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	44.12	44.01	44.01	2,381,800	-0.02	0.05
CAAS	China Automotive Sys	3.720	3.580	3.590	20,600	-0.110	2.97
CAC	Camden Natl Cp	44.99	43.32	43.50	21,000	-0.59	1.34
CACC	Credit Acceptance	447.5	437.7	437.8	58,100	-7.2	1.62
CACG	Legg Clearbridge All Cap Growth ETF	31.30	31.15	31.15	2,600	0.23	0.74
CADC	China Advanced Const	4.300	4.150	4.150	10,300	-0.050	1.19
CAKE	Cheesecake Fact	53.81	52.38	53.61	418,900	0.56	1.06
CALA	Calithera Biosci Com	4.950	4.700	4.750	293,100	-0.050	1.04
CALI	China Auto Logistics	0.4400	0.2600	0.2600	1,100	-2.1100	89.03
CALL	Magicjack Vocaltec L	8.600	8.550	8.550	81,700	-0.050	0.58
CALM	Cal-Maine Foods In	50.85	47.95	50.40	387,400	-0.55	1.08
CAMP	Calamp Corp	22.68	22.40	22.55	152,800	0.14	0.62
CAMT	Camtek Ltd	8.440	8.040	8.310	156,200	-0.030	0.36
CAPR	Capricor Therap	1.190	1.140	1.150	86,400	-0.010	0.86
CAR	Avis Budget Group I	33.86	32.81	33.52	1,675,700	0.05	0.15
CARA	Cara Therapeutics	22.70	21.00	22.38	1,223,800	1.18	5.57
CARB	Carbonite Inc	40.90	39.85	40.85	158,400	0.55	1.36
CARG	Cargurus Inc Class A	52.91	51.60	52.54	733,400	0.67	1.29
CARO	Carolina Financial Corp	39.98	38.75	39.67	97,300	0.93	2.40
CART	Carolina Trust Bank	8.800	8.340	8.440	8,000	0.120	1.44
CARV	Carver Bancorp	4.285	4.000	4.020	17,400	-0.090	2.19
CARZ	Nasdaq Global Auto Index Fund FT	36.42	36.30	36.42	900	0.45	1.25
CASA	Casa Systems Inc	16.02	15.50	15.92	852,800	0.25	1.60
CASH	Meta Financial Grp	83.65	82.35	82.70	48,400	-0.15	0.18
CASI	Casi Phrmactcls Inc	6.000	5.620	5.740	295,900	0.110	1.95
CASM	Cas Medical Sys Inc	2.030	1.910	1.960	48,500	0.000	0.00
CASS	Cass Information Sys	67.12	66.32	66.41	12,500	-0.79	1.18
CASY	Casey's General Stor	128.8	126.7	127.8	587,400	2.5	1.98
CATB	Catabasis Pharma	0.7900	0.7500	0.7700	230,100	0.0100	1.32
CATC	Cambridge Bancorp	88.01	85.26	86.70	6,900	-1.42	1.61
CATH	G-X S&P 500 Catholic Values ETF	36.12	36.01	36.06	8,300	0.21	0.59
CATM	Cardtronics Inc	32.85	30.82	32.22	612,300	1.01	3.24
CATS	Catasys Inc	14.29	12.30	13.22	355,400	0.78	6.27
CATY	Cathay Genl Bncp	42.34	41.96	42.25	286,700	0.02	0.05
CBAK	China Bak Battery	0.7400	0.6500	0.7000	51,500	-0.0400	5.41
CBAN	Colony Bankcorp Inc	18.35	17.80	18.10	7,400	0.30	1.69
CBAY	Cymabay Therapeutics	12.93	12.24	12.80	410,800	0.57	4.66
CBFV	Cb Financial Svc	32.20	31.75	31.85	5,800	-0.10	0.31
CBIO	Catalyst Bio	9.580	9.040	9.440	200,300	0.090	0.96
CBLI	Cleveland Biolabs	2.000	1.810	1.950	8,600	0.090	4.84
CBLK	Carbon Black Inc.	23.37	22.79	23.00	207,500	0.08	0.35
CBMG	Cellular Biomedicine	20.20	19.50	19.50	24,900	-0.25	1.27
CBOE	CBOE Global Markets Inc	105.2	103.6	104.2	385,200	0.1	0.12
CBPO	China Biologic Produ	82.88	81.67	82.00	257,400	-0.33	0.40
CBRL	Cracker Barrel	149.7	141.6	143.8	1,864,500	-7.0	4.61
CBSH	Commerce Bancshares	68.59	67.94	68.45	412,000	0.20	0.29
CBSHP	Commerce BNC B Dep	25.84	25.79	25.79	300	0.08	0.31
CBTX	Cbtx Inc	37.85	36.87	37.59	129,000	0.57	1.54
CCB	Coastal Financial Corporation	17.93	16.86	17.61	51,800	0.71	4.20
CCBG	Capital City Bank Gr	24.26	23.79	23.80	11,500	-0.21	0.87
CCCL	China Ceramics Co	1.370	1.250	1.280	17,600	-0.040	3.03
CCD	Calams Dy Cnv In	22.14	21.85	21.87	108,800	-0.17	0.77
CCIH	Chinacache Hldgs ADR	1.080	1.050	1.060	15,300	0.000	0.00
CCLP	CSI Compressco	5.320	5.130	5.170	122,400	-0.070	1.34
CCMP	Cabot Microelectron	107.8	105.2	105.4	204,400	-0.3	0.25
CCNE	Cnb Financial Corp	30.52	29.75	29.75	14,100	-0.64	2.11
CCNI	Command Center Inc	6.050	5.730	5.970	22,200	0.040	0.67
CCOI	Cogent Comm Hldgs	56.25	55.40	56.10	287,600	0.55	0.99
CCRC	China Customer Ord	9.580	9.300	9.510	24,000	0.120	1.28
CCRN	Cross Ctry Hlthcr	9.600	9.010	9.040	200,500	-0.240	2.59
CCXI	Chemocentryx Inc	12.15	10.81	11.52	353,600	1.03	9.82
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	48.51	48.16	48.37	30,000	0.06	0.12
CDEV	Centennial Resource Development Inc	21.41	20.73	21.02	2,354,600	-0.03	0.14
CDK	Cdk Global Inc	64.32	63.02	64.00	938,000	0.88	1.39
CDL	Victory US Largecap Hi Div Vol Wtd ETF	47.16	46.96	47.10	6,000	0.06	0.13
CDLX	Cardlytics Inc.	27.50	25.28	26.06	415,900	-1.59	5.75
CDMO	Avid Bioservices Inc.	6.835	6.420	6.550	614,000	-0.130	1.95
CDMOP	Avid Bioservices Inc.	25.95	25.63	25.90	2,900	-0.06	0.21
CDNA	Caredx Inc	27.30	26.00	27.14	638,900	1.10	4.22
CDNS	Cadence Design Sys	45.64	45.20	45.22	1,600,700	-0.15	0.33
CDTI	Clean Diesel Technol	0.3300	0.3200	0.3200	41,300	0.0000	0.00
CDTX	Cidara Thera	4.300	4.150	4.200	71,300	-0.100	2.33
CDW	CDW Corp	90.17	88.00	89.27	1,068,300	0.38	0.43
CDXC	Chromadex Corp CS	3.940	3.730	3.750	188,400	-0.010	0.27
CDXS	Codexis Inc	18.82	18.18	18.25	383,300	-0.05	0.27
CDZI	Cadiz Inc	10.95	10.55	10.55	57,200	-0.40	3.65
CECE	C E C O Envir	8.270	7.990	8.050	85,200	0.030	0.37
CECO	Career Education	14.54	14.33	14.36	264,100	0.06	0.42
CELC	Celcuity Inc	29.55	28.69	29.25	26,800	-0.06	0.20
CELG	Celgene Corp	88.45	87.03	87.61	3,046,600	0.41	0.47
CELGZ	Celgene Cp Cvr	1.650	1.500	1.500	23,700	-0.100	6.25
CELH	Celsius Holdings Inc	4.490	4.280	4.280	29,300	-0.090	2.06
CEMI	Chembio Diagnostics	9.850	9.700	9.850	21,100	0.000	0.00
CENT	Central Garden	39.36	38.94	39.02	109,500	-0.33	0.84
CENTA	Central Garden & Pet	36.67	36.02	36.08	309,000	-0.58	1.58
CENX	Century Aluminum C	13.10	12.01	12.94	4,130,300	1.16	9.85
CERC	Cerecor Inc	4.760	4.410	4.720	32,800	0.160	3.51
CERCW	Cerecor Inc Cl A WT	0.1800	0.1100	0.1100	102,600	-0.0200	15.38
CERN	Cerner Corp	64.75	64.03	64.38	1,673,100	0.18	0.28
CERS	Cerus Corp	7.290	7.120	7.250	594,700	0.120	1.68
CETV	Central EUR Med A	3.700	3.575	3.650	79,800	0.000	0.00
CETX	Cemtrex Inc	1.620	1.480	1.510	38,600	0.000	0.00
CETXP	Cemtrex Inc Series 1 Pfd.	3.830	3.550	3.830	200	-0.210	5.20
CETXW	Cemtrex Inc Series 1 Warrant	0.1300	0.1300	0.1300	600	0.0000	0.00
CEVA	Ceva Inc	28.45	27.70	28.40	74,300	0.50	1.79
CEY	Victoryshares Emerging Market High Div	23.84	23.65	23.65	6,800	-0.08	0.34
CEZ	Victory EM Vol Wtd ETF	26.90	26.70	26.80	3,400	0.24	0.91
CFA	Victory US 500 Vol ETF ETF	52.46	52.06	52.39	24,900	0.24	0.46
CFBI	Community First Bancshares Inc	11.60	11.50	11.60	6,000	0.01	0.09
CFBK	Central Fed Cp	16.40	15.73	16.15	18,300	0.62	3.99
CFFI	C&F Financial Corp	59.00	58.20	58.60	5,600	-0.55	0.93
CFFN	Capitol Fed Finl Inc	13.24	12.99	12.99	218,700	-0.09	0.69
CFMS	Conformis Inc CS	1.300	1.180	1.220	360,300	-0.060	4.69
CFO	Victory US 500 Ehnd Vol Wtd ETF	52.42	52.07	52.34	69,100	0.19	0.36
CFRX	Contrafect	1.680	1.620	1.680	179,900	0.020	1.20
CG	The Carlyle Group	23.70	23.25	23.60	456,700	0.35	1.51
CGBD	Tcg Bdc Inc	17.30	17.14	17.17	150,600	-0.05	0.29
CGEN	Compugen Ltd	3.900	3.750	3.850	132,800	0.050	1.32
CGIX	Cancer Genetics Inc	1.200	1.040	1.080	702,200	0.020	1.89
CGNX	Cognex Cp	55.97	55.38	55.91	645,000	0.54	0.98
CGO	Calamos Glb Ttl Rtn	14.38	14.25	14.27	9,200	0.00	0.00
CHCI	Comstock Hldgs Cos	2.970	2.560	2.670	98,700	-0.230	7.93
CHCO	City Holding Co	78.42	77.46	77.55	31,500	-0.45	0.58
CHDN	Churchill Downs In	279.6	269.3	278.6	73,700	7.1	2.62
CHEF	The Chefs Warehouse	37.00	36.00	36.75	288,600	0.65	1.80
CHEK	Check-Cap Ltd Ord	4.360	3.490	3.800	846,700	0.310	8.88
CHEKW	Check-Cap Ltd A WT	0.1500	0.1000	0.1000	6,000	0.0000	0.00
CHEKZ	Check-Cap Ltd. Series C Warrant	0.7000	0.6500	0.7000	20,000	0.1200	20.69
CHFC	Chemical Financial	54.80	54.51	54.61	193,400	-0.16	0.29
CHFN	Charter Finl Corp	24.92	24.67	24.91	320,900	0.18	0.73
CHFS	Chf Solutions Inc	1.150	1.100	1.120	26,000	-0.010	0.88
CHI	Calamos Cv Opp & Inc	12.70	12.60	12.64	251,700	-0.05	0.39
CHKE	Cherokee Inc	0.9500	0.7700	0.7800	329,100	-0.1130	12.65
CHKP	Check Point Software	120.2	118.6	119.7	1,312,900	0.0	0.00
CHMA	Chiasma Inc	3.250	2.770	3.050	308,700	0.250	8.93
CHMG	Chemung Financial Cp	42.79	40.62	41.66	12,300	-0.01	0.02
CHNA	Loncar China Biopharma ETF	22.42	22.22	22.22	2,100	-0.16	0.71
CHNR	China Natural Res	1.890	1.820	1.850	8,000	0.010	0.54
CHRS	Coherus Bio	17.20	16.65	17.10	382,000	0.10	0.59
CHRW	C.H. Robinson Ww	97.51	95.98	97.19	700,100	0.48	0.50
CHSCL	CHS B Cum Pfd Srs 4	27.48	27.25	27.32	28,900	-0.07	0.26
CHSCM	CHS Pfd Clb Ser3	26.43	26.30	26.33	9,700	-0.07	0.27
CHSCN	CHS Inc Pfd B Srs 2	27.81	27.50	27.50	8,700	-0.29	1.04
CHSCO	CHS Inc Cl B Pfd	28.38	28.25	28.32	11,400	-0.02	0.07
CHSCP	CHS Inc Cum Pfd	29.81	29.40	29.75	16,600	0.17	0.56
CHTR	Charter Communicatio	330.5	319.2	328.8	1,950,000	9.3	2.92
CHUY	Chuy's Holdings Inc	28.50	27.55	28.15	112,100	0.40	1.44
CHW	Calamos Gbl Dyn Inc	9.150	9.100	9.150	168,100	0.050	0.55
CHY	Calamos Cv & High In	13.43	13.26	13.28	236,300	-0.15	1.12
CIBR	Nasdaq Cybersecurity ETF FT	28.48	28.24	28.34	229,700	0.10	0.35
CID	Victory Intl Hi Div Vol Wtd ETF	33.75	33.75	33.75	700	0.23	0.69
CIDM	Cinedigm Corp	1.310	1.275	1.275	1,400	0.005	0.39
CIFS	China Internet Nationwide Financial	11.940	8.870	9.000	380,700	-2.200	19.64
CIGI	Colliers Intl Grp In	79.75	78.45	79.25	49,000	1.05	1.34
CIL	Victory Intl Vol Wtd ETF	39.62	39.62	39.62	600	0.22	0.56
CINF	Cincinnati Financial	78.05	76.94	77.98	429,700	0.14	0.18
CIVB	Civista Bncshrs	23.82	22.73	22.93	28,100	-0.27	1.16
CIVBP	Civista Bancshrs Dep	76.50	76.25	76.25	1,000	-0.27	0.35
CIZ	Victory Dev Enhd Vol Wtd ETF	34.10	33.94	34.04	5,400	0.20	0.58
CIZN	Citizens Hldg Co	23.45	23.10	23.15	700	0.10	0.43
CJJD	China Jojo Drugstore	1.500	1.460	1.490	208,300	-0.030	1.97
CKPT	Checkpoint Therapeutics Inc	4.480	4.180	4.240	90,300	-0.090	2.08
CLAR	Clarus Corp	11.10	10.65	10.75	112,500	-0.35	3.15
CLBK	Columbia Financial Inc	16.98	16.67	16.68	125,700	-0.03	0.18
CLBS	Caladrius Bio	6.200	5.550	6.030	50,900	0.480	8.65
CLCT	Collectors Universe	15.21	15.00	15.01	17,800	-0.19	1.25
CLDC	China Lending Corp	0.8900	0.8300	0.8500	32,200	-0.0200	2.30
CLDX	Celldex Therapeutics	0.4400	0.4100	0.4200	1,205,900	-0.0020	0.47
CLFD	Clearfield Inc	13.60	13.35	13.40	20,200	0.05	0.37
CLGN	Collplant Holdings Ltd.	5.180	5.150	5.150	1,500	0.050	0.98
CLIR	Clearsign Combustion	1.850	1.700	1.800	168,700	0.200	12.50
CLIRW	Clearsign Combustion Corporation Warrant	0.4000	0.4000	0.4000	300	0.2400	150.00
CLLS	Cellectis S.A. Ads	28.67	28.08	28.58	183,100	0.42	1.49
CLMT	Calumet Specialty Pr	6.750	6.350	6.400	228,500	0.000	0.00
CLNE	Clean Energy Fuels	2.680	2.590	2.600	650,500	-0.010	0.38
CLPS	Clps Incorporation	13.94	13.20	13.20	38,700	-0.49	3.58
CLRB	Cellectar Biosc	2.330	2.070	2.280	197,400	0.060	2.70
CLRBW	Cellectar Biosc WT	0.2000	0.1900	0.1900	1,500	-0.0100	5.00
CLRBZ	Cellectar Bio Sra WT	0.1000	0.1000	0.1000	4,800	0.0000	0.00
CLRG	IQ Chaikin U.S. Large Cap ETF	26.35	26.30	26.30	6,100	0.09	0.34
CLRO	Clearone Inc	2.200	2.050	2.100	11,700	0.050	2.44
CLSD	Clearside Biomedi	6.470	6.200	6.290	132,700	-0.050	0.79
CLSN	Celsion Corp	2.850	2.750	2.830	227,200	0.060	2.17
CLUB	Town Sports Internat	8.450	8.150	8.250	122,400	0.000	0.00
CLVS	Clovis Oncology Inc	33.42	31.97	32.19	1,148,000	-0.04	0.12
CLWT	Euro Tech Hldg	3.690	3.500	3.650	5,500	0.050	1.39
CLXT	Calyxt Inc	16.19	15.83	16.00	65,200	0.11	0.69
CMCO	Columbus Mckinnon	44.01	42.26	42.48	98,800	0.17	0.40
CMCSA	Comcast Corp A	37.88	36.98	37.74	23,443,900	0.78	2.11
CMCT	Cim Commercial TR Cp	14.03	13.40	13.55	34,300	0.20	1.50
CME	CME Group Inc	173.0	171.5	172.4	1,122,500	0.6	0.33
CMFN	Cm Finance	9.150	8.855	8.900	43,300	-0.200	2.20
CMFNL	Cm Finance Inc 6.125% Notes Due 2023	25.34	25.11	25.34	15,900	-0.05	0.20
CMLS	Cumulus Media Inc. Class A	18.00	16.10	16.10	10,500	-1.03	6.01
CMPR	Cimpress N.V. Ord	145.6	141.7	144.1	96,300	1.7	1.19
CMRX	Chimerix Inc	3.820	3.650	3.780	124,800	0.070	1.89
CMSS	Cm Seven Star Acquisition Corporation	10.05	9.99	10.04	1,200	-0.01	0.10
CMSSR	Cm Seven Star Acquisition Corporation	0.5600	0.5500	0.5500	84,200	0.0000	0.00
CMSSU	Cm Seven Star Acquisition Corp	11.00	11.00	11.00	1,000	0.15	1.38
CMSSW	Cm Seven Star Acquisition Corporation	0.5000	0.5000	0.5000	106,800	0.0000	0.00
CMTA	Clementia Pharmaceuticals Inc	10.58	10.00	10.49	40,400	0.49	4.90
CMTL	Comtech Telecom Co	33.38	32.00	32.82	119,800	0.15	0.46
CNAC	Constellation Alpha Capital Corp	10.09	10.09	10.09	4,400	-0.01	0.10
CNACR	Constellation Alpha Capital Corp Right	0.4100	0.4100	0.4100	1,400	0.0000	0.00
CNACU	Constellation Alpha Capital Corp Unit	10.75	10.75	10.75	2,200	0.00	0.00
CNACW	Constellation Alpha Capital Corp Warrant	0.3000	0.3000	0.3000	200	0.0700	30.43
CNAT	Conatus Pharmaceutic	4.870	4.320	4.700	1,124,100	0.540	12.98
CNBKA	Century Bancorp Inc	71.90	71.30	71.45	3,900	0.15	0.21
CNCE	Concert Pharmaceutic	13.43	12.87	13.42	101,300	0.51	3.95
CNCR	Loncar Cancer Immunotherapy ETF	24.41	23.94	24.34	10,700	0.44	1.84
CNET	Chinanet Online Hldg	1.930	1.800	1.900	31,900	-0.020	1.04
CNFR	Conifer Holdings	5.850	5.600	5.850	2,300	0.150	2.63
CNMD	C O N M E D Cp	81.00	79.60	80.01	231,200	0.42	0.53
CNOB	Connectone Bancorp	24.15	23.90	24.00	121,700	-0.15	0.62
CNSL	Consolidated Communications Holdings Inc	13.31	13.08	13.22	561,200	0.06	0.46
CNST	Constellation Pharmaceuticals Inc.	7.970	6.400	6.500	79,700	-1.150	15.03
CNTF	China Techfaith Wire	2.240	2.130	2.210	10,400	-0.030	1.34
CNTY	Century Casinos In	7.570	7.450	7.490	239,900	-0.010	0.13
CNXN	PC Connection Inc	40.64	39.55	39.64	37,700	-0.34	0.85
COBZ	Cobiz Financial Inc	23.22	23.03	23.12	218,500	0.02	0.09
COCP	Cocrystal Pharma Inc	3.450	2.620	2.690	39,700	-0.070	2.54
CODA	Coda Octopus Group	5.720	5.300	5.630	33,100	-0.040	0.71
CODX	Co-Diagnostics Inc	2.750	2.620	2.700	12,400	0.040	1.50
COHR	Coherent Inc	182.0	178.8	180.3	256,300	0.3	0.14
COHU	Cohu Inc	22.03	21.33	21.34	149,100	-0.42	1.93
COKE	Coca Cola Bot Cons	185.3	181.0	183.7	38,100	-0.2	0.10
COLB	Columbia Banking Sys	40.64	40.26	40.53	243,100	-0.05	0.12
COLL	Collegium Pharma	14.53	14.00	14.20	475,800	0.04	0.28
COLM	Columbia Sprtswr	93.30	90.36	92.32	238,100	1.79	1.98
COMM	Commscope Holding Co	30.32	29.46	29.60	2,475,300	-0.65	2.15
COMT	Commodities Select Strategy Ishares ETF	38.28	38.09	38.23	23,700	0.28	0.74
CONE	Cyrusone Inc	68.72	68.02	68.56	585,900	0.34	0.50
CONN	Conn's Inc	35.65	34.85	35.05	324,800	-0.05	0.14
COOL	Polarityte Inc	17.49	15.92	17.33	718,100	-0.12	0.69
CORE	Core Mark Holding	34.34	33.17	34.15	501,200	0.88	2.65
CORI	Corium Intl	9.210	8.930	8.930	203,700	-0.270	2.93
CORT	Corcept Therapeutics	15.00	14.18	14.26	1,269,800	-0.48	3.26
CORV	Correvio Pharma Corp.	4.550	4.140	4.440	112,200	0.140	3.26
COST	Costco Wholesale	235.5	231.7	234.4	2,000,200	2.4	1.01
COUP	Coupa Software Inc	78.91	76.66	77.13	669,100	0.55	0.72
COWN	Cowen Group Inc	15.35	15.00	15.30	116,400	0.15	0.99
COWNL	Cowen Inc. 7.75% Senior Notes Due 2033	25.22	25.12	25.20	16,200	0.04	0.16
COWNZ	Cowen Inc 7.35% Senior Notes Due 2027	25.60	25.37	25.60	6,700	0.23	0.91
CPAH	Counterpath Corp	2.110	2.030	2.060	7,100	0.000	0.00
CPHC	Canterbury Park Hl	15.70	15.25	15.50	1,500	0.00	0.00
CPIX	Cumberland Pharmaceu	5.800	5.520	5.620	3,600	0.020	0.36
CPLP	Capital Product Part	2.820	2.790	2.810	243,400	0.020	0.72
CPRT	Copart Inc	64.26	63.68	64.17	2,340,200	0.44	0.69
CPRX	Catalyst Pharm Inc	3.230	3.100	3.100	482,500	-0.090	2.82
CPSH	Cps Technologies	1.580	1.500	1.550	6,700	0.040	2.65
CPSI	Computer Programs	26.70	26.20	26.40	126,700	-0.10	0.38
CPSS	Consumer Portfol	3.980	3.865	3.900	13,400	0.030	0.78
CPST	Capstone Turbine Cp	0.9600	0.9000	0.9300	599,200	0.0300	3.33
CPTA	Capitala Finance Crp	9.050	8.930	8.960	106,400	-0.040	0.44
CPTAG	Capitala Finance Corp 5.75% Convertible	25.00	24.85	25.00	1,500	0.01	0.04
CPTAL	Capitala Finance Corp 6% Notes Due 2022	25.22	25.00	25.00	17,200	-0.28	1.11
CRAI	Cra International	54.58	53.67	53.90	22,200	-0.05	0.09
CRAY	Cray Inc	23.25	22.20	22.20	265,300	-0.80	3.48
CRBP	Corbus Pharma	5.250	4.850	5.100	1,105,700	0.250	5.15
CREE	Cree Inc	40.64	39.85	40.35	2,383,500	0.36	0.90
CREG	China Recycling Ener	1.180	1.120	1.150	52,200	-0.020	1.71
CRESY	Cresud Sacif ADR	14.07	13.76	13.84	59,300	-0.01	0.07
CRIS	Curis Inc	1.730	1.650	1.650	145,900	0.000	0.00
CRMT	America's Car-Mart	83.45	80.10	80.15	77,200	-2.90	3.49
CRNT	Ceragon Networks Ltd	2.890	2.670	2.800	260,300	0.060	2.19
CRNX	Crinetics Pharmaceuticals Inc.	35.99	29.97	31.65	75,500	-0.06	0.19
CRON	Cronos Group Inc	12.14	10.44	11.56	39,614,000	1.38	13.56
CROX	Crocs Inc	22.07	21.57	21.88	755,900	0.17	0.78
CRSP	Crispr Therapeutics Ag	53.31	50.80	53.18	619,900	2.86	5.68
CRTO	Criteo S.A. Ads	23.63	22.66	23.51	688,800	0.88	3.89
CRUS	Cirrus Logic Inc	39.25	38.72	38.99	673,700	0.09	0.23
CRVL	Corvel Cp	60.85	59.90	60.10	23,600	0.10	0.17
CRVS	Corvus Pharma Com	10.130	9.480	9.530	37,600	-0.120	1.24
CRWS	Crown Crafts Inc	5.930	5.650	5.750	28,600	-0.150	2.54
CRZO	Carrizo Oil & Gas	24.51	23.81	24.39	1,231,100	0.81	3.44
CSA	Victory US Smallcap Vol Wtd ETF	50.71	50.57	50.71	1,700	0.23	0.45
CSB	Victory US Smallcap Hi Div Vol Wtd ETF	48.28	48.09	48.09	4,900	-0.10	0.20
CSBR	Champions Oncolog	13.00	11.50	12.30	690,200	0.73	6.31
CSCO	Cisco Systems Inc	47.65	47.07	47.46	16,469,000	0.35	0.74
CSF	Victory US Disc Enhd Vol Wtd ETF	50.09	49.37	49.48	5,400	0.16	0.32
CSFL	Centerstate Bank Corp	29.90	29.39	29.70	711,300	0.22	0.75
CSGP	Costar Group Inc	428.5	421.3	425.0	182,500	1.5	0.35
CSGS	C S G Sys Intl	41.73	40.71	41.31	171,000	0.55	1.35
CSII	Cardiovascular Syst	38.51	37.46	38.06	194,100	0.46	1.22
CSIQ	Canadian Solar Inc	15.05	14.65	14.88	321,800	0.22	1.50
CSML	IQ Chaikin U.S. Small Cap ETF	28.96	28.75	28.85	18,800	0.05	0.17
CSOD	Cornerstone Ondemand	57.00	55.82	56.08	746,800	0.10	0.18
CSPI	C S P Inc	13.91	13.05	13.84	4,700	0.68	5.17
CSQ	Calamos Strgc Ttl Rt	13.33	13.23	13.30	295,900	0.06	0.45
CSSE	Chicken Soup For The Soul Entertainment	10.83	10.13	10.45	8,300	-0.35	3.24
CSSEP	Chicken Soup For The Soul Entertainment	25.73	25.25	25.73	3,700	0.15	0.59
CSTE	Caesarstone Sdot-Yam	21.80	20.00	21.00	374,200	1.00	5.00
CSTR	Capstar Financial Holdings Inc	17.36	16.52	16.60	33,900	-0.09	0.54
CSWC	Capital Southwest	19.03	18.90	18.90	54,000	-0.06	0.29
CSWCL	Capital Southwest Corporation 5.95%	25.87	25.50	25.50	67,600	-0.03	0.12
CSWI	Csw Industrials Inc	55.05	53.50	53.70	47,000	-0.80	1.47
CSX	CSX Corp	74.65	73.56	74.11	5,146,200	0.77	1.05
CTAS	Cintas Corp	215.5	212.8	214.9	567,700	2.4	1.13
CTBI	Community TR Bancp	47.05	46.15	46.45	41,000	-0.10	0.21
CTG	Computer Task Gp Inc	5.300	5.160	5.160	32,100	-0.160	3.01
CTHR	Charles & Colvard	0.9200	0.9000	0.9000	57,500	-0.0100	1.10
CTIB	Cti Inds Corp	3.650	3.590	3.650	1,300	0.000	0.00
CTIC	Cti Biopharm Corp	1.920	1.870	1.880	233,800	0.020	1.08
CTMX	Cytomx Thera	19.19	18.09	18.87	364,000	0.37	2.00
CTRE	Caretrust REIT Inc	18.42	18.05	18.15	292,500	-0.14	0.77
CTRL	Control4 Corp	36.66	35.76	36.20	384,500	-0.14	0.39
CTRN	Citi Trends Inc	30.52	29.99	30.41	99,600	0.20	0.66
CTRP	Ctrip.Com Intl Ltd	37.89	37.06	37.45	3,366,600	0.31	0.83
CTRV	Contravir Pharmaceut	0.7300	0.6700	0.6900	380,100	-0.0200	2.82
CTSH	Cognizant Tech Sol	77.04	75.74	76.88	2,592,800	0.92	1.21
CTSO	Cytosorbents Cor	13.20	12.85	13.05	173,400	0.15	1.16
CTWS	Conn Water Svcs In	68.97	68.60	68.65	50,600	0.04	0.06
CTXR	Citius Pharmaceuticals Inc	1.460	1.350	1.350	88,100	-0.030	2.17
CTXRW	Citius Pharmaceuticals Inc Warrant	0.2600	0.2600	0.2600	100	-0.1600	38.10
CTXS	Citrix Systems Inc	111.6	110.3	110.9	1,033,000	0.1	0.10
CUBA	Herzfeld Caribbean	6.510	6.440	6.480	28,600	0.040	0.62
CUE	Cue Biopharma Inc.	9.350	9.060	9.160	28,700	0.070	0.77
CUI	Cui Global Inc	2.370	2.285	2.350	59,300	0.050	2.17
CUR	Neuralstem Inc	1.120	1.070	1.070	54,500	-0.010	0.93
CUTR	Cutera Inc	31.60	30.85	30.90	98,300	0.05	0.16
CVBF	Cvb Financial Corp	23.73	23.51	23.55	503,600	-0.13	0.55
CVCO	Cavco Inds Inc	257.0	252.6	254.9	49,800	4.0	1.57
CVCY	Central Vly Cmty Bcp	21.70	21.60	21.61	21,800	0.00	0.00
CVGI	Commercial Vehicle G	8.550	8.250	8.470	229,500	0.260	3.17
CVGW	Calavo Growers Inc	104.9	101.4	104.8	169,400	3.4	3.35
CVLT	Commvault Systems	69.25	68.23	68.80	192,100	0.30	0.44
CVLY	Codorus Valley Bncp	30.25	29.80	30.07	8,500	0.39	1.31
CVON	Convergeone Holdings Inc.	9.500	9.230	9.330	80,200	-0.050	0.53
CVTI	Covenant Transportn	31.10	29.79	31.02	145,200	0.86	2.85
CVV	CVD Equipment Corp	6.200	6.100	6.110	21,400	-0.030	0.49
CWAY	Coastway Bancorp Inc	28.20	28.15	28.18	3,300	0.03	0.11
CWBC	Community West Bncsh	12.05	12.00	12.00	900	0.00	0.00
CWBR	Cohbar Inc	4.720	4.240	4.250	72,400	-0.150	3.41
CWCO	Cons Water Co Inc	14.45	13.93	14.20	43,100	0.20	1.43
CWST	Casella Waste Sys	32.50	31.98	32.24	107,000	0.27	0.84
CXDC	China Xd Plastics Co	3.750	3.650	3.750	4,300	0.100	2.74
CXSE	Wisdomtree China Ex-Cso Fund	69.95	69.53	69.95	6,600	0.85	1.23
CY	Cypress Semiconductr	15.70	15.18	15.61	4,056,600	0.41	2.70
CYAD	Celyad Sa Ads	28.56	27.17	28.56	11,600	1.08	3.93
CYAN	Cyanotech Corp	3.800	3.625	3.670	1,400	-0.230	5.90
CYBE	Cyberoptics Cp	21.25	20.25	20.45	55,100	-0.65	3.08
CYBR	Cyberark Soft Ord	75.07	71.66	73.51	1,303,300	0.40	0.55
CYCC	Cyclacel Pharmaceuti	1.450	1.410	1.440	8,900	0.040	2.86
CYCCP	Cyclacel Pharmaceuti	5.600	5.500	5.530	1,800	0.130	2.41
CYHHZ	Community Health Sys	0.0380	0.0330	0.0350	1,831,800	0.0050	16.67
CYOU	Changyou.Com Ltd	14.03	13.18	13.56	226,700	0.00	0.00
CYRN	Cyren Ltd	3.090	2.850	3.050	251,600	0.200	7.02
CYRX	Cryoport Inc	12.52	12.09	12.51	272,600	0.28	2.29
CYRXW	Cryoport Inc Wts	8.910	8.910	8.910	900	0.060	0.68
CYTK	Cytokinetics	8.600	8.150	8.500	210,500	0.300	3.66
CYTR	Cytrx Corporation	1.060	1.040	1.060	53,900	0.020	1.92
CYTX	Cytori Therapeutics	0.4800	0.3800	0.4200	1,145,300	-0.0100	2.33
CYTXW	Cytori Therapeutics Inc	0.0023	0.0011	0.0011	25,200	-0.0016	59.26
CYTXZ	Cytori Therapeutics Inc Series S Warrant	0.0045	0.0030	0.0039	65,700	0.0007	21.88
CZFC	Citizens First Corp	26.26	26.25	26.25	600	-0.10	0.38
CZNC	Citizens Nrthn Cp	27.40	27.08	27.10	7,300	-0.22	0.81
CZR	Caesars Entertainment Corp	10.85	10.35	10.80	14,770,800	0.20	1.89
CZWI	Citizens Community	14.11	14.08	14.09	4,600	0.09	0.64

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.166.141.69
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,956	60	0.76
DJI	26,247	185	0.71
SP500	2,904	16	0.54
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	1,199	-2	0.21
BDI	1,200	49	4.26
HSI	30,063	-253	0.83