp13.7113.6513.713,9000.211.56 
CFFIC&F Financial Corp56.3655.4356.361,7001.622.96 
CFFNCapitol Fed Finl Inc12.9812.6412.85582,8000.020.16 
CFMSConformis Inc CS0.59000.52000.5200491,300-0.070011.86 
CFOVictory US 500 Ehnd Vol Wtd ETF48.7447.6647.9469,300-0.460.94 
CFRXContrafect2.0902.0102.040108,500-0.0502.39 
CGThe Carlyle Group19.2218.5818.75612,700-0.311.63 
CGBDTcg Bdc Inc15.9915.6815.68179,800-0.171.07 
CGENCompugen Ltd3.3003.1603.25073,3000.0601.88 
CGIXCancer Genetics Inc0.61500.52000.5360116,400-0.064010.67 
CGNXCognex Cp42.9240.9841.271,490,900-0.701.67 
CGOCalamos Glb Ttl Rtn12.0411.6711.7037,600-0.191.60 
CHCIComstock Hldgs Cos2.0401.7901.82045,700-0.2009.90 
CHCOCity Holding Co76.7273.8974.3942,900-1.291.70 
CHDNChurchill Downs In266.6258.4259.068,500-1.30.51 
CHEFThe Chefs Warehouse36.3134.7336.04325,8001.494.31 
CHEKCheck-Cap Ltd Ord3.6703.3003.33042,100-0.1704.86 
CHEKWCheck-Cap Ltd A WT0.08000.08000.08001,3000.010014.29 
CHEKZCheck-Cap Ltd. Series C Warrant0.60000.60000.60009,0000.00000.00 
CHFCChemical Financial47.0545.0145.70304,700-0.691.49 
CHFSChf Solutions Inc1.1001.0101.030110,700-0.0403.74 
CHICalamos Cv Opp & Inc10.2110.0410.05251,200-0.121.18 
CHKECherokee Inc0.63000.58000.620061,8000.01001.64 
CHKPCheck Point Software112.8110.8111.3861,0000.40.32 
CHMAChiasma Inc4.0103.9304.00023,7000.0250.63 
CHMGChemung Financial Cp44.1640.7241.3330,800-2.656.03 
CHNALoncar China Biopharma ETF21.8021.8021.801,1000.000.00 
CHNRChina Natural Res1.6801.6001.6301,500-0.0905.23 
CHRSCoherus Bio11.7310.9410.96967,200-0.181.62 
CHRWC.H. Robinson Ww90.6888.2790.001,249,2001.812.05 
CHSCLCHS B Cum Pfd Srs 426.9026.4526.5030,000-0.200.75 
CHSCMCHS Pfd Clb Ser325.4725.0025.18105,200-0.311.22 
CHSCNCHS Inc Pfd B Srs 226.0225.5525.6119,700-0.311.20 
CHSCOCHS Inc Cl B Pfd27.2527.0027.2510,500-0.030.11 
CHSCPCHS Inc Cum Pfd27.9827.7527.7913,600-0.030.11 
CHTRCharter Communicatio329.1320.2320.8948,900-3.81.16 
CHUYChuy's Holdings Inc21.3820.7920.83251,700-0.211.00 
CHWCalamos Gbl Dyn Inc7.7507.6207.650201,900-0.0500.65 
CHYCalamos Cv & High In10.9310.7710.84190,200-0.040.37 
CIBRNasdaq Cybersecurity ETF FT25.4924.9224.99111,600-0.110.44 
CIDVictory Intl Hi Div Vol Wtd ETF31.7131.4731.582,4000.040.13 
CIDMCinedigm Corp0.91400.85000.885020,4000.01501.72 
CIFSChina Internet Nationwide Financial1.7801.5801.650215,500-0.1407.82 
CIGIColliers Intl Grp In65.0262.4963.0824,100-0.350.55 
CILVictory Intl Vol Wtd ETF36.3036.3036.302000.040.10 
CINFCincinnati Financial81.3978.6578.99650,700-1.972.43 
CIVBCivista Bncshrs21.6720.8120.8235,100-0.241.14 
CIVBPCivista Bancshrs Dep63.9563.9563.95100-7.109.99 
CIZVictory Dev Enhd Vol Wtd ETF31.3531.1331.1918,100-0.120.37 
CIZNCitizens Hldg Co21.9521.3121.702,700-0.482.16 
CJJDChina Jojo Drugstore2.0901.9402.080320,1000.0703.48 
CKPTCheckpoint Therapeutics Inc2.6502.2502.25033,3000.0200.90 
CLARClarus Corp11.7211.3311.40102,400-0.191.64 
CLBKColumbia Financial Inc15.9215.4315.58147,5000.000.00 
CLBSCaladrius Bio5.0304.8604.99010,4000.1102.25 
CLCTCollectors Universe14.5614.2614.3618,2000.050.35 
CLDCChina Lending Corp1.01000.92000.950048,900-0.03003.06 
CLDXCelldex Therapeutics0.35000.33000.33001,158,400-0.01002.94 
CLFDClearfield Inc12.3512.0712.1715,4000.080.66 
CLGNCollplant Holdings Ltd5.4905.2305.3508,2000.0240.45 
CLIRClearsign Combustion1.6501.5001.65032,8000.0704.43 
CLIRWClearsign Combustion Corporation Warrant0.11000.05000.070049,900-0.010012.50 
CLLSCellectis S.A. Ads25.8624.3724.40229,000-1.345.21 
CLMTCalumet Specialty Pr3.7703.5603.590308,000-0.0300.83 
CLNEClean Energy Fuels2.4202.2402.3401,028,9000.0904.00 
CLPSClps Incorporation6.0005.6905.81013,1000.0500.87 
CLRBCellectar Biosc2.4102.1702.29052,300-0.1506.15 
CLRBWCellectar Biosc WT0.07000.07000.0700100-0.00506.67 
CLRBZCellectar Bio Sra WT0.14000.14000.14002,0000.00000.00 
CLRGIQ Chaikin U.S. Large Cap ETF24.3123.8523.859,100-0.652.65 
CLROClearone Inc1.2761.1581.25590,7000.0050.40 
CLSDClearside Biomedi1.6801.4801.500790,100-0.0905.66 
CLSNCelsion Corp2.2502.0602.060109,400-0.0904.19 
CLUBTown Sports Internat7.6707.3707.47089,9000.0600.81 
CLVSClovis Oncology Inc15.7614.3515.081,468,100-0.181.18 
CLWTEuro Tech Hldg3.8703.6503.65016,600-0.1453.82 
CLXTCalyxt Inc12.4511.8912.01135,7000.151.26 
CMCOColumbus Mckinnon36.8935.0835.25128,700-0.411.15 
CMCSAComcast Corp A38.6837.7738.2923,447,5000.571.51 
CMCTCim Commercial TR Cp17.4717.4017.472,3000.030.14 
CMCTPCim Commercial Trust Corp Series L Prfd27.0027.0027.00200-0.752.70 
CMECME Group Inc190.2185.7188.13,257,4000.70.39 
CMFNCm Finance8.2008.0008.15022,2000.0500.62 
CMFNLCm Finance Inc 6.125% Notes Due 202325.2725.2525.274000.020.08 
CMLSCumulus Media Inc. Class A14.0014.0014.005000.000.00 
CMPRCimpress N.V. Ord117.9113.5117.5237,1004.74.19 
CMRXChimerix Inc3.3503.1103.310320,3000.1404.42 
CMSSCm Seven Star Acquisition Corporation10.1010.1010.101,2000.202.02 
CMSSRCm Seven Star Acquisition Corporation0.40000.24000.40001,0000.01002.56 
CMSSUCm Seven Star Acquisition Corp10.6410.6410.6429,300-0.050.47 
CMSSWCm Seven Star Acquisition Corporation0.35000.32000.340053,1000.01003.03 
CMTAClementia Pharmaceuticals Inc15.2713.5514.7687,2000.261.79 
CMTLComtech Telecom Co27.1626.0026.14125,900-0.702.61 
CNACConstellation Alpha Capital Corp10.1110.1110.112,0000.010.10 
CNACRConstellation Alpha Capital Corp Right0.26000.26000.26001,000-0.100027.78 
CNACUConstellation Alpha Capital Corp Unit10.4510.4410.452,5000.050.48 
CNACWConstellation Alpha Capital Corp Warrant0.20000.18000.190050,200-0.030013.64 
CNATConatus Pharmaceutic4.9404.3804.550680,800-0.3256.67 
CNBKACentury Bancorp Inc81.0178.9180.755,9000.210.26 
CNCEConcert Pharmaceutic12.0010.8011.30286,300-0.514.28 
CNCRLoncar Cancer Immunotherapy ETF20.5320.1620.388,700-0.211.02 
CNETChinanet Online Hldg1.9801.7701.800124,600-0.1105.76 
CNFRConifer Holdings5.5605.3105.3109,200-0.2304.15 
CNMDC O N M E D Cp68.8666.8568.17307,8000.140.21 
CNOBConnectone Bancorp21.3320.2620.5873,500-0.502.37 
CNSLConsolidated Communications Holdings Inc13.2312.8812.89518,700-0.120.92 
CNSTConstellation Pharmaceuticals Inc5.9405.7005.7605,2000.0200.35 
CNTFChina Techfaith Wire1.8301.7301.80012,9000.0201.12 
CNTYCentury Casinos In7.1306.9507.01094,1000.0200.29 
CNXNPC Connection Inc31.8030.7630.79106,600-0.090.29 
COCPCocrystal Pharma Inc2.7302.4202.73042,9000.0301.11 
CODACoda Octopus Group6.4006.2706.3305,400-0.0701.09 
CODXCo-Diagnostics Inc2.4802.2102.48010,8000.27012.22 
COHRCoherent Inc130.5123.5128.6485,4005.44.36 
COHUCohu Inc17.8017.3517.37293,700-0.070.40 
COKECoca Cola Bot Cons193.3187.5189.729,000-0.20.12 
COLBColumbia Banking Sys38.5937.1637.54206,500-0.711.86 
COLLCollegium Pharma17.5516.9517.40519,2000.251.46 
COLMColumbia Sprtswr93.5890.7392.06266,4000.800.88 
COMMCommscope Holding Co19.3718.4918.636,275,0000.120.65 
COMTCommodities Select Strategy Ishares ETF36.3435.9936.04192,8000.200.56 
CONECyrusone Inc55.4954.0954.34645,2000.100.18 
CONNConn's Inc30.5028.4728.65247,000-0.421.44 
COOPMr.Cooper Group Inc.15.2314.5014.601,383,400-0.020.14 
CORECore Mark Holding28.9927.6528.14476,600-0.331.16 
CORICorium Intl12.6512.6212.64188,6000.000.00 
CORTCorcept Therapeutics12.6812.2612.44739,500-0.080.64 
CORVCorrevio Pharma Corp3.1402.8202.950113,100-0.1404.53 
COSTCostco Wholesale237.1231.7233.31,896,400-0.80.35 
COUPCoupa Software Inc63.1361.0062.02687,7000.791.29 
COWNCowen Group Inc15.6814.9415.00222,100-0.422.72 
COWNLCowen Inc. 7.75% Senior Notes Due 203325.0224.9725.0016,700-0.030.12 
COWNZCowen Inc 7.35% Senior Notes Due 202725.2625.1325.246,4000.100.40 
CPAHCounterpath Corp2.1402.0902.12010,3000.0100.47 
CPHCCanterbury Park Hl15.2514.9015.007,0000.251.69 
CPIXCumberland Pharmaceu7.0005.7607.0009,8000.75012.00 
CPLPCapital Product Part2.7202.6702.700537,4000.0401.50 
CPRTCopart Inc50.4049.1349.822,024,8001.002.05 
CPRXCatalyst Pharm Inc2.9802.7302.8001,744,200-0.0702.44 
CPSHCps Technologies1.3701.3601.3601,6000.0000.00 
CPSIComputer Programs26.0225.3225.38173,800-0.491.89 
CPSSConsumer Portfol3.9903.8203.8309,1000.0100.26 
CPSTCapstone Turbine Cp0.85000.79300.7930290,000-0.02503.06 
CPTACapitala Finance Crp8.1008.0108.10047,4000.1101.38 
CPTAGCapitala Finance Corp 5.75% Convertible24.5624.3124.311,500-0.331.34 
CPTALCapitala Finance Corp 6% Notes Due 202224.7424.6024.603,300-0.401.60 
CRAICra International45.4744.6345.2050,0000.160.36 
CRAYCray Inc25.1624.3124.95433,0000.682.80 
CRBPCorbus Pharma6.4805.6705.8701,290,400-0.4907.70 
CREECree Inc44.2942.3742.921,206,200-0.761.74 
CREGChina Recycling Ener1.2101.1301.170240,300-0.0201.68 
CRESYCresud Sacif ADR11.8311.0811.80151,8000.524.61 
CRISCuris Inc1.4901.3901.410196,000-0.0604.08 
CRMTAmerica's Car-Mart75.6571.7972.17159,500-1.522.06 
CRNTCeragon Networks Ltd4.5804.2004.2501,369,400-0.4008.60 
CRNXCrinetics Pharmaceuticals Inc29.4226.4828.7660,100-0.551.88 
CRONCronos Group Inc8.2307.5208.1206,759,500-0.1902.29 
CROXCrocs Inc27.7826.7826.991,477,4000.441.66 
CRSPCrispr Therapeutics Ag37.4433.7034.762,235,600-1.724.71 
CRTOCriteo S.A. Ads22.1121.3321.74792,6000.080.37 
CRUSCirrus Logic Inc38.9737.8038.831,357,3001.293.44 
CRUSCCalvert Ultra-Short Income Nextshares100.0100.0100.05000.00.00 
CRVLCorvel Cp67.1062.6462.8926,900-0.600.95 
CRVSCorvus Pharma Com7.2906.3706.810190,300-0.4406.07 
CRWSCrown Crafts Inc5.8305.6505.6809,900-0.1101.90 
CRZOCarrizo Oil & Gas17.8616.9817.282,725,4000.342.01 
CSAVictory US Smallcap Vol Wtd ETF46.0745.0345.5388,000-0.631.36 
CSBVictory US Smallcap Hi Div Vol Wtd ETF44.7144.2844.3716,300-0.310.69 
CSBRChampions Oncolog12.9111.9512.08118,900-0.423.36 
CSCOCisco Systems Inc45.6444.0844.3336,613,400-0.791.75 
CSFVictory US Disc Enhd Vol Wtd ETF45.2044.5444.5410,500-0.080.18 
CSFLCenterstate Bank Corp24.9223.7723.81501,100-0.843.41 
CSGPCostar Group Inc361.9344.5346.1195,900-9.62.69 
CSGSC S G Sys Intl37.5137.0537.07128,8000.080.22 
CSIICardiovascular Syst30.1828.7229.01245,400-0.240.82 
CSIQCanadian Solar Inc14.1013.4313.71847,7000.312.31 
CSMLIQ Chaikin U.S. Small Cap ETF25.7625.1425.2420,800-0.220.86 
CSODCornerstone Ondemand51.2549.7849.79747,400-0.681.35 
CSPIC S P Inc11.5310.4110.608,400-1.3511.30 
CSQCalamos Strgc Ttl Rt12.1811.8411.96304,000-0.171.40 
CSSEChicken Soup For The Soul Entertainment9.2908.8409.15012,3000.3103.51 
CSSEPChicken Soup For The Soul Entertainment25.1125.0725.071,100-0.050.20 
CSTECaesarstone Sdot-Yam15.2214.5014.74345,600-0.130.87 
CSTRCapstar Financial Holdings Inc16.2915.2715.3121,700-0.945.78 
CSWCCapital Southwest19.3119.1319.1329,600-0.040.21 
CSWCLCapital Southwest Corporation 5.95%25.9025.9025.903000.100.39 
CSWICsw Industrials Inc53.0851.5052.3333,7000.390.75 
CSXCSX Corp71.8470.1070.505,576,3000.220.31 
CTACChaserg Technology Acquisition Corp.9.6009.5009.600951,0000.0500.52 
CTACUChaserg Technology Acquisition Corp.10.0210.0010.0227,8000.000.00 
CTASCintas Corp180.0175.7177.2414,900-0.90.51 
CTBICommunity TR Bancp45.9644.6944.8220,300-0.751.65 
CTGComputer Task Gp Inc4.4804.3104.3409,3000.0200.46 
CTHRCharles & Colvard0.94500.90000.9000127,500-0.00500.55 
CTIBCti Inds Corp3.2902.8603.09013,0000.0702.32 
CTICCti Biopharm Corp1.7001.6801.6801,056,4000.0000.00 
CTMXCytomx Thera14.6213.3613.77343,900-0.493.44 
CTRCCentric Brands Inc.5.9005.5505.57057,500-0.0100.18 
CTRECaretrust REIT Inc19.4819.1719.28668,6000.090.47 
CTRLControl4 Corp22.6821.9622.21412,300-0.241.07 
CTRNCiti Trends Inc26.6724.8425.4278,700-0.341.32 
CTRPCtrip.com Intl Ltd26.7125.4526.3210,016,4001.054.16 
CTRVContravir Pharmaceut0.54000.51000.510080,4000.01202.41 
CTSHCognizant Tech Sol70.0067.4767.575,022,100-2.042.93 
CTSOCytosorbents Cor9.6709.0009.060189,000-0.4805.03 
CTWSConn Water Svcs In69.7769.3069.3533,200-0.320.46 
CTXRCitius Pharmaceuticals Inc1.4701.3001.33046,200-0.0402.92 
CTXRWCitius Pharmaceuticals Inc Warrant0.19000.19000.1900600-0.080029.63 
CTXSCitrix Systems Inc107.3105.6105.81,406,400-0.30.24 
CUBAHerzfeld Caribbean5.7305.6305.71030,7000.0701.24 
CUECue Biopharma Inc6.2005.4505.710120,000-0.3706.09 
CUICui Global Inc1.7101.6001.62090,100-0.0402.41 
CURNeuralstem Inc0.55000.51000.5100222,1000.00000.00 
CUTRCutera Inc20.7820.2520.73191,2000.422.07 
CVBFCvb Financial Corp22.6921.9122.14697,500-0.261.16 
CVCOCavco Inds Inc177.0166.2170.266,0002.41.41 
CVCYCentral Vly Cmty Bcp20.5019.2619.4673,200-1.004.89 
CVGICommercial Vehicle G6.8406.6006.68089,1000.0701.06 
CVGWCalavo Growers Inc99.6997.4997.79117,100-0.180.18 
CVLTCommvault Systems59.4057.4257.42207,800-0.440.76 
CVLYCodorus Valley Bncp26.3825.5925.596,700-0.341.31 
CVONConvergeone Holdings Inc12.5312.4612.48170,9000.010.08 
CVTICovenant Transportn24.0723.4123.5265,000-0.140.59 
CVVCVD Equipment Corp4.3904.1404.3805,4000.1704.04 
CWBCCommunity West Bncsh10.8010.7010.8010,4000.000.00 
CWBRCohbar Inc4.0003.2403.26046,400-0.41011.17 
CWCOCons Water Co Inc13.4713.0913.1122,300-0.070.53 
CWSTCasella Waste Sys32.5131.6432.26170,6000.702.22 
CXDCChina Xd Plastics Co2.2602.2002.26015,0000.0000.00 
CXSEWisdomtree China Ex-Cso Fund65.3664.4864.7621,3000.340.53 
CYCypress Semiconductr13.1912.8613.023,205,2000.181.40 
CYADCelyad Sa Ads27.8026.9927.7511,5000.893.31 
CYANCyanotech Corp3.5703.5403.5704000.0702.00 
CYBECyberoptics Cp20.0119.0719.1037,600-0.392.00 
CYBRCyberark Soft Ord76.6874.7375.03486,500-0.120.16 
CYCCCyclacel Pharmaceuti1.2001.1001.11092,800-0.0907.50 
CYCCPCyclacel Pharmaceuti4.9304.9004.900200-0.4909.09 
CYHHZCommunity Health Sys0.00200.00140.00151,915,200-0.000211.76 
CYOUChangyou.com Ltd18.3417.2618.33144,8000.603.38 
CYRNCyren Ltd3.0702.9002.91024,800-0.1103.64 
CYRXCryoport Inc10.5409.6309.890217,100-0.5205.00 
CYRXWCryoport Inc Wts9.8809.8809.880100-0.0700.70 
CYTKCytokinetics6.5906.0206.170376,500-0.3305.08 
CYTRCytrx Corporation0.68000.64000.6500192,100-0.03004.41 
CYTXCytori Therapeutics0.34000.32000.3400151,700-0.01002.86 
CYTXWCytori Therapeutics Inc0.01500.00630.007117,500-0.012964.50 
CYTXZCytori Therapeutics Inc Series S Warrant0.00320.00320.0032100-0.001531.91 
CZFCCitizens First Corp23.8523.8523.85100-0.200.83 
CZNCCitizens Nrthn Cp26.5025.8526.1910,000-0.050.19 
CZRCaesars Entertainment Corp8.4308.0908.16013,109,2000.0200.25 
CZWICitizens Community12.3412.0012.009,300-0.110.91 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.90.185.120
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,136-640.90
DJI25,081-2060.81
SP5002,702-210.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,21190.73
BDI1,200494.26
HSI30,063-2530.83