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	44.47	44.41	44.44	23,218,400	0.03	0.07
CAAS	China Automotive Sys	2.220	2.000	2.110	36,400	0.110	5.50
CAC	Camden Natl Cp	42.17	41.21	41.40	10,100	-0.46	1.10
CACC	Credit Acceptance	419.8	407.6	414.9	69,400	3.5	0.84
CACG	Legg Clearbridge All Cap Growth ETF	29.26	28.78	28.88	11,400	-0.10	0.35
CADC	China Advanced Const	3.000	2.800	2.800	22,400	-0.030	1.06
CAKE	Cheesecake Fact	51.90	50.42	50.99	592,200	-0.21	0.41
CALA	Calithera Biosci Com	5.005	4.790	4.940	640,600	0.030	0.61
CALL	Magicjack Vocaltec L	8.680	8.670	8.670	537,400	0.000	0.00
CALM	Cal-Maine Foods In	49.58	48.57	48.99	176,600	-0.46	0.93
CAMP	Calamp Corp	19.47	18.93	18.99	177,100	-0.04	0.21
CAMT	Camtek Ltd	7.950	7.700	7.780	45,600	-0.130	1.64
CAPR	Capricor Therap	0.9500	0.8200	0.8900	90,100	-0.0050	0.56
CAR	Avis Budget Group I	32.30	30.59	31.13	1,672,900	-0.08	0.26
CARA	Cara Therapeutics	19.43	17.85	18.11	622,000	-0.79	4.18
CARB	Carbonite Inc	27.97	26.71	26.74	440,000	-0.61	2.23
CARG	Cargurus Inc Class A	42.71	37.31	37.49	1,591,700	-4.11	9.88
CARO	Carolina Financial Corp	33.50	32.25	32.63	56,000	-0.77	2.31
CART	Carolina Trust Bank	8.070	8.070	8.070	200	-0.180	2.18
CARV	Carver Bancorp	4.270	4.090	4.110	2,800	-0.030	0.72
CARZ	Nasdaq Global Auto Index Fund FT	34.03	33.50	33.59	8,000	0.18	0.54
CASA	Casa Systems Inc	15.64	15.20	15.46	387,300	0.37	2.45
CASH	Meta Financial Grp	25.40	24.07	24.37	169,100	-0.67	2.68
CASI	Casi Phrmactcls Inc	3.490	3.140	3.330	183,400	0.030	0.91
CASM	Cas Medical Sys Inc	1.940	1.850	1.850	24,000	-0.090	4.64
CASS	Cass Information Sys	68.30	65.36	66.10	16,900	-0.16	0.24
CASY	Casey's General Stor	129.5	126.2	126.4	252,300	-1.5	1.14
CATB	Catabasis Pharma	0.6700	0.6200	0.6400	280,800	-0.0200	3.03
CATC	Cambridge Bancorp	85.50	85.46	85.46	1,400	-1.23	1.42
CATH	G-X S&P 500 Catholic Values ETF	34.06	33.55	33.83	9,600	-0.04	0.12
CATM	Cardtronics Inc	33.84	32.47	33.02	532,700	-0.04	0.12
CATS	Catasys Inc	9.950	9.005	9.427	27,300	0.267	2.91
CATY	Cathay Genl Bncp	39.08	37.37	37.89	480,200	-0.80	2.07
CATYW	Cathay General Bancorp Warrant	19.07	19.07	19.07	100	-3.30	14.75
CBAK	China Bak Battery	0.6600	0.5700	0.6000	55,300	0.0100	1.69
CBAN	Colony Bankcorp Inc	16.85	16.85	16.85	300	-0.09	0.53
CBAY	Cymabay Therapeutics	9.310	8.200	9.125	1,030,500	0.115	1.28
CBFV	Cb Financial Svc	27.56	26.20	26.20	5,400	-1.10	4.03
CBIO	Catalyst Bio	10.77	10.10	10.32	159,700	-0.11	1.05
CBLI	Cleveland Biolabs	1.720	1.620	1.690	6,100	0.000	0.00
CBLK	Carbon Black Inc	16.50	16.01	16.38	453,600	0.41	2.57
CBMB	Cbm Bancorp Inc	12.64	12.56	12.61	12,800	0.01	0.08
CBMG	Cellular Biomedicine	17.54	16.51	16.53	22,600	-1.07	6.08
CBNK	Capital Bancorp Inc.	12.77	12.52	12.52	5,700	-0.24	1.88
CBPO	China Biologic Produ	73.02	69.23	69.87	252,700	-3.12	4.27
CBRL	Cracker Barrel	172.6	170.0	171.3	252,700	1.1	0.64
CBSH	Commerce Bancshares	66.79	64.22	65.14	539,600	-1.05	1.59
CBSHP	Commerce BNC B Dep	25.30	25.17	25.30	1,400	0.01	0.04
CBTX	Cbtx Inc	34.04	32.72	33.39	59,500	0.15	0.45
CCB	Coastal Financial Corporation	16.06	15.05	15.05	41,700	-0.69	4.38
CCBG	Capital City Bank Gr	25.34	24.71	24.73	18,100	-0.28	1.12
CCCL	China Ceramics Co	1.940	1.760	1.780	54,000	-0.060	3.26
CCD	Calams Dy Cnv In	19.34	19.03	19.09	39,200	-0.16	0.83
CCIH	Chinacache Hldgs ADR	1.290	1.230	1.230	129,500	-0.010	0.81
CCLP	CSI Compressco	5.240	4.920	4.990	159,300	-0.020	0.40
CCMP	Cabot Microelectron	104.0	100.2	101.7	806,300	-0.5	0.47
CCNE	Cnb Financial Corp	26.70	25.66	25.96	17,000	-0.65	2.44
CCNI	Command Center Inc	4.220	4.000	4.200	13,600	0.000	0.00
CCOI	Cogent Comm Hldgs	49.98	48.77	49.30	284,200	0.44	0.90
CCRC	China Customer Ord	12.69	11.93	12.39	56,200	0.51	4.29
CCRN	Cross Ctry Hlthcr	8.620	8.280	8.340	159,700	-0.050	0.60
CCXI	Chemocentryx Inc	9.430	9.070	9.150	301,100	-0.170	1.82
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	46.46	45.74	45.84	46,000	-0.46	0.99
CDEV	Centennial Resource Development Inc	17.04	16.18	16.38	3,882,200	0.09	0.55
CDK	Cdk Global Inc	51.87	49.94	50.02	1,269,900	-0.49	0.97
CDL	Victory US Largecap Hi Div Vol Wtd ETF	45.19	44.62	44.62	9,800	-0.48	1.06
CDLX	Cardlytics Inc	16.37	13.50	13.73	601,400	-4.02	22.65
CDMO	Avid Bioservices Inc	5.070	4.650	4.830	176,000	-0.120	2.42
CDMOP	Avid Bioservices Inc	25.22	25.22	25.22	400	-0.01	0.04
CDNA	Caredx Inc	27.65	25.52	26.41	1,392,000	0.92	3.61
CDNS	Cadence Design Sys	45.59	44.25	44.42	1,375,700	-0.18	0.40
CDTI	Cdti Advanced Materials Inc.	1.570	1.400	1.440	300,800	0.000	0.00
CDTX	Cidara Thera	4.040	3.800	3.870	74,300	-0.010	0.26
CDW	CDW Corp	90.54	87.20	87.23	1,075,000	-2.41	2.69
CDXC	Chromadex Corp CS	3.490	3.380	3.390	112,700	-0.020	0.59
CDXS	Codexis Inc	15.85	15.29	15.71	244,700	0.30	1.95
CDZI	Cadiz Inc	11.36	10.93	10.98	81,800	-0.01	0.09
CECE	C E C O Envir	8.540	7.860	8.010	94,200	-0.490	5.76
CECO	Career Education	13.20	12.87	13.01	495,400	0.08	0.62
CELC	Celcuity Inc	29.39	25.73	25.73	8,800	-2.27	8.11
CELG	Celgene Corp	71.18	69.36	69.63	6,964,000	-0.61	0.87
CELGZ	Celgene Cp Cvr	0.9900	0.9600	0.9700	4,500	0.0050	0.52
CELH	Celsius Holdings Inc	3.980	3.850	3.860	35,000	-0.130	3.26
CEMI	Chembio Diagnostics	6.570	5.740	5.780	430,600	-0.290	4.78
CENT	Central Garden	32.03	30.96	31.08	60,000	-0.73	2.29
CENTA	Central Garden & Pet	29.25	28.38	28.42	219,600	-0.54	1.86
CENX	Century Aluminum C	9.150	8.520	8.690	1,274,800	-0.210	2.36
CERC	Cerecor Inc	3.880	3.750	3.850	39,200	-0.010	0.26
CERCW	Cerecor Inc Cl A WT	0.0200	0.0100	0.0100	450,800	-0.0200	66.67
CERN	Cerner Corp	57.02	56.23	56.50	1,542,300	0.09	0.16
CERS	Cerus Corp	5.430	5.030	5.050	1,449,200	-0.250	4.72
CETV	Central EUR Med A	3.420	3.310	3.320	55,000	-0.050	1.48
CETX	Cemtrex Inc	1.290	1.100	1.140	135,500	-0.140	10.94
CETXP	Cemtrex Inc Series 1 Pfd.	3.500	3.135	3.500	2,400	0.300	9.38
CETXW	Cemtrex Inc Series 1 Warrant	0.0400	0.0200	0.0200	3,500	-0.0300	60.00
CEVA	Ceva Inc	26.40	25.65	25.78	216,000	0.14	0.55
CEY	Victoryshares Emerging Market High Div	22.63	22.45	22.51	8,100	-0.01	0.04
CEZ	Victory EM Vol Wtd ETF	25.39	25.32	25.39	500	0.10	0.40
CFA	Victory US 500 Vol ETF ETF	48.75	47.83	48.00	41,200	-0.44	0.91
CFBI	Community First Bancshares Inc	10.65	10.60	10.64	2,200	-0.04	0.33
CFBK	Central Fed Cp	13.71	13.65	13.71	3,900	0.21	1.56
CFFI	C&F Financial Corp	56.36	55.43	56.36	1,700	1.62	2.96
CFFN	Capitol Fed Finl Inc	12.98	12.64	12.85	582,800	0.02	0.16
CFMS	Conformis Inc CS	0.5900	0.5200	0.5200	491,300	-0.0700	11.86
CFO	Victory US 500 Ehnd Vol Wtd ETF	48.74	47.66	47.94	69,300	-0.46	0.94
CFRX	Contrafect	2.090	2.010	2.040	108,500	-0.050	2.39
CG	The Carlyle Group	19.22	18.58	18.75	612,700	-0.31	1.63
CGBD	Tcg Bdc Inc	15.99	15.68	15.68	179,800	-0.17	1.07
CGEN	Compugen Ltd	3.300	3.160	3.250	73,300	0.060	1.88
CGIX	Cancer Genetics Inc	0.6150	0.5200	0.5360	116,400	-0.0640	10.67
CGNX	Cognex Cp	42.92	40.98	41.27	1,490,900	-0.70	1.67
CGO	Calamos Glb Ttl Rtn	12.04	11.67	11.70	37,600	-0.19	1.60
CHCI	Comstock Hldgs Cos	2.040	1.790	1.820	45,700	-0.200	9.90
CHCO	City Holding Co	76.72	73.89	74.39	42,900	-1.29	1.70
CHDN	Churchill Downs In	266.6	258.4	259.0	68,500	-1.3	0.51
CHEF	The Chefs Warehouse	36.31	34.73	36.04	325,800	1.49	4.31
CHEK	Check-Cap Ltd Ord	3.670	3.300	3.330	42,100	-0.170	4.86
CHEKW	Check-Cap Ltd A WT	0.0800	0.0800	0.0800	1,300	0.0100	14.29
CHEKZ	Check-Cap Ltd. Series C Warrant	0.6000	0.6000	0.6000	9,000	0.0000	0.00
CHFC	Chemical Financial	47.05	45.01	45.70	304,700	-0.69	1.49
CHFS	Chf Solutions Inc	1.100	1.010	1.030	110,700	-0.040	3.74
CHI	Calamos Cv Opp & Inc	10.21	10.04	10.05	251,200	-0.12	1.18
CHKE	Cherokee Inc	0.6300	0.5800	0.6200	61,800	0.0100	1.64
CHKP	Check Point Software	112.8	110.8	111.3	861,000	0.4	0.32
CHMA	Chiasma Inc	4.010	3.930	4.000	23,700	0.025	0.63
CHMG	Chemung Financial Cp	44.16	40.72	41.33	30,800	-2.65	6.03
CHNA	Loncar China Biopharma ETF	21.80	21.80	21.80	1,100	0.00	0.00
CHNR	China Natural Res	1.680	1.600	1.630	1,500	-0.090	5.23
CHRS	Coherus Bio	11.73	10.94	10.96	967,200	-0.18	1.62
CHRW	C.H. Robinson Ww	90.68	88.27	90.00	1,249,200	1.81	2.05
CHSCL	CHS B Cum Pfd Srs 4	26.90	26.45	26.50	30,000	-0.20	0.75
CHSCM	CHS Pfd Clb Ser3	25.47	25.00	25.18	105,200	-0.31	1.22
CHSCN	CHS Inc Pfd B Srs 2	26.02	25.55	25.61	19,700	-0.31	1.20
CHSCO	CHS Inc Cl B Pfd	27.25	27.00	27.25	10,500	-0.03	0.11
CHSCP	CHS Inc Cum Pfd	27.98	27.75	27.79	13,600	-0.03	0.11
CHTR	Charter Communicatio	329.1	320.2	320.8	948,900	-3.8	1.16
CHUY	Chuy's Holdings Inc	21.38	20.79	20.83	251,700	-0.21	1.00
CHW	Calamos Gbl Dyn Inc	7.750	7.620	7.650	201,900	-0.050	0.65
CHY	Calamos Cv & High In	10.93	10.77	10.84	190,200	-0.04	0.37
CIBR	Nasdaq Cybersecurity ETF FT	25.49	24.92	24.99	111,600	-0.11	0.44
CID	Victory Intl Hi Div Vol Wtd ETF	31.71	31.47	31.58	2,400	0.04	0.13
CIDM	Cinedigm Corp	0.9140	0.8500	0.8850	20,400	0.0150	1.72
CIFS	China Internet Nationwide Financial	1.780	1.580	1.650	215,500	-0.140	7.82
CIGI	Colliers Intl Grp In	65.02	62.49	63.08	24,100	-0.35	0.55
CIL	Victory Intl Vol Wtd ETF	36.30	36.30	36.30	200	0.04	0.10
CINF	Cincinnati Financial	81.39	78.65	78.99	650,700	-1.97	2.43
CIVB	Civista Bncshrs	21.67	20.81	20.82	35,100	-0.24	1.14
CIVBP	Civista Bancshrs Dep	63.95	63.95	63.95	100	-7.10	9.99
CIZ	Victory Dev Enhd Vol Wtd ETF	31.35	31.13	31.19	18,100	-0.12	0.37
CIZN	Citizens Hldg Co	21.95	21.31	21.70	2,700	-0.48	2.16
CJJD	China Jojo Drugstore	2.090	1.940	2.080	320,100	0.070	3.48
CKPT	Checkpoint Therapeutics Inc	2.650	2.250	2.250	33,300	0.020	0.90
CLAR	Clarus Corp	11.72	11.33	11.40	102,400	-0.19	1.64
CLBK	Columbia Financial Inc	15.92	15.43	15.58	147,500	0.00	0.00
CLBS	Caladrius Bio	5.030	4.860	4.990	10,400	0.110	2.25
CLCT	Collectors Universe	14.56	14.26	14.36	18,200	0.05	0.35
CLDC	China Lending Corp	1.0100	0.9200	0.9500	48,900	-0.0300	3.06
CLDX	Celldex Therapeutics	0.3500	0.3300	0.3300	1,158,400	-0.0100	2.94
CLFD	Clearfield Inc	12.35	12.07	12.17	15,400	0.08	0.66
CLGN	Collplant Holdings Ltd	5.490	5.230	5.350	8,200	0.024	0.45
CLIR	Clearsign Combustion	1.650	1.500	1.650	32,800	0.070	4.43
CLIRW	Clearsign Combustion Corporation Warrant	0.1100	0.0500	0.0700	49,900	-0.0100	12.50
CLLS	Cellectis S.A. Ads	25.86	24.37	24.40	229,000	-1.34	5.21
CLMT	Calumet Specialty Pr	3.770	3.560	3.590	308,000	-0.030	0.83
CLNE	Clean Energy Fuels	2.420	2.240	2.340	1,028,900	0.090	4.00
CLPS	Clps Incorporation	6.000	5.690	5.810	13,100	0.050	0.87
CLRB	Cellectar Biosc	2.410	2.170	2.290	52,300	-0.150	6.15
CLRBW	Cellectar Biosc WT	0.0700	0.0700	0.0700	100	-0.0050	6.67
CLRBZ	Cellectar Bio Sra WT	0.1400	0.1400	0.1400	2,000	0.0000	0.00
CLRG	IQ Chaikin U.S. Large Cap ETF	24.31	23.85	23.85	9,100	-0.65	2.65
CLRO	Clearone Inc	1.276	1.158	1.255	90,700	0.005	0.40
CLSD	Clearside Biomedi	1.680	1.480	1.500	790,100	-0.090	5.66
CLSN	Celsion Corp	2.250	2.060	2.060	109,400	-0.090	4.19
CLUB	Town Sports Internat	7.670	7.370	7.470	89,900	0.060	0.81
CLVS	Clovis Oncology Inc	15.76	14.35	15.08	1,468,100	-0.18	1.18
CLWT	Euro Tech Hldg	3.870	3.650	3.650	16,600	-0.145	3.82
CLXT	Calyxt Inc	12.45	11.89	12.01	135,700	0.15	1.26
CMCO	Columbus Mckinnon	36.89	35.08	35.25	128,700	-0.41	1.15
CMCSA	Comcast Corp A	38.68	37.77	38.29	23,447,500	0.57	1.51
CMCT	Cim Commercial TR Cp	17.47	17.40	17.47	2,300	0.03	0.14
CMCTP	Cim Commercial Trust Corp Series L Prfd	27.00	27.00	27.00	200	-0.75	2.70
CME	CME Group Inc	190.2	185.7	188.1	3,257,400	0.7	0.39
CMFN	Cm Finance	8.200	8.000	8.150	22,200	0.050	0.62
CMFNL	Cm Finance Inc 6.125% Notes Due 2023	25.27	25.25	25.27	400	0.02	0.08
CMLS	Cumulus Media Inc. Class A	14.00	14.00	14.00	500	0.00	0.00
CMPR	Cimpress N.V. Ord	117.9	113.5	117.5	237,100	4.7	4.19
CMRX	Chimerix Inc	3.350	3.110	3.310	320,300	0.140	4.42
CMSS	Cm Seven Star Acquisition Corporation	10.10	10.10	10.10	1,200	0.20	2.02
CMSSR	Cm Seven Star Acquisition Corporation	0.4000	0.2400	0.4000	1,000	0.0100	2.56
CMSSU	Cm Seven Star Acquisition Corp	10.64	10.64	10.64	29,300	-0.05	0.47
CMSSW	Cm Seven Star Acquisition Corporation	0.3500	0.3200	0.3400	53,100	0.0100	3.03
CMTA	Clementia Pharmaceuticals Inc	15.27	13.55	14.76	87,200	0.26	1.79
CMTL	Comtech Telecom Co	27.16	26.00	26.14	125,900	-0.70	2.61
CNAC	Constellation Alpha Capital Corp	10.11	10.11	10.11	2,000	0.01	0.10
CNACR	Constellation Alpha Capital Corp Right	0.2600	0.2600	0.2600	1,000	-0.1000	27.78
CNACU	Constellation Alpha Capital Corp Unit	10.45	10.44	10.45	2,500	0.05	0.48
CNACW	Constellation Alpha Capital Corp Warrant	0.2000	0.1800	0.1900	50,200	-0.0300	13.64
CNAT	Conatus Pharmaceutic	4.940	4.380	4.550	680,800	-0.325	6.67
CNBKA	Century Bancorp Inc	81.01	78.91	80.75	5,900	0.21	0.26
CNCE	Concert Pharmaceutic	12.00	10.80	11.30	286,300	-0.51	4.28
CNCR	Loncar Cancer Immunotherapy ETF	20.53	20.16	20.38	8,700	-0.21	1.02
CNET	Chinanet Online Hldg	1.980	1.770	1.800	124,600	-0.110	5.76
CNFR	Conifer Holdings	5.560	5.310	5.310	9,200	-0.230	4.15
CNMD	C O N M E D Cp	68.86	66.85	68.17	307,800	0.14	0.21
CNOB	Connectone Bancorp	21.33	20.26	20.58	73,500	-0.50	2.37
CNSL	Consolidated Communications Holdings Inc	13.23	12.88	12.89	518,700	-0.12	0.92
CNST	Constellation Pharmaceuticals Inc	5.940	5.700	5.760	5,200	0.020	0.35
CNTF	China Techfaith Wire	1.830	1.730	1.800	12,900	0.020	1.12
CNTY	Century Casinos In	7.130	6.950	7.010	94,100	0.020	0.29
CNXN	PC Connection Inc	31.80	30.76	30.79	106,600	-0.09	0.29
COCP	Cocrystal Pharma Inc	2.730	2.420	2.730	42,900	0.030	1.11
CODA	Coda Octopus Group	6.400	6.270	6.330	5,400	-0.070	1.09
CODX	Co-Diagnostics Inc	2.480	2.210	2.480	10,800	0.270	12.22
COHR	Coherent Inc	130.5	123.5	128.6	485,400	5.4	4.36
COHU	Cohu Inc	17.80	17.35	17.37	293,700	-0.07	0.40
COKE	Coca Cola Bot Cons	193.3	187.5	189.7	29,000	-0.2	0.12
COLB	Columbia Banking Sys	38.59	37.16	37.54	206,500	-0.71	1.86
COLL	Collegium Pharma	17.55	16.95	17.40	519,200	0.25	1.46
COLM	Columbia Sprtswr	93.58	90.73	92.06	266,400	0.80	0.88
COMM	Commscope Holding Co	19.37	18.49	18.63	6,275,000	0.12	0.65
COMT	Commodities Select Strategy Ishares ETF	36.34	35.99	36.04	192,800	0.20	0.56
CONE	Cyrusone Inc	55.49	54.09	54.34	645,200	0.10	0.18
CONN	Conn's Inc	30.50	28.47	28.65	247,000	-0.42	1.44
COOP	Mr.Cooper Group Inc.	15.23	14.50	14.60	1,383,400	-0.02	0.14
CORE	Core Mark Holding	28.99	27.65	28.14	476,600	-0.33	1.16
CORI	Corium Intl	12.65	12.62	12.64	188,600	0.00	0.00
CORT	Corcept Therapeutics	12.68	12.26	12.44	739,500	-0.08	0.64
CORV	Correvio Pharma Corp	3.140	2.820	2.950	113,100	-0.140	4.53
COST	Costco Wholesale	237.1	231.7	233.3	1,896,400	-0.8	0.35
COUP	Coupa Software Inc	63.13	61.00	62.02	687,700	0.79	1.29
COWN	Cowen Group Inc	15.68	14.94	15.00	222,100	-0.42	2.72
COWNL	Cowen Inc. 7.75% Senior Notes Due 2033	25.02	24.97	25.00	16,700	-0.03	0.12
COWNZ	Cowen Inc 7.35% Senior Notes Due 2027	25.26	25.13	25.24	6,400	0.10	0.40
CPAH	Counterpath Corp	2.140	2.090	2.120	10,300	0.010	0.47
CPHC	Canterbury Park Hl	15.25	14.90	15.00	7,000	0.25	1.69
CPIX	Cumberland Pharmaceu	7.000	5.760	7.000	9,800	0.750	12.00
CPLP	Capital Product Part	2.720	2.670	2.700	537,400	0.040	1.50
CPRT	Copart Inc	50.40	49.13	49.82	2,024,800	1.00	2.05
CPRX	Catalyst Pharm Inc	2.980	2.730	2.800	1,744,200	-0.070	2.44
CPSH	Cps Technologies	1.370	1.360	1.360	1,600	0.000	0.00
CPSI	Computer Programs	26.02	25.32	25.38	173,800	-0.49	1.89
CPSS	Consumer Portfol	3.990	3.820	3.830	9,100	0.010	0.26
CPST	Capstone Turbine Cp	0.8500	0.7930	0.7930	290,000	-0.0250	3.06
CPTA	Capitala Finance Crp	8.100	8.010	8.100	47,400	0.110	1.38
CPTAG	Capitala Finance Corp 5.75% Convertible	24.56	24.31	24.31	1,500	-0.33	1.34
CPTAL	Capitala Finance Corp 6% Notes Due 2022	24.74	24.60	24.60	3,300	-0.40	1.60
CRAI	Cra International	45.47	44.63	45.20	50,000	0.16	0.36
CRAY	Cray Inc	25.16	24.31	24.95	433,000	0.68	2.80
CRBP	Corbus Pharma	6.480	5.670	5.870	1,290,400	-0.490	7.70
CREE	Cree Inc	44.29	42.37	42.92	1,206,200	-0.76	1.74
CREG	China Recycling Ener	1.210	1.130	1.170	240,300	-0.020	1.68
CRESY	Cresud Sacif ADR	11.83	11.08	11.80	151,800	0.52	4.61
CRIS	Curis Inc	1.490	1.390	1.410	196,000	-0.060	4.08
CRMT	America's Car-Mart	75.65	71.79	72.17	159,500	-1.52	2.06
CRNT	Ceragon Networks Ltd	4.580	4.200	4.250	1,369,400	-0.400	8.60
CRNX	Crinetics Pharmaceuticals Inc	29.42	26.48	28.76	60,100	-0.55	1.88
CRON	Cronos Group Inc	8.230	7.520	8.120	6,759,500	-0.190	2.29
CROX	Crocs Inc	27.78	26.78	26.99	1,477,400	0.44	1.66
CRSP	Crispr Therapeutics Ag	37.44	33.70	34.76	2,235,600	-1.72	4.71
CRTO	Criteo S.A. Ads	22.11	21.33	21.74	792,600	0.08	0.37
CRUS	Cirrus Logic Inc	38.97	37.80	38.83	1,357,300	1.29	3.44
CRUSC	Calvert Ultra-Short Income Nextshares	100.0	100.0	100.0	500	0.0	0.00
CRVL	Corvel Cp	67.10	62.64	62.89	26,900	-0.60	0.95
CRVS	Corvus Pharma Com	7.290	6.370	6.810	190,300	-0.440	6.07
CRWS	Crown Crafts Inc	5.830	5.650	5.680	9,900	-0.110	1.90
CRZO	Carrizo Oil & Gas	17.86	16.98	17.28	2,725,400	0.34	2.01
CSA	Victory US Smallcap Vol Wtd ETF	46.07	45.03	45.53	88,000	-0.63	1.36
CSB	Victory US Smallcap Hi Div Vol Wtd ETF	44.71	44.28	44.37	16,300	-0.31	0.69
CSBR	Champions Oncolog	12.91	11.95	12.08	118,900	-0.42	3.36
CSCO	Cisco Systems Inc	45.64	44.08	44.33	36,613,400	-0.79	1.75
CSF	Victory US Disc Enhd Vol Wtd ETF	45.20	44.54	44.54	10,500	-0.08	0.18
CSFL	Centerstate Bank Corp	24.92	23.77	23.81	501,100	-0.84	3.41
CSGP	Costar Group Inc	361.9	344.5	346.1	195,900	-9.6	2.69
CSGS	C S G Sys Intl	37.51	37.05	37.07	128,800	0.08	0.22
CSII	Cardiovascular Syst	30.18	28.72	29.01	245,400	-0.24	0.82
CSIQ	Canadian Solar Inc	14.10	13.43	13.71	847,700	0.31	2.31
CSML	IQ Chaikin U.S. Small Cap ETF	25.76	25.14	25.24	20,800	-0.22	0.86
CSOD	Cornerstone Ondemand	51.25	49.78	49.79	747,400	-0.68	1.35
CSPI	C S P Inc	11.53	10.41	10.60	8,400	-1.35	11.30
CSQ	Calamos Strgc Ttl Rt	12.18	11.84	11.96	304,000	-0.17	1.40
CSSE	Chicken Soup For The Soul Entertainment	9.290	8.840	9.150	12,300	0.310	3.51
CSSEP	Chicken Soup For The Soul Entertainment	25.11	25.07	25.07	1,100	-0.05	0.20
CSTE	Caesarstone Sdot-Yam	15.22	14.50	14.74	345,600	-0.13	0.87
CSTR	Capstar Financial Holdings Inc	16.29	15.27	15.31	21,700	-0.94	5.78
CSWC	Capital Southwest	19.31	19.13	19.13	29,600	-0.04	0.21
CSWCL	Capital Southwest Corporation 5.95%	25.90	25.90	25.90	300	0.10	0.39
CSWI	Csw Industrials Inc	53.08	51.50	52.33	33,700	0.39	0.75
CSX	CSX Corp	71.84	70.10	70.50	5,576,300	0.22	0.31
CTAC	Chaserg Technology Acquisition Corp.	9.600	9.500	9.600	951,000	0.050	0.52
CTACU	Chaserg Technology Acquisition Corp.	10.02	10.00	10.02	27,800	0.00	0.00
CTAS	Cintas Corp	180.0	175.7	177.2	414,900	-0.9	0.51
CTBI	Community TR Bancp	45.96	44.69	44.82	20,300	-0.75	1.65
CTG	Computer Task Gp Inc	4.480	4.310	4.340	9,300	0.020	0.46
CTHR	Charles & Colvard	0.9450	0.9000	0.9000	127,500	-0.0050	0.55
CTIB	Cti Inds Corp	3.290	2.860	3.090	13,000	0.070	2.32
CTIC	Cti Biopharm Corp	1.700	1.680	1.680	1,056,400	0.000	0.00
CTMX	Cytomx Thera	14.62	13.36	13.77	343,900	-0.49	3.44
CTRC	Centric Brands Inc.	5.900	5.550	5.570	57,500	-0.010	0.18
CTRE	Caretrust REIT Inc	19.48	19.17	19.28	668,600	0.09	0.47
CTRL	Control4 Corp	22.68	21.96	22.21	412,300	-0.24	1.07
CTRN	Citi Trends Inc	26.67	24.84	25.42	78,700	-0.34	1.32
CTRP	Ctrip.com Intl Ltd	26.71	25.45	26.32	10,016,400	1.05	4.16
CTRV	Contravir Pharmaceut	0.5400	0.5100	0.5100	80,400	0.0120	2.41
CTSH	Cognizant Tech Sol	70.00	67.47	67.57	5,022,100	-2.04	2.93
CTSO	Cytosorbents Cor	9.670	9.000	9.060	189,000	-0.480	5.03
CTWS	Conn Water Svcs In	69.77	69.30	69.35	33,200	-0.32	0.46
CTXR	Citius Pharmaceuticals Inc	1.470	1.300	1.330	46,200	-0.040	2.92
CTXRW	Citius Pharmaceuticals Inc Warrant	0.1900	0.1900	0.1900	600	-0.0800	29.63
CTXS	Citrix Systems Inc	107.3	105.6	105.8	1,406,400	-0.3	0.24
CUBA	Herzfeld Caribbean	5.730	5.630	5.710	30,700	0.070	1.24
CUE	Cue Biopharma Inc	6.200	5.450	5.710	120,000	-0.370	6.09
CUI	Cui Global Inc	1.710	1.600	1.620	90,100	-0.040	2.41
CUR	Neuralstem Inc	0.5500	0.5100	0.5100	222,100	0.0000	0.00
CUTR	Cutera Inc	20.78	20.25	20.73	191,200	0.42	2.07
CVBF	Cvb Financial Corp	22.69	21.91	22.14	697,500	-0.26	1.16
CVCO	Cavco Inds Inc	177.0	166.2	170.2	66,000	2.4	1.41
CVCY	Central Vly Cmty Bcp	20.50	19.26	19.46	73,200	-1.00	4.89
CVGI	Commercial Vehicle G	6.840	6.600	6.680	89,100	0.070	1.06
CVGW	Calavo Growers Inc	99.69	97.49	97.79	117,100	-0.18	0.18
CVLT	Commvault Systems	59.40	57.42	57.42	207,800	-0.44	0.76
CVLY	Codorus Valley Bncp	26.38	25.59	25.59	6,700	-0.34	1.31
CVON	Convergeone Holdings Inc	12.53	12.46	12.48	170,900	0.01	0.08
CVTI	Covenant Transportn	24.07	23.41	23.52	65,000	-0.14	0.59
CVV	CVD Equipment Corp	4.390	4.140	4.380	5,400	0.170	4.04
CWBC	Community West Bncsh	10.80	10.70	10.80	10,400	0.00	0.00
CWBR	Cohbar Inc	4.000	3.240	3.260	46,400	-0.410	11.17
CWCO	Cons Water Co Inc	13.47	13.09	13.11	22,300	-0.07	0.53
CWST	Casella Waste Sys	32.51	31.64	32.26	170,600	0.70	2.22
CXDC	China Xd Plastics Co	2.260	2.200	2.260	15,000	0.000	0.00
CXSE	Wisdomtree China Ex-Cso Fund	65.36	64.48	64.76	21,300	0.34	0.53
CY	Cypress Semiconductr	13.19	12.86	13.02	3,205,200	0.18	1.40
CYAD	Celyad Sa Ads	27.80	26.99	27.75	11,500	0.89	3.31
CYAN	Cyanotech Corp	3.570	3.540	3.570	400	0.070	2.00
CYBE	Cyberoptics Cp	20.01	19.07	19.10	37,600	-0.39	2.00
CYBR	Cyberark Soft Ord	76.68	74.73	75.03	486,500	-0.12	0.16
CYCC	Cyclacel Pharmaceuti	1.200	1.100	1.110	92,800	-0.090	7.50
CYCCP	Cyclacel Pharmaceuti	4.930	4.900	4.900	200	-0.490	9.09
CYHHZ	Community Health Sys	0.0020	0.0014	0.0015	1,915,200	-0.0002	11.76
CYOU	Changyou.com Ltd	18.34	17.26	18.33	144,800	0.60	3.38
CYRN	Cyren Ltd	3.070	2.900	2.910	24,800	-0.110	3.64
CYRX	Cryoport Inc	10.540	9.630	9.890	217,100	-0.520	5.00
CYRXW	Cryoport Inc Wts	9.880	9.880	9.880	100	-0.070	0.70
CYTK	Cytokinetics	6.590	6.020	6.170	376,500	-0.330	5.08
CYTR	Cytrx Corporation	0.6800	0.6400	0.6500	192,100	-0.0300	4.41
CYTX	Cytori Therapeutics	0.3400	0.3200	0.3400	151,700	-0.0100	2.86
CYTXW	Cytori Therapeutics Inc	0.0150	0.0063	0.0071	17,500	-0.0129	64.50
CYTXZ	Cytori Therapeutics Inc Series S Warrant	0.0032	0.0032	0.0032	100	-0.0015	31.91
CZFC	Citizens First Corp	23.85	23.85	23.85	100	-0.20	0.83
CZNC	Citizens Nrthn Cp	26.50	25.85	26.19	10,000	-0.05	0.19
CZR	Caesars Entertainment Corp	8.430	8.090	8.160	13,109,200	0.020	0.25
CZWI	Citizens Community	12.34	12.00	12.00	9,300	-0.11	0.91

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.90.185.120
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,136	-64	0.90
DJI	25,081	-206	0.81
SP500	2,702	-21	0.76
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	1,211	9	0.73
BDI	1,200	49	4.26
HSI	30,063	-253	0.83