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	32.01	31.81	31.82	1,187,500	-0.09	0.28
CAAS	China Automotive Sys	5.130	5.020	5.070	14,900	0.060	1.20
CAC	Camden Natl Cp	40.94	40.10	40.82	26,200	0.18	0.44
CACB	Cascade Bancorp	7.290	7.200	7.220	51,000	-0.050	0.69
CACC	Credit Acceptance	219.8	217.4	217.9	112,500	-1.1	0.50
CACG	Legg Mason ETF Investment Trust	25.15	25.06	25.07	3,900	0.05	0.20
CACQ	Caesars Acquisition	17.85	17.45	17.85	157,700	0.05	0.28
CADC	China Advanced Const	2.450	2.370	2.450	1,500	0.050	2.08
CAFD	8Point3 Energy Cl A	13.63	13.41	13.61	199,700	0.20	1.49
CAKE	Cheesecake Fact	59.40	58.68	59.26	483,000	0.06	0.10
CALA	Calithera Biosci Com	16.20	15.20	15.90	379,700	0.60	3.92
CALD	Callidus Software	22.98	22.40	22.85	536,700	0.25	1.11
CALI	China Auto Logistics	2.570	2.350	2.400	124,700	0.000	0.00
CALL	Magicjack Vocaltec L	6.650	6.470	6.600	103,700	0.100	1.54
CALM	Cal-Maine Foods In	41.42	40.55	40.65	335,100	-0.60	1.45
CAMP	Calamp Corp	18.79	18.62	18.70	126,400	-0.09	0.48
CAMT	Camtek Ltd	6.630	6.000	6.030	1,391,300	-0.150	2.43
CAPN	Capnia Inc Cmn Stk	0.7100	0.6800	0.7000	2,600	0.0100	1.45
CAPNW	Capnia Inc A Wrnt	0.0700	0.0700	0.0700	200	0.0000	0.00
CAPR	Capricor Therap Cmn	0.8500	0.7500	0.8200	114,800	-0.0100	1.20
CAR	Avis Budget Group I	22.32	21.42	22.05	3,215,400	-0.33	1.47
CARA	Cara Therapeutics	16.73	16.05	16.71	853,800	0.00	0.00
CARB	Carbonite Inc	19.35	18.85	19.15	212,100	-0.10	0.52
CARO	Carolina Finacl Cmn	30.65	30.24	30.49	45,300	0.09	0.30
CART	Carolina Trust Bank	7.270	6.980	7.150	9,000	0.180	2.58
CARV	Carver Bancorp	3.360	3.360	3.360	100	-0.030	0.88
CARZ	Nasdaq Global Auto Index Fund FT	36.23	36.07	36.22	2,000	-0.09	0.25
CASC	Cascadian Therapeutics Inc	4.250	4.050	4.200	260,600	0.090	2.19
CASH	Meta Financial Grp	88.25	86.65	87.85	31,700	-0.05	0.06
CASI	Casi Phrmactcls Inc	1.0400	0.9900	0.9900	41,000	0.0000	0.00
CASM	Cas Medical Sys Inc	0.9900	0.9600	0.9700	49,200	0.0200	2.11
CASS	Cass Information Sys	62.19	61.59	61.99	12,300	-0.28	0.45
CASY	Casey's General Stor	116.2	114.7	115.8	277,400	0.9	0.80
CATB	Catabasis Pharma Cmn	1.360	1.330	1.330	176,600	-0.030	2.21
CATH	G-X S&P 500 Catholic Values ETF	29.62	29.57	29.61	4,500	0.00	0.00
CATM	Cardtronics Inc	34.55	34.06	34.47	271,800	0.27	0.79
CATS	Catasys Inc	4.120	3.900	4.020	17,900	-0.130	3.13
CATY	Cathay Genl Bncp	36.98	36.60	36.79	281,600	-0.12	0.33
CAVM	Cavium Inc	74.60	72.91	74.21	455,300	0.23	0.31
CBAK	China Bak Battery	1.350	1.260	1.350	62,900	0.050	3.85
CBAN	Colony Bankcorp Inc	13.55	13.55	13.55	200	0.05	0.37
CBAY	Cymabay Therapeutics	4.810	4.180	4.570	1,065,400	0.380	9.07
CBF	Capital Bnk Fin Cl A	37.75	37.35	37.40	168,700	-0.25	0.66
CBFV	Cb Financial Svc Cmn	26.80	25.74	26.00	11,600	0.00	0.00
CBIO	Catalyst Bio Cmn	4.390	3.940	4.270	638,300	0.280	7.02
CBLI	Cleveland Biolabs	3.870	3.610	3.720	62,100	-0.090	2.36
CBMG	Cellular Biomedicine	6.400	5.700	6.200	70,300	0.700	12.73
CBMX	Combimatrix Corp	5.800	5.400	5.600	69,400	0.150	2.75
CBMXW	Combimatrix Corp WT	1.500	1.300	1.300	33,500	-0.050	3.70
CBOE	CBOE Holdings Inc	86.75	85.97	86.63	969,200	0.35	0.41
CBPO	China Biologic Produ	115.0	111.4	114.3	74,100	0.2	0.14
CBRL	Cracker Barrel	166.7	163.9	165.1	201,600	-1.2	0.69
CBSH	Commerce Bancshares	54.63	54.12	54.23	269,100	-0.23	0.42
CBSHP	Commerce BNC B Dep	26.04	25.92	25.93	3,800	-0.01	0.04
CCBG	Capital City Bank Gr	18.78	18.36	18.68	8,500	-0.10	0.53
CCCL	China Ceramics Co	1.610	1.340	1.370	134,200	0.040	3.01
CCCR	China Commercial Cre	2.590	2.270	2.360	417,500	-0.060	2.48
CCD	Calams Dy Cnv In Cmn	20.09	19.78	19.83	69,700	-0.03	0.15
CCIH	Chinacache Hldgs ADR	1.0000	0.9300	0.9600	31,100	-0.0400	4.00
CCLP	CSI Compressco Cmn	5.910	5.690	5.810	89,900	0.090	1.57
CCMP	Cabot Microelectron	76.70	75.60	76.45	130,300	0.10	0.13
CCN	Cardconnect Corp	14.00	13.65	13.65	89,000	-0.25	1.80
CCNE	Cnb Financial Corp	22.27	21.75	21.88	24,400	-0.29	1.31
CCOI	Cogent Comm Hldgs	40.20	38.75	39.30	514,800	-0.85	2.12
CCRC	China Customer Ord	16.22	15.30	16.11	223,300	0.51	3.27
CCRN	Cross Ctry Hlthcr	11.37	11.11	11.36	180,000	0.11	0.98
CCUR	Concurrent Computer	6.840	6.550	6.640	51,000	-0.180	2.64
CCXI	Chemocentryx Inc	7.200	6.700	6.900	66,300	-0.070	1.00
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	43.25	43.15	43.22	48,800	-0.03	0.07
CDEV	Centennial Resource Development Inc	16.13	15.57	15.86	774,200	0.28	1.80
CDK	Cdk Global Inc	60.95	59.65	60.48	1,371,800	-0.71	1.16
CDL	Victory US Largecap Hi Div Vol Wtd ETF	42.13	42.06	42.12	9,800	0.00	0.00
CDNA	Caredx Inc	1.020	0.970	1.020	82,100	0.010	0.99
CDNS	Cadence Design Sys	35.29	34.57	34.93	2,226,400	0.17	0.49
CDOR	Condor Hospitality T	10.27	10.05	10.08	14,600	0.03	0.30
CDTI	Clean Diesel Technol	3.350	3.120	3.160	55,400	-0.180	5.39
CDTX	Cidara Thera Cmn	6.800	6.650	6.750	107,900	0.050	0.75
CDW	CDW Corporation	59.42	58.53	59.33	696,600	-0.06	0.10
CDXC	Chromadex Corp CS	3.440	3.160	3.200	335,900	-0.030	0.93
CDXS	Codexis Inc	4.450	4.300	4.300	36,100	-0.100	2.27
CDZI	Cadiz Inc	15.60	15.48	15.50	62,600	-0.10	0.64
CECE	C E C O Envir	9.390	9.310	9.350	168,700	-0.010	0.11
CECO	Career Education	9.670	9.520	9.610	164,700	-0.050	0.52
CELG	Celgene Corp	117.2	116.4	116.8	2,557,400	0.0	0.03
CELGZ	Celgene Cp Cvr	1.130	1.100	1.130	5,600	-0.070	5.83
CELH	Celsius Holdings Inc	4.030	3.700	3.710	184,000	-0.270	6.78
CEMI	Chembio Diagnostics	6.800	6.600	6.800	7,700	0.100	1.49
CEMP	Cempra Inc	3.850	3.750	3.850	923,800	0.000	0.00
CENT	Central Garden	30.83	30.00	30.70	97,500	0.18	0.59
CENTA	Central Garden & Pet	29.69	28.89	29.61	122,900	0.22	0.75
CENX	Century Aluminum C	14.97	14.63	14.83	595,900	0.00	0.00
CERC	Cerecor Inc Cmn Stk	0.6000	0.5600	0.5600	117,900	-0.0200	3.45
CERCW	Cerecor Inc Cl A WT	0.0500	0.0300	0.0300	14,100	0.0000	0.00
CERN	Cerner Corp	65.18	64.73	64.95	1,643,600	-0.15	0.23
CERS	Cerus Corp	2.350	1.930	2.350	2,681,600	0.330	16.34
CERU	Cerulean Pharma Cmn	0.4200	0.4000	0.4000	462,100	-0.0100	2.44
CETV	Central EUR Med A	4.150	3.900	4.100	159,700	0.100	2.50
CETX	Cemtrex Inc Cmn Stk	3.460	3.350	3.390	172,900	-0.060	1.74
CETXP	Cemtrex Inc. Series 1 Pfd.	7.010	6.580	6.750	30,200	0.440	6.97
CETXW	Cemtrex Inc. Series 1 Warrant	0.6000	0.5600	0.5600	2,900	0.0600	12.00
CEVA	Ceva Inc	43.15	42.70	42.85	131,700	0.05	0.12
CEZ	Victory EM Vol Wtd ETF	28.13	28.01	28.06	3,000	0.09	0.32
CFA	Victory US 500 Vol ETF ETF	43.64	43.57	43.62	42,500	0.01	0.02
CFBI	Community First Bancshares Inc.	13.10	13.02	13.05	19,300	0.00	0.00
CFBK	Central Fed Cp	2.060	2.000	2.020	12,900	-0.020	0.98
CFCB	Centrue Financial Cmn	26.55	26.29	26.36	4,600	-0.30	1.13
CFCO	Cf Corp	11.02	10.30	10.89	5,618,700	0.61	5.93
CFCOU	Cf Corporation Units	12.13	11.25	11.89	200,700	0.79	7.12
CFCOW	Cf Corporation	2.140	1.720	1.990	188,500	0.280	16.37
CFFI	C&F Financial Corp	48.55	48.15	48.50	1,800	0.10	0.21
CFFN	Capitol Fed Finl Inc	13.94	13.80	13.88	330,200	0.00	0.00
CFMS	Conformis Inc CS	4.400	4.050	4.120	490,100	-0.280	6.36
CFNB	Calif First National	17.50	17.15	17.15	3,400	-0.15	0.87
CFO	Victory US 500 Ehnd Vol Wtd ETF	43.61	43.49	43.58	24,700	0.01	0.02
CFRX	Contrafect Cmn	1.510	1.350	1.400	30,500	-0.100	6.67
CG	The Carlyle Group	17.92	17.65	17.75	420,900	0.10	0.57
CGEN	Compugen Ltd	5.050	4.900	5.050	92,100	-0.050	0.98
CGIX	Cancer Genetics Inc	4.000	3.900	3.950	234,400	-0.050	1.25
CGNT	Cogentix Medical In	1.750	1.670	1.680	36,700	-0.040	2.33
CGNX	Cognex Cp	93.90	92.60	93.65	851,000	0.66	0.71
CGO	Calamos Glb Ttl Rtn	12.91	12.81	12.82	32,400	-0.05	0.39
CHCI	Comstock Hldgs Cos	1.850	1.820	1.850	8,400	0.030	1.65
CHCO	City Holding Co	64.77	64.02	64.29	31,000	-0.34	0.53
CHDN	Churchill Downs In	169.6	168.3	168.7	40,700	0.4	0.24
CHEF	The Chefs Warehouse	16.00	15.60	15.95	109,400	0.10	0.63
CHEK	Check-Cap Ltd. Ord	2.020	1.900	2.010	6,800	0.000	0.00
CHEKW	Check-Cap Ltd A WT	0.8700	0.8500	0.8700	1,000	-0.1100	11.22
CHFC	Chemical Financial	46.88	46.23	46.34	352,700	-0.47	1.00
CHFN	Charter Finl Corp	18.37	17.96	18.14	27,000	-0.07	0.38
CHFS	Chf Solutions Inc.	0.6300	0.6000	0.6000	129,200	-0.0100	1.64
CHI	Calamos Cv Opp & Inc	11.27	11.12	11.14	135,200	0.00	0.00
CHKE	Cherokee Inc	9.450	9.100	9.400	8,300	0.200	2.17
CHKP	Check Point Software	111.9	110.8	111.2	642,600	-0.2	0.17
CHMA	Chiasma Inc	1.500	1.450	1.500	45,800	0.000	0.00
CHMG	Chemung Financial Cp	39.40	38.90	39.07	2,200	-0.13	0.33
CHNR	China Natural Res	2.380	2.170	2.280	51,900	0.050	2.24
CHRS	Coherus Bio Cmn Stk	20.55	19.70	20.25	582,700	0.05	0.25
CHRW	C.H. Robinson Ww	67.98	66.96	67.04	1,303,200	-0.87	1.28
CHSCL	CHS B Cum Pfd Srs 4	29.15	28.96	29.14	14,200	0.04	0.14
CHSCM	CHS Pfd Clb Ser3	28.39	28.25	28.39	7,000	0.10	0.35
CHSCN	CHS Inc Pfd B Srs 2	29.25	29.04	29.17	5,300	-0.03	0.10
CHSCO	CHS Inc Cl B Pfd	29.31	29.16	29.17	4,400	-0.07	0.24
CHSCP	CHS Inc Cum Pfd	30.90	30.67	30.68	7,400	-0.13	0.42
CHTR	Charter Communicatio	338.9	333.0	337.4	926,700	3.7	1.10
CHUBA	Commercehub Inc	17.23	17.10	17.20	22,700	0.00	0.00
CHUBK	Commercehub Inc	17.39	17.25	17.29	53,500	-0.05	0.29
CHUY	Chuy's Holdings Inc	27.80	27.15	27.15	145,800	-0.60	2.16
CHW	Calamos Gbl Dyn Inc	8.440	8.340	8.400	430,300	-0.070	0.83
CHY	Calamos Cv & High In	11.78	11.66	11.69	133,800	0.00	0.00
CIBR	Nasdaq Cybersecurity ETF FT	21.90	21.76	21.79	101,400	-0.11	0.50
CID	Victory Intl Hi Div Vol Wtd ETF	34.93	34.73	34.78	4,400	-0.13	0.37
CIDM	Cinedigm Corp	1.760	1.700	1.760	16,400	0.060	3.53
CIGI	Colliers Intl Grp In	53.50	52.80	53.05	25,800	-0.30	0.56
CIL	Victory Intl Vol Wtd ETF	37.27	37.16	37.21	2,300	-0.11	0.29
CINF	Cincinnati Financial	70.45	69.85	69.91	436,100	-0.54	0.77
CIVB	Civista Bncshrs Cmn	20.93	20.18	20.63	18,700	-0.26	1.24
CIVBP	Civista Bancshrs Dep	67.25	67.25	67.25	100	0.00	0.00
CIZ	Victory Dev Enhd Vol Wtd ETF	32.45	32.13	32.27	50,200	-0.08	0.25
CIZN	Citizens Hldg Co	24.05	24.05	24.05	100	0.15	0.63
CJJD	China Jojo Drugstore	1.760	1.680	1.750	12,900	0.000	0.00
CLAC	Capitol Acq Corp III	10.40	10.25	10.30	20,500	-0.15	1.44
CLACU	Capitol Acq III Ut	11.40	11.20	11.40	26,200	0.05	0.44
CLACW	Capitol Acq Cp 3 Wts	1.680	1.630	1.650	74,600	-0.030	1.79
CLBS	Caladrius Bio Cmn	4.660	4.490	4.490	22,300	-0.170	3.65
CLCT	Collectors Universe	25.30	24.81	25.17	28,700	0.17	0.68
CLDC	China Lending Corp	5.400	5.250	5.250	1,100	-0.150	2.78
CLDX	Celldex Therapeutics	3.180	3.030	3.060	1,898,400	-0.040	1.29
CLFD	Clearfield Inc	14.00	13.75	13.80	32,400	-0.15	1.08
CLIR	Clearsign Combustion	3.930	3.600	3.750	94,700	-0.050	1.32
CLIRW	Clearsign Combustion Corporation Warrant	1.660	1.650	1.650	11,100	-0.060	3.51
CLLS	Cellectis S.A. Ads	24.60	23.92	24.01	66,900	-0.23	0.95
CLMT	Calumet Specialty Pr	4.150	4.000	4.000	184,100	-0.050	1.23
CLNE	Clean Energy Fuels	2.440	2.360	2.380	817,000	0.020	0.85
CLNT	Cleantech Solutions	5.520	3.900	4.480	1,453,000	0.480	12.00
CLRB	Cellectar Biosc Cmn	1.660	1.630	1.660	24,900	0.020	1.22
CLRBW	Cellectar Biosc WT	0.2500	0.2500	0.2500	100	0.0100	4.17
CLRBZ	Cellectar Bio Sra WT	0.5400	0.5300	0.5400	2,100	0.0000	0.00
CLRO	Clearone Inc	10.05	10.00	10.05	2,300	0.00	0.00
CLSD	Clearside Biomedi Cmn	7.550	7.170	7.250	195,700	-0.250	3.33
CLSN	Celsion Corp	0.2500	0.2200	0.2300	892,800	-0.0100	4.17
CLUB	Town Sports Internat	4.000	3.900	4.000	17,800	0.000	0.00
CLVS	Clovis Oncology Inc	55.04	51.73	52.17	1,110,600	-2.87	5.21
CLWT	Euro Tech Hldg	3.120	2.850	3.090	2,700	-0.100	3.13
CMCO	Columbus Mckinnon	25.21	23.72	25.16	134,100	0.71	2.90
CMCSA	Comcast Corp A	40.99	40.21	40.91	18,189,400	0.57	1.41
CMCT	Cim Commercial TR Cp	16.60	15.85	16.50	900	0.95	6.11
CME	CME Group Inc	118.4	117.6	118.0	721,000	-0.1	0.08
CMFN	Cm Finance Cmn	10.63	10.35	10.45	6,500	-0.05	0.48
CMLS	Cumulus Media Inc	0.4700	0.3800	0.4000	372,200	-0.0300	6.98
CMPR	Cimpress N.V. Ord	91.15	89.68	90.21	115,500	-0.01	0.01
CMRX	Chimerix Inc	4.610	4.420	4.500	327,100	-0.070	1.53
CMTL	Comtech Telecom Co	14.83	14.10	14.43	191,600	0.21	1.48
CNAT	Conatus Pharmaceutic	5.300	5.130	5.170	329,800	-0.090	1.71
CNBKA	Century Bancorp Inc	61.50	59.95	59.95	4,300	-1.10	1.80
CNCE	Concert Pharmaceutic	14.14	13.10	13.18	250,300	-0.98	6.92
CNCR	Loncar Cancer Immunotherapy ETF	22.50	22.07	22.10	8,500	-0.51	2.26
CNET	Chinanet Online Hldg	1.300	1.270	1.300	9,000	0.020	1.56
CNFR	Conifer Holdings Cmn	7.200	7.000	7.200	6,500	0.250	3.60
CNIT	China Info Tech	1.060	0.980	1.010	80,000	0.010	1.00
CNMD	C O N M E D Cp	50.94	50.05	50.79	65,200	0.24	0.47
CNOB	Connectone Bancorp	22.15	21.65	21.90	90,700	0.05	0.23
CNSL	Consolidated Communi	19.72	19.27	19.48	318,000	-0.20	1.02
CNTF	China Techfaith Wire	2.350	2.230	2.230	47,000	0.050	2.29
CNTY	Century Casinos In	8.090	7.830	8.060	33,200	0.060	0.75
CNXN	PC Connection Inc	26.97	26.11	26.36	32,800	-0.08	0.30
CNXR	Connecture Inc	0.8400	0.8200	0.8300	30,800	0.0100	1.22
COBZ	Cobiz Financial Inc	16.09	15.76	16.05	44,500	0.01	0.06
COGT	Cogint Inc	5.300	5.100	5.150	287,000	0.000	0.00
COHR	Coherent Inc	250.8	243.4	248.5	194,100	1.2	0.50
COHU	Cohu Inc	18.27	18.00	18.20	151,900	0.04	0.22
COKE	Coca Cola Bot Cons	228.7	222.2	225.7	46,400	2.6	1.17
COLB	Columbia Banking Sys	38.42	37.99	38.09	278,200	-0.39	1.01
COLL	Collegium Pharma Cmn	9.110	8.730	8.800	196,600	-0.350	3.83
COLM	Columbia Sprtswr	54.23	53.45	53.98	145,200	0.63	1.18
COMM	Commscope Holding Co	37.19	36.53	36.92	1,907,900	-0.23	0.62
COMT	Ishares Commodities Select Strategy ETF	33.35	33.12	33.27	8,500	0.20	0.60
CONE	Cyrusone Inc	57.37	56.34	56.63	734,000	-0.59	1.03
CONN	Conn's Inc	15.93	15.27	15.80	318,700	0.00	0.00
COOL	Polarityte Inc.	17.40	16.21	17.14	238,100	-0.10	0.58
CORE	Core Mark Holding	34.89	34.10	34.39	241,800	-0.38	1.09
CORI	Corium Intl Cmn	7.400	6.860	7.110	267,800	0.260	3.80
CORT	Corcept Therapeutics	12.36	11.78	12.29	1,264,000	0.63	5.40
COST	Costco Wholesale	180.3	177.5	177.9	4,471,200	3.1	1.79
COUP	Coupa Software Inc	34.91	33.92	34.62	273,800	0.57	1.67
COVS	Covisint Corp Cmn	2.050	2.000	2.000	4,500	-0.050	2.44
COWN	Cowen Group Inc	15.20	14.65	15.10	341,900	0.30	2.03
COWNL	Cowen Grp 8.25 Sr Nt	27.18	27.18	27.18	600	0.42	1.57
CPAA	Conyers Park Acquisition Corp	11.80	11.74	11.80	41,100	-0.02	0.17
CPAAU	Conyers Park Acquisition Corp	12.78	12.70	12.72	1,800	-0.23	1.78
CPAAW	Conyers Park Acquisition Corp. WT	2.690	2.590	2.600	1,600	-0.150	5.45
CPAH	Counterpath Corp	2.110	2.110	2.110	200	0.020	0.96
CPHC	Canterbury Park Hl	10.70	10.40	10.60	3,400	0.20	1.92
CPIX	Cumberland Pharmaceu	7.140	6.510	7.060	32,200	0.090	1.29
CPLA	Capella Education Co	88.30	84.90	87.90	51,400	0.80	0.92
CPLP	Capital Product Part	3.380	3.330	3.370	376,400	0.010	0.30
CPRT	Copart Inc	31.60	30.99	31.05	1,996,900	-0.36	1.15
CPRX	Catalyst Pharm Inc	2.240	2.130	2.140	329,000	-0.030	1.38
CPSH	Cps Technologies Cmn	1.230	1.170	1.220	17,700	0.030	2.52
CPSI	Computer Programs	33.60	33.00	33.25	44,200	-0.25	0.75
CPSS	Consumer Portfol	4.540	4.410	4.430	61,200	-0.010	0.23
CPST	Capstone Turbine Cp	0.6800	0.6200	0.6500	184,300	0.0200	3.17
CPTA	Capitala Finance Crp	13.89	13.50	13.54	81,600	-0.18	1.31
CRAI	Cra International	34.68	33.49	33.65	39,500	-0.08	0.24
CRAY	Cray Inc	17.95	17.65	17.75	204,400	-0.10	0.56
CRBP	Corbus Pharma Cmn	6.700	6.400	6.450	282,400	-0.300	4.44
CRDS	Crossroads Systems	3.290	3.140	3.280	8,300	0.030	0.92
CRDT	Wisdomtree Strategic Corp Bond	75.79	75.53	75.63	3,100	0.20	0.27
CREE	Cree Inc	24.24	23.76	23.93	640,300	-0.37	1.52
CREG	China Recycling Ener	1.540	1.510	1.510	8,400	-0.010	0.66
CRESY	Cresud Sacif ADR	20.85	20.50	20.52	58,100	-0.13	0.63
CRIS	Curis Inc	1.730	1.680	1.720	332,600	0.020	1.18
CRME	Cardiome Pharma Corp	4.380	4.150	4.330	70,300	0.200	4.84
CRMT	America's Car-Mart	37.40	36.05	37.15	64,400	-0.45	1.20
CRNT	Ceragon Networks Ltd	2.980	2.890	2.940	166,700	0.030	1.03
CROX	Crocs Inc	6.630	6.490	6.590	494,300	0.120	1.85
CRSP	Crispr Therapeutics Ag	15.53	15.02	15.04	60,500	-0.34	2.21
CRTN	Cartesian Inc	0.4900	0.4800	0.4900	3,000	0.0200	4.26
CRTO	Criteo S.A. Ads	56.00	54.82	54.90	361,900	-0.49	0.88
CRUS	Cirrus Logic Inc	66.54	65.09	66.43	698,700	0.59	0.90
CRVL	Corvel Cp	47.30	46.25	46.75	25,700	0.00	0.00
CRVS	Corvus Pharma Com	11.26	10.88	11.01	98,500	-0.12	1.08
CRWS	Crown Crafts Inc	7.800	7.650	7.700	7,300	0.050	0.65
CRZO	Carrizo Oil & Gas	23.94	23.28	23.54	1,632,100	-0.08	0.34
CSA	Victory US Smallcap Vol Wtd ETF	41.46	41.05	41.45	1,500	0.00	0.00
CSB	Victory US Smallcap Hi Div Vol Wtd ETF	39.96	39.70	39.72	3,000	-0.07	0.18
CSBK	Clifton Bancorp Inc	16.44	16.14	16.27	38,800	0.02	0.12
CSBR	Champions Oncolog Cmn	2.560	2.460	2.530	33,600	0.040	1.61
CSCO	Cisco Systems Inc	31.59	31.36	31.50	16,403,000	0.06	0.19
CSF	Victory US Disc Enhd Vol Wtd ETF	40.50	40.32	40.48	4,900	0.05	0.12
CSFL	Centerstate Bks Inc	24.44	24.17	24.26	167,700	-0.20	0.82
CSGP	Costar Group Inc	259.8	256.6	259.0	90,600	-0.6	0.22
CSGS	C S G Sys Intl	40.55	39.88	40.01	127,100	-0.54	1.33
CSII	Cardiovascular Syst	30.65	30.00	30.19	186,700	-0.32	1.05
CSIQ	Canadian Solar Inc	13.56	12.99	13.24	1,037,400	-0.48	3.50
CSML	IQ Chaikin U.S. Small Cap ETF	24.87	24.75	24.86	11,300	-0.03	0.12
CSOD	Cornerstone Ondemand	38.01	37.12	37.56	316,400	-0.48	1.26
CSPI	C S P Inc	11.19	10.71	10.97	3,300	0.47	4.48
CSQ	Calamos Strgc Ttl Rt	11.75	11.65	11.65	197,900	-0.02	0.17
CSTE	Caesarstone Sdot-Yam	38.20	37.55	38.05	261,400	-0.15	0.39
CSTR	Capstar Financial Holdings Inc	18.59	17.55	18.44	8,100	0.43	2.39
CSWC	Capital Southwest	15.96	15.68	15.90	13,300	0.11	0.70
CSWI	Csw Industrials Inc	35.55	35.20	35.55	16,700	0.20	0.57
CSX	CSX Corporation	54.23	53.47	53.96	10,793,400	0.17	0.32
CTAS	Cintas Corp	125.6	124.5	125.2	278,300	-0.4	0.31
CTBI	Community TR Bancp	43.10	42.50	42.75	38,100	-0.60	1.38
CTG	Computer Task Gp Inc	5.670	5.390	5.520	26,100	-0.010	0.18
CTHR	Charles & Colvard	0.8800	0.8400	0.8400	85,900	-0.0400	4.55
CTIB	Cti Inds Corp	5.870	5.870	5.870	600	-0.310	5.02
CTIC	Cti Biopharm Corp	4.210	4.130	4.180	14,300	0.010	0.24
CTMX	Cytomx Thera Cmn Stk	14.83	14.23	14.31	126,500	-0.20	1.38
CTRE	Caretrust REIT Inc	18.45	18.14	18.35	352,700	-0.01	0.05
CTRL	Control4 Corporation	18.13	17.76	18.07	234,000	0.12	0.67
CTRN	Citi Trends Inc	18.67	18.28	18.45	52,700	-0.13	0.70
CTRP	Ctrip.Com Intl Ltd	56.08	54.96	55.32	1,777,700	-0.39	0.70
CTRV	Contravir Pharmaceut	0.6900	0.6400	0.6600	438,500	-0.0100	1.49
CTSH	Cognizant Tech Sol	67.13	66.70	66.79	2,559,400	-0.09	0.13
CTSO	Cytosorbents Cor	4.400	4.250	4.350	13,700	0.000	0.00
CTWS	Conn Water Svcs In	53.68	52.68	53.22	16,500	-0.33	0.62
CTXS	Citrix Systems Inc	83.04	82.25	82.49	1,028,900	-0.66	0.79
CUBA	Herzfeld Caribbean	7.140	7.100	7.120	9,900	-0.020	0.28
CUBN	Commerce Un Bcsh Cmn	21.90	21.52	21.80	5,000	-0.05	0.23
CUI	Cui Global Inc	3.730	3.500	3.650	86,400	0.040	1.11
CUNB	Cu Bancorp Cmn Stk	36.47	36.15	36.20	149,700	-0.25	0.69
CUR	Neuralstem Inc	4.370	4.100	4.150	54,900	-0.250	5.68
CUTR	Cutera Inc	23.90	22.55	22.75	192,300	-0.75	3.19
CVBF	Cvb Financial Corp	20.84	20.55	20.66	204,200	-0.10	0.48
CVCO	Cavco Inds Inc	116.5	111.0	111.0	52,000	-6.2	5.25
CVCY	Central Vly Cmty Bcp	21.36	20.60	20.79	8,700	-0.56	2.62
CVGI	Commercial Vehicle G	8.020	7.760	7.950	174,800	0.030	0.38
CVGW	Calavo Growers Inc	68.95	67.80	68.45	86,700	0.60	0.88
CVLT	Commvault Systems	55.60	54.75	55.60	249,800	0.20	0.36
CVLY	Codorus Valley Bncp	26.98	26.18	26.22	5,900	0.17	0.65
CVTI	Covenant Transportn	18.49	17.25	17.61	26,500	0.03	0.17
CVV	CVD Equipment Corp	12.09	11.79	11.89	6,000	-0.11	0.92
CWAY	Coastway Bancorp Inc	20.65	20.50	20.55	2,500	0.05	0.24
CWBC	Community West Bncsh	10.14	9.95	10.14	3,800	-0.05	0.49
CWCO	Cons Water Co Inc	11.85	11.70	11.75	28,400	0.00	0.00
CWST	Casella Waste Sys	13.93	13.63	13.91	191,500	0.29	2.13
CXDC	China Xd Plastics Co	4.720	4.650	4.720	300	0.020	0.43
CXRX	Concordia International	1.310	1.270	1.290	160,900	0.000	0.00
CXSE	Wisdomtree China Ex-Cso Fund	65.51	64.33	64.71	4,100	-0.09	0.14
CY	Cypress Semiconductr	14.04	13.65	13.83	4,565,600	-0.23	1.64
CYAD	Celyad Sa Ads	39.96	39.96	39.96	300	0.90	2.30
CYAN	Cyanotech Corp	3.800	3.550	3.550	8,600	-0.100	2.74
CYBE	Cyberoptics Cp	22.15	21.75	21.95	71,400	-0.20	0.90
CYBR	Cyberark Soft Ord	49.31	48.64	48.99	794,500	0.12	0.25
CYCC	Cyclacel Pharmaceuti	4.920	4.700	4.870	31,300	0.000	0.00
CYCCP	Cyclacel Pharmaceuti	6.270	6.250	6.250	1,100	-0.370	5.59
CYHHZ	Community Health Sys	0.0130	0.0086	0.0096	118,400	-0.0034	26.15
CYOU	Changyou.Com Limited	39.90	39.12	39.40	305,900	-0.08	0.20
CYRN	Cyren Ltd	2.250	2.150	2.250	30,500	0.050	2.27
CYRX	Cryoport Inc	3.350	3.280	3.320	26,500	-0.020	0.60
CYRXW	Cryoport Inc Wts	0.9800	0.9800	0.9800	100	0.0300	3.16
CYTK	Cytokinetics	14.30	13.95	14.10	574,400	0.05	0.36
CYTR	Cytrx Cp	0.7300	0.6100	0.7300	21,839,600	0.1200	19.67
CYTX	Cytori Therapeutics	1.040	1.010	1.030	166,200	0.000	0.00
CYTXW	Cytori Therapeutics Inc	0.3900	0.3900	0.3900	200	0.0000	0.00
CZFC	Citizens First Corp	22.62	22.46	22.50	4,600	-0.08	0.35
CZNC	Citizens Nrthn Cp	22.82	22.41	22.71	15,500	-0.05	0.22
CZR	Caesars Entertnmt	11.35	11.05	11.35	1,557,000	0.15	1.34
CZWI	Citizens Community	13.76	13.65	13.66	1,200	0.01	0.07

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.162.44.105
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,210	5	0.08
DJI	21,080	-3	0.01
SP500	2,416	1	0.03
DAX	12,602	-20	0.15
FTSE	7,548	30	0.40
NI225	19,687	-126	0.64
CAC40	5,337	-1	0.01
GLD	1,267	11	0.91
BDI	1,200	49	4.26
HSI	25,639	8	0.03