Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
CACA Inc44.0043.9543.988,794,600-0.010.02 
CAASChina Automotive Sys4.1204.0404.05026,200-0.0601.46 
CACCamden Natl Cp46.6645.7946.2615,1000.420.92 
CACCCredit Acceptance378.9367.3374.458,4002.50.67 
CACGLegg Clearbridge All Cap Growth ETF31.1130.9830.989,0000.000.00 
CADCChina Advanced Const7.1406.4506.95079,5000.5508.59 
CAKECheesecake Fact59.7158.6459.05471,000-0.450.76 
CALACalithera Biosci Com4.8004.5004.600147,800-0.0501.08 
CALIChina Auto Logistics5.0002.3202.3709,915,8000.0703.04 
CALLMagicjack Vocaltec L8.4508.4008.40055,4000.0000.00 
CALMCal-Maine Foods In46.2545.3345.95296,0000.350.77 
CAMPCalamp Corp23.4822.9623.26428,1000.040.17 
CAMTCamtek Ltd8.1507.9808.10098,3000.0901.12 
CAPRCapricor Therap1.3601.3001.300195,900-0.0402.99 
CARAvis Budget Group I33.0032.3332.751,015,4000.040.12 
CARACara Therapeutics19.3918.6819.06915,800-0.201.04 
CARBCarbonite Inc38.6037.0137.90832,7000.902.43 
CARGCargurus Inc Class A37.8336.4037.77432,2000.902.44 
CAROCarolina Financial Corp42.5641.8142.4265,4000.360.86 
CARTCarolina Trust Bank8.5008.3008.3003,400-0.1001.19 
CARVCarver Bancorp4.2404.2404.2406000.0200.47 
CARZNasdaq Global Auto Index Fund FT37.1536.9837.151,400-0.110.30 
CASACasa Systems Inc16.1215.5815.70529,600-0.040.25 
CASHMeta Financial Grp98.6596.5097.8552,7000.250.26 
CASICasi Phrmactcls Inc7.4507.0007.350442,6000.2703.81 
CASMCas Medical Sys Inc1.9701.8901.96030,9000.0301.55 
CASSCass Information Sys71.4570.4871.0024,3000.340.48 
CASYCasey's General Stor109.9108.8109.7162,9000.50.47 
CATBCatabasis Pharma0.79000.74500.7460819,200-0.00400.53 
CATCCambridge Bancorp89.5088.5088.944,400-0.260.29 
CATHG-X S&P 500 Catholic Values ETF34.7734.6534.6572,900-0.090.26 
CATMCardtronics Inc26.9626.4426.72264,200-0.170.63 
CATSCatasys Inc7.3367.1007.12022,000-0.0200.28 
CATYCathay Genl Bncp42.6241.6242.11518,5000.010.02 
CATYWCathay General Bancorp Warrant21.1721.1721.17100-2.9312.16 
CAVMCavium Inc86.3385.4286.231,529,8000.620.72 
CBAKChina Bak Battery0.94000.91000.91009,400-0.01001.09 
CBANColony Bankcorp Inc17.5517.4517.45600-0.100.57 
CBAYCymabay Therapeutics12.8012.3912.41550,500-0.403.09 
CBFVCb Financial Svc34.3333.6034.252,4000.250.74 
CBIOCatalyst Bio10.9710.0210.38760,100-0.534.86 
CBLICleveland Biolabs2.4002.3002.4002,0000.1104.80 
CBLKCarbon Black Inc.24.8823.4523.82229,400-0.271.12 
CBMGCellular Biomedicine21.6319.9521.40124,2001.407.00 
CBOECBOE Global Markets Inc105.2103.8104.6450,700-0.10.13 
CBPOChina Biologic Produ102.6101.0102.5194,0000.70.67 
CBRLCracker Barrel151.7146.4146.9576,300-4.63.03 
CBSHCommerce Bancshares68.8068.1668.47505,100-0.030.04 
CBSHPCommerce BNC B Dep25.8225.8025.811,5000.080.31 
CBTXCbtx Inc33.7233.2533.4551,6000.080.24 
CCBGCapital City Bank Gr25.7124.9325.5514,2000.552.20 
CCCLChina Ceramics Co1.6601.6001.61030,200-0.0603.59 
CCCRChina Commercial Cre1.2701.1501.200492,7000.0403.45 
CCDCalams Dy Cnv In22.7922.2322.3260,100-0.040.18 
CCIHChinacache Hldgs ADR1.3801.3201.36026,7000.0000.00 
CCLPCSI Compressco6.1505.8805.960213,0000.0100.17 
CCMPCabot Microelectron118.5117.0118.378,1000.40.36 
CCNECnb Financial Corp31.4130.6731.1915,5000.581.89 
CCNICommand Center Inc6.3506.1756.30012,2000.1302.11 
CCOICogent Comm Hldgs53.2552.3552.50133,500-0.250.47 
CCRCChina Customer Ord9.8507.9008.610678,300-0.4304.76 
CCRNCross Ctry Hlthcr12.0011.7811.83123,800-0.131.09 
CCXIChemocentryx Inc12.4512.1312.33158,5000.030.20 
CDCVictory US Eqty Income Ehnd Vol Wtd ETF46.8946.5646.6441,100-0.230.49 
CDEVCentennial Resource Development Inc17.9617.3517.471,555,400-0.261.47 
CDKCdk Global Inc67.9766.6867.072,002,1000.180.27 
CDLVictory US Largecap Hi Div Vol Wtd ETF45.5545.3145.368,700-0.180.40 
CDLXCardlytics Inc.20.8819.8720.5078,900-0.211.01 
CDMOAvid Bioservices Inc.6.1005.6406.0701,192,4000.4007.05 
CDMOPAvid Bioservices Inc.26.0025.7625.762,500-0.170.66 
CDNACaredx Inc12.6312.3512.49183,0000.000.00 
CDNSCadence Design Sys45.6045.0045.141,705,400-0.090.20 
CDTIClean Diesel Technol0.57800.55000.550076,4000.00000.00 
CDTXCidara Thera4.4604.3504.40029,7000.0501.15 
CDWCDW Corp87.6586.3986.41542,200-0.971.11 
CDXCChromadex Corp CS4.5104.3504.380132,900-0.0400.90 
CDXSCodexis Inc16.6015.7015.90299,3000.150.95 
CDZICadiz Inc13.3012.9013.2096,8000.100.76 
CECEC E C O Envir7.0206.7406.780116,300-0.1502.16 
CECOCareer Education18.8818.5218.59304,400-0.191.01 
CELCCelcuity Inc23.9022.8623.4820,0000.050.21 
CELGCelgene Corp85.7584.5385.104,819,500-0.240.28 
CELGZCelgene Cp Cvr1.2650.9441.060174,3000.10010.42 
CELHCelsius Holdings Inc4.7204.6104.61019,500-0.0501.07 
CEMIChembio Diagnostics11.3011.1511.3033,5000.201.80 
CENTCentral Garden44.1143.5043.5539,500-0.390.89 
CENTACentral Garden & Pet40.9940.5540.7198,700-0.200.49 
CENXCentury Aluminum C13.2512.7612.972,224,300-0.130.95 
CERCCerecor Inc4.8004.6204.66066,1000.0400.87 
CERCWCerecor Inc Cl A WT0.18000.18000.18003000.040028.57 
CERNCerner Corp60.8860.3260.451,218,900-0.310.51 
CERSCerus Corp7.9307.4707.5201,085,0000.0700.94 
CETVCentral EUR Med A4.0003.9003.90060,000-0.0501.27 
CETXCemtrex Inc2.0902.0202.02016,500-0.0301.46 
CETXPCemtrex Inc Series 1 Pfd.4.2204.2204.2201000.0200.48 
CETXWCemtrex Inc Series 1 Warrant0.20000.14000.20001,2000.090081.82 
CEVACeva Inc32.8032.1532.50102,500-0.401.22 
CEYVictoryshares Emerging Market High Div24.3624.2324.365,2000.411.71 
CEZVictory EM Vol Wtd ETF27.1326.8626.951,700-0.110.41 
CFAVictory US 500 Vol ETF ETF50.8550.6350.7023,300-0.100.20 
CFBICommunity First Bancshares Inc11.6511.6511.651000.191.66 
CFBKCentral Fed Cp2.5202.5002.50015,900-0.0200.79 
CFFIC&F Financial Corp64.3563.6564.157,2000.851.34 
CFFNCapitol Fed Finl Inc13.2213.0513.20247,2000.120.92 
CFMSConformis Inc CS1.0801.0201.030527,200-0.0302.83 
CFOVictory US 500 Ehnd Vol Wtd ETF50.7950.5650.6787,600-0.090.18 
CFRXContrafect2.4702.3702.41073,200-0.0301.23 
CGThe Carlyle Group24.1023.7623.95408,9000.050.21 
CGBDTcg Bdc Inc17.9917.7017.91123,4000.060.34 
CGENCompugen Ltd3.5103.3503.37573,400-0.1253.57 
CGIXCancer Genetics Inc0.95000.90000.9300260,2000.01001.09 
CGNXCognex Cp45.4844.7344.95913,3000.080.18 
CGOCalamos Glb Ttl Rtn14.6114.4814.6127,9000.110.76 
CHCIComstock Hldgs Cos2.8702.5802.60024,700-0.0301.14 
CHCOCity Holding Co79.3776.8079.1285,3001.531.97 
CHDNChurchill Downs In309.0304.5305.041,800-3.00.97 
CHEFThe Chefs Warehouse31.2030.4030.60138,800-0.300.97 
CHEKCheck-Cap Ltd Ord3.7403.6503.69056,700-0.0401.07 
CHEKWCheck-Cap Ltd A WT0.22000.12000.220015,900-0.040015.38 
CHEKZCheck-Cap Ltd. Series C Warrant0.62000.62000.620025,000-0.03004.62 
CHFCChemical Financial56.5855.7256.19186,6000.070.12 
CHFNCharter Finl Corp24.4224.0424.1922,3000.140.58 
CHFSChf Solutions Inc1.6201.4601.50039,4000.0302.04 
CHICalamos Cv Opp & Inc12.1112.0612.11174,3000.020.17 
CHKECherokee Inc0.63700.51000.5150679,900-0.00300.58 
CHKPCheck Point Software112.0110.6111.61,186,5000.30.29 
CHMAChiasma Inc1.6001.4501.60042,0000.15010.34 
CHMGChemung Financial Cp50.1047.5047.6530,800-2.154.32 
CHNRChina Natural Res2.1602.1102.11025,000-0.0703.21 
CHRSCoherus Bio18.7018.1518.60651,7000.150.81 
CHRWC.H. Robinson Ww90.5789.1290.32894,1000.730.81 
CHSCLCHS B Cum Pfd Srs 428.7628.3628.7632,6000.341.20 
CHSCMCHS Pfd Clb Ser327.7927.2327.7546,2000.421.54 
CHSCNCHS Inc Pfd B Srs 228.9428.4928.9428,7000.321.12 
CHSCOCHS Inc Cl B Pfd29.3029.0329.3033,8000.361.24 
CHSCPCHS Inc Cum Pfd30.4029.9030.4012,6000.401.33 
CHTRCharter Communicatio291.6286.8288.81,094,900-2.30.79 
CHUYChuy's Holdings Inc33.9033.3033.75118,0000.050.15 
CHWCalamos Gbl Dyn Inc9.1109.0209.070137,4000.0400.44 
CHYCalamos Cv & High In13.0312.9312.95179,300-0.040.31 
CIBRNasdaq Cybersecurity ETF FT27.8427.6627.72121,3000.010.04 
CIDVictory Intl Hi Div Vol Wtd ETF34.2834.0334.265,900-0.060.17 
CIDMCinedigm Corp1.5301.4901.50012,000-0.0201.32 
CIFSChina Internet Nationwide Financial15.2014.2514.4342,200-0.432.89 
CIGIColliers Intl Grp In82.7581.5882.55130,0000.300.36 
CILVictory Intl Vol Wtd ETF39.9039.8039.904000.070.18 
CINFCincinnati Financial70.8269.8370.70419,4000.440.63 
CIUInterm Credit Bond Ishares ETF106.6106.5106.5347,200-0.10.07 
CIVBCivista Bncshrs25.1624.5925.0615,4000.070.28 
CIZVictory Dev Enhd Vol Wtd ETF34.3633.9734.257,2000.260.76 
CIZNCitizens Hldg Co23.2523.2523.251,2000.502.20 
CJJDChina Jojo Drugstore1.3401.3101.3303,1000.0100.76 
CKPTCheckpoint Therapeutics Inc2.9092.6502.77545,1000.0552.02 
CLARClarus Corp8.1007.9508.05056,0000.1001.26 
CLBKColumbia Financial Inc16.5416.3116.54112,1000.040.24 
CLBSCaladrius Bio5.7205.3005.45068,200-0.1502.68 
CLCTCollectors Universe13.9913.7213.8824,3000.040.29 
CLDCChina Lending Corp1.9301.8101.82079,400-0.0301.62 
CLDXCelldex Therapeutics0.53000.51000.5200964,3000.01001.96 
CLFDClearfield Inc11.7011.5011.6526,1000.100.87 
CLGNCollplant Holdings Ltd.5.9005.4005.4002,000-0.61010.15 
CLIRClearsign Combustion2.0001.9501.97521,7000.0251.28 
CLIRWClearsign Combustion Corporation Warrant0.55000.55000.55004,0000.03005.77 
CLLSCellectis S.A. Ads30.4129.7230.0489,400-0.050.17 
CLMTCalumet Specialty Pr7.8457.6257.750212,800-0.1001.27 
CLNEClean Energy Fuels2.8702.7502.7701,154,200-0.0301.07 
CLPSClps Incorporation15.1714.1914.32146,800-0.312.12 
CLRBCellectar Biosc7.2706.3906.690298,3000.4306.87 
CLRBWCellectar Biosc WT0.26000.26000.26001000.00000.00 
CLRBZCellectar Bio Sra WT0.21000.17500.190029,1000.01005.56 
CLRGIQ Chaikin U.S. Large Cap ETF25.4025.3725.371,600-0.070.28 
CLROClearone Inc3.6503.5603.6304,8000.1303.71 
CLSDClearside Biomedi10.1309.91010.000180,2000.0100.10 
CLSNCelsion Corp3.0302.9502.960101,000-0.0100.34 
CLUBTown Sports Internat14.1513.6013.80114,800-0.201.43 
CLVSClovis Oncology Inc48.3246.6547.87492,0000.831.76 
CLWTEuro Tech Hldg4.3504.2004.25013,500-0.1002.30 
CLXTCalyxt Inc18.0717.3417.7369,300-0.532.90 
CMCOColumbus Mckinnon42.0441.2141.8178,9000.300.72 
CMCSAComcast Corp A34.9534.2934.3024,621,400-0.611.75 
CMCTCim Commercial TR Cp15.3015.1915.301,1000.150.99 
CMECME Group Inc169.2167.3169.0979,7000.20.09 
CMFNCm Finance8.9008.7508.87516,300-0.0250.28 
CMPRCimpress N.V. Ord153.4150.4150.996,900-0.40.26 
CMRXChimerix Inc4.6604.5904.60051,000-0.0100.22 
CMSSCm Seven Star Acquisition Corporation9.9009.8609.900175,0000.0200.20 
CMSSRCm Seven Star Acquisition Corporation0.40000.40000.40001,5000.00000.00 
CMSSUCm Seven Star Acquisition Corp10.5810.4210.583,3000.252.42 
CMSSWCm Seven Star Acquisition Corporation0.38000.38000.380017,5000.00000.00 
CMTAClementia Pharmaceuticals Inc11.0110.5810.9099,2000.211.96 
CMTLComtech Telecom Co34.2233.7633.8876,900-0.180.53 
CNACConstellation Alpha Capital Corp9.9809.9809.9808,2000.0100.10 
CNACRConstellation Alpha Capital Corp Right0.58000.55000.58001,300-0.01001.69 
CNACUConstellation Alpha Capital Corp Unit10.9810.9410.983000.030.27 
CNACWConstellation Alpha Capital Corp Warrant0.44000.44000.4400125,900-0.02004.35 
CNATConatus Pharmaceutic4.4904.2604.410285,1000.0801.85 
CNBKACentury Bancorp Inc78.9577.8577.907,100-0.200.26 
CNCEConcert Pharmaceutic16.8416.2516.3361,000-0.281.69 
CNCRLoncar Cancer Immunotherapy ETF25.4325.0525.0513,000-0.080.32 
CNETChinanet Online Hldg2.3802.3002.31051,400-0.0401.70 
CNFRConifer Holdings6.7006.7006.700100-0.0500.74 
CNMDC O N M E D Cp74.1473.3973.43149,200-0.320.43 
CNOBConnectone Bancorp25.6025.2525.3582,8000.000.00 
CNSLConsolidated Communications Holdings Inc12.4012.0612.15455,100-0.191.50 
CNSTConstar International Inc.11.8911.0211.89349,1000.393.39 
CNTFChina Techfaith Wire2.6702.4502.50017,2000.0000.00 
CNTYCentury Casinos In8.6208.4808.58053,9000.0800.94 
CNXNPC Connection Inc34.8934.3934.4346,000-0.330.95 
COBZCobiz Financial Inc22.1521.8522.10218,2000.160.73 
COCPCocrystal Pharma Inc5.1004.8004.87021,5000.0000.00 
CODACoda Octopus Group5.4104.8805.050230,900-0.2404.54 
CODXCo-Diagnostics Inc3.5403.3103.44013,2000.0000.00 
COHRCoherent Inc171.6166.1169.1377,500-2.21.30 
COHUCohu Inc26.3625.8226.03123,500-0.210.80 
COKECoca Cola Bot Cons138.8136.0138.240,5001.81.30 
COLBColumbia Banking Sys42.5041.6342.22217,3000.270.64 
COLLCollegium Pharma20.6519.8020.15445,9000.130.65 
COLMColumbia Sprtswr95.5893.8593.96298,400-0.360.38 
COMMCommscope Holding Co30.2429.8030.16890,500-0.070.23 
COMTCommodities Select Strategy Ishares ETF37.9537.7837.8489,4000.140.37 
CONECyrusone Inc63.1562.0862.40550,400-0.590.94 
CONNConn's Inc38.1437.2037.45257,100-0.501.32 
COOLPolarityte Inc20.4918.6019.261,078,900-1.215.91 
CORECore Mark Holding24.4224.0324.33253,1000.170.70 
CORICorium Intl8.0407.8807.890105,700-0.0700.88 
CORTCorcept Therapeutics13.3712.9613.001,174,400-0.221.66 
CORVCorrevio Pharma Corp.4.0903.9704.05050,6000.0100.25 
COSTCostco Wholesale218.9216.2218.71,797,8001.20.53 
COUPCoupa Software Inc66.0764.8864.95437,000-0.781.19 
COWNCowen Group Inc14.4514.0814.40738,0000.151.05 
COWNLCowen Inc. 7.75% Senior Notes Due 203325.1825.1325.1816,6000.000.00 
COWNZCowen Inc 7.35% Senior Notes Due 202725.4525.4225.4512,6000.020.06 
CPAHCounterpath Corp3.3502.9803.070195,400-0.0802.54 
CPHCCanterbury Park Hl15.0514.8614.902,600-0.100.67 
CPIXCumberland Pharmaceu6.1506.0006.0102,600-0.1001.64 
CPLACapella Education Co105.2104.5105.122,9000.20.14 
CPLPCapital Product Part3.1903.1103.120248,700-0.0601.89 
CPRTCopart Inc59.3658.9658.98939,900-0.150.25 
CPRXCatalyst Pharm Inc3.1403.0403.050266,300-0.0300.97 
CPSHCps Technologies1.4601.3901.4601,1000.0503.55 
CPSIComputer Programs34.2033.8034.0593,4000.100.29 
CPSSConsumer Portfol3.6203.4203.42018,500-0.1805.00 
CPSTCapstone Turbine Cp1.8201.7501.780506,200-0.0301.66 
CPTACapitala Finance Crp8.7508.5408.670142,600-0.0400.46 
CPTAGCapitala Finance Corp 5.75% Convertible24.8124.6024.602,800-0.200.81 
CPTALCapitala Finance Corp 6% Notes Due 202225.2324.9925.002,500-0.120.46 
CRAICra International54.4453.7754.0933,200-0.200.37 
CRAYCray Inc26.4525.7025.75145,500-0.903.38 
CRBPCorbus Pharma5.6005.3505.350385,900-0.1001.83 
CREDUS Credit Bond Ishares ETF107.6107.4107.566,300-0.20.21 
CREECree Inc47.4346.9047.00449,600-0.280.59 
CREGChina Recycling Ener1.5751.4701.52057,000-0.0704.40 
CRESYCresud Sacif ADR16.8216.3216.41151,0000.060.37 
CRISCuris Inc1.7401.7001.73094,2000.0603.59 
CRMTAmerica's Car-Mart64.9563.4564.5048,8001.101.74 
CRNTCeragon Networks Ltd3.8203.7203.790248,6000.0300.80 
CRONCronos Group Inc6.8406.5106.5402,031,500-0.2904.25 
CROXCrocs Inc18.0417.3817.65938,600-0.412.27 
CRSPCrispr Therapeutics Ag60.0057.3858.35687,300-0.040.07 
CRTOCriteo S.A. Ads34.9534.1534.74563,0000.431.25 
CRUSCirrus Logic Inc41.2040.2340.52507,700-0.390.95 
CRVLCorvel Cp56.5055.1056.1015,9000.701.26 
CRVSCorvus Pharma Com11.0510.2010.4892,200-0.373.41 
CRWSCrown Crafts Inc5.4005.3715.3752,1000.0250.47 
CRZOCarrizo Oil & Gas29.3028.1628.272,307,800-0.662.28 
CSAVictory US Smallcap Vol Wtd ETF49.9949.9249.991,100-0.040.08 
CSBVictory US Smallcap Hi Div Vol Wtd ETF47.2747.0547.092,8000.040.09 
CSBRChampions Oncolog9.3708.3208.760233,600-0.1301.46 
CSCOCisco Systems Inc42.3741.8642.0120,739,100-0.390.92 
CSFVictory US Disc Enhd Vol Wtd ETF49.0648.8748.908,8000.040.08 
CSFLCenterstate Bank Corp30.2129.6429.95276,1000.170.57 
CSGPCostar Group Inc427.0424.6425.0113,5001.70.39 
CSGSC S G Sys Intl41.3040.8141.17126,7000.030.07 
CSIICardiovascular Syst36.1535.3235.41181,400-0.190.53 
CSIQCanadian Solar Inc13.1212.7512.78595,200-0.292.22 
CSJ1-3 Year Credit Bond Ishares ETF103.7103.7103.71,200,0000.00.01 
CSMLIQ Chaikin U.S. Small Cap ETF29.4429.2829.2931,400-0.140.48 
CSODCornerstone Ondemand54.3353.4953.59255,800-0.390.72 
CSPIC S P Inc10.6610.4510.557,4000.090.86 
CSQCalamos Strgc Ttl Rt13.1913.0613.09455,700-0.020.15 
CSSEChicken Soup For The Soul Entertainment9.4109.0909.32017,5000.0500.54 
CSSEPChicken Soup For The Soul Entertainment25.2024.9625.152,300-0.030.12 
CSTECaesarstone Sdot-Yam16.2515.9516.0080,200-0.251.54 
CSTRCapstar Financial Holdings Inc19.5819.2719.5115,4000.100.52 
CSWCCapital Southwest18.6818.4518.4610,200-0.221.18 
CSWCLCapital Southwest Corporation 5.95%25.3725.2525.332,3000.070.26 
CSWICsw Industrials Inc54.8353.6554.55108,7000.651.21 
CSXCSX Corp69.9068.5869.468,665,3000.310.45 
CTASCintas Corp204.3195.1203.61,318,2009.95.11 
CTBICommunity TR Bancp50.8049.7050.3338,3000.380.75 
CTGComputer Task Gp Inc7.1506.9606.99074,900-0.0300.43 
CTHRCharles & Colvard1.1401.0801.10020,7000.0302.80 
CTIBCti Inds Corp3.8603.8603.8604000.1704.61 
CTICCti Biopharm Corp2.3602.1702.3501,170,8000.0803.52 
CTMXCytomx Thera24.8624.3124.40328,500-0.110.45 
CTRECaretrust REIT Inc17.3116.8817.00485,600-0.301.73 
CTRLControl4 Corp25.2924.8025.21165,4000.351.41 
CTRNCiti Trends Inc29.2428.7928.8451,300-0.280.96 
CTRPCtrip.Com Intl Ltd42.7542.0842.254,589,5000.130.31 
CTRVContravir Pharmaceut1.05000.85000.9100794,000-0.05005.21 
CTSHCognizant Tech Sol82.5781.9582.242,464,400-0.140.17 
CTSOCytosorbents Cor12.0511.7511.85154,300-0.151.25 
CTWSConn Water Svcs In64.2663.6063.9679,500-0.270.42 
CTXRCitius Pharmaceuticals Inc2.8002.5902.74031,2000.1104.18 
CTXRWCitius Pharmaceuticals Inc Warrant0.53000.41000.50003,2000.100025.00 
CTXSCitrix Systems Inc109.3107.5108.21,871,400-1.51.33 
CUBAHerzfeld Caribbean6.7206.7006.7202,6000.0100.15 
CUECue Biopharma Inc.11.4910.9611.22110,4000.151.36 
CUICui Global Inc2.8702.8002.83027,600-0.0100.35 
CURNeuralstem Inc1.2401.1701.17010,800-0.0403.31 
CUTRCutera Inc43.7543.0643.5066,600-0.050.11 
CVBFCvb Financial Corp23.2622.7123.17472,3000.371.62 
CVCOCavco Inds Inc225.0220.1220.122,500-4.82.13 
CVCYCentral Vly Cmty Bcp21.4421.1421.1721,000-0.100.47 
CVGICommercial Vehicle G7.3607.0807.090127,000-0.3104.19 
CVGWCalavo Growers Inc95.0593.8094.0591,300-0.100.11 
CVLTCommvault Systems70.5068.1568.25307,400-1.051.52 
CVLYCodorus Valley Bncp30.9930.2430.824,1000.702.32 
CVONConvergeone Holdings Inc.9.4809.0509.26032,400-0.0600.64 
CVONWConvergeone Holdings Inc. Warrant1.4801.3501.4801,1000.0805.71 
CVTICovenant Transportn30.9929.9130.39115,900-0.210.69 
CVVCVD Equipment Corp7.7807.2007.20015,500-0.0500.69 
CWAYCoastway Bancorp Inc27.8027.7527.752,0000.000.00 
CWBCCommunity West Bncsh12.1011.9011.903,0000.000.00 
CWBRCohbar Inc5.9905.5005.63087,000-0.0701.23 
CWCOCons Water Co Inc14.8014.5514.6587,700-0.050.34 
CWSTCasella Waste Sys25.8325.3525.65106,6000.180.71 
CXDCChina Xd Plastics Co3.6503.5003.6103,5000.0100.28 
CXSEWisdomtree China Ex-Cso Fund79.8879.3979.747,4000.780.99 
CYCypress Semiconductr17.2217.0317.062,758,100-0.080.47 
CYADCelyad Sa Ads30.1529.3130.034,5000.371.25 
CYANCyanotech Corp3.8203.8103.820700-0.0802.05 
CYBECyberoptics Cp19.4519.0519.2525,3000.050.26 
CYBRCyberark Soft Ord69.8668.7069.15403,5000.600.88 
CYCCCyclacel Pharmaceuti1.5401.4801.49011,1000.0000.00 
CYCCPCyclacel Pharmaceuti6.5506.5206.520200-0.0300.46 
CYHHZCommunity Health Sys0.04000.02000.03004,049,6000.010050.00 
CYOUChangyou.Com Ltd15.2615.0915.1586,800-0.040.26 
CYRNCyren Ltd2.9802.9002.90033,100-0.0501.69 
CYRXCryoport Inc16.3615.8015.97214,500-0.130.81 
CYRXWCryoport Inc Wts12.4912.0412.4913,5000.897.67 
CYTKCytokinetics9.0008.7008.800149,600-0.1001.12 
CYTRCytrx Corporation1.2701.1801.210175,200-0.0201.63 
CYTXCytori Therapeutics0.97000.92000.9500213,100-0.02502.56 
CYTXWCytori Therapeutics Inc0.00810.00530.008131,9000.00000.00 
CYTXZCytori Therapeutics Inc Series S Warrant0.02000.02000.020071,2000.0100100.00 
CZFCCitizens First Corp26.0525.9026.053,7000.000.00 
CZNCCitizens Nrthn Cp28.2527.3327.9012,6000.401.45 
CZRCaesars Entertainment Corp11.8011.4811.707,509,7000.151.30 
CZWICitizens Community14.0914.0414.042,3000.010.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.40.41
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83