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
CAAS	China Automotive Sys	3.350	3.010	3.080	43,700	-0.020	0.65
CAC	Camden Natl Cp	45.61	44.92	45.52	19,500	0.18	0.40
CACC	Credit Acceptance	446.5	438.8	441.2	132,200	-3.8	0.85
CACG	Legg Clearbridge All Cap Growth ETF	30.19	30.04	30.07	8,900	-0.04	0.13
CADC	China Advanced Const	3.140	2.960	3.020	3,200	0.060	2.03
CAKE	Cheesecake Fact	46.80	46.01	46.38	1,632,100	-0.12	0.26
CALA	Calithera Biosci Com	5.550	5.230	5.510	192,700	0.170	3.18
CALM	Cal-Maine Foods IN	44.66	43.65	44.48	203,600	0.39	0.88
CAMP	Calamp Corp	14.60	14.36	14.42	230,100	-0.08	0.55
CAMT	Camtek Ltd	9.340	9.080	9.230	210,700	0.080	0.87
CAPR	Capricor Therap	0.4500	0.4100	0.4100	158,000	-0.0200	4.65
CAR	Avis Budget Group I	29.75	28.95	29.41	2,849,900	-0.17	0.57
CARA	Cara Therapeutics	16.91	16.28	16.54	527,700	-0.36	2.13
CARB	Carbonite Inc	24.31	23.95	24.05	476,300	-0.07	0.29
CARG	Cargurus Inc Class A	41.00	39.58	40.85	491,000	0.98	2.46
CARO	Carolina Financial Corp	37.95	36.94	37.84	42,800	0.59	1.58
CART	Carolina Trust Bank	8.660	8.330	8.330	6,300	-0.085	1.01
CARV	Carver Bancorp	3.770	3.440	3.460	2,500	-0.490	12.41
CARZ	Nasdaq Global Auto Index Fund FT	34.28	34.21	34.23	3,700	0.38	1.12
CASA	Casa Systems Inc	12.09	11.67	11.98	411,000	0.20	1.70
CASH	Meta Financial Grp	25.61	24.93	25.49	473,300	0.36	1.43
CASI	Casi Phrmactcls Inc	3.790	3.535	3.620	257,300	-0.150	3.98
CASM	Cas Medical Sys Inc	2.430	2.410	2.430	115,400	0.010	0.41
CASS	Cass Information Sys	53.89	53.32	53.40	49,600	-0.47	0.87
CASY	Casey's General Stor	135.4	133.9	134.3	315,900	-0.7	0.50
CATB	Catabasis Pharma	4.610	4.490	4.560	73,000	0.010	0.22
CATC	Cambridge Bancorp	80.00	79.01	79.01	2,300	-0.74	0.93
CATH	G-X S&P 500 Catholic Values ETF	34.14	33.99	34.06	29,400	0.03	0.09
CATM	Cardtronics Inc	27.27	26.00	27.10	530,800	0.98	3.75
CATS	Catasys Inc	11.94	11.07	11.17	171,600	-0.58	4.94
CATY	Cathay Genl Bncp	40.06	39.28	40.03	446,600	0.58	1.47
CBAN	Colony Bankcorp Inc	15.95	15.60	15.63	6,800	-0.18	1.14
CBAT	Cbak Energy Technology Inc.	1.160	1.110	1.120	208,400	-0.020	1.75
CBAY	Cymabay Therapeutics	10.480	9.620	9.970	839,500	-0.320	3.11
CBFV	Cb Financial Svc	26.69	25.90	26.21	6,000	0.41	1.59
CBIO	Catalyst Bio	8.790	8.380	8.500	120,500	-0.300	3.41
CBLI	Cleveland Biolabs	1.530	1.310	1.380	3,900	-0.060	4.17
CBLK	Carbon Black Inc	17.12	16.21	16.46	2,796,300	0.12	0.73
CBMB	Cbm Bancorp Inc	13.20	12.80	13.00	29,100	0.00	0.00
CBMG	Cellular Biomedicine	19.55	17.01	17.01	66,200	-2.80	14.13
CBNK	Capital Bancorp Inc.	12.20	11.80	11.91	24,200	-0.28	2.30
CBPO	China Biologic Produ	81.50	80.50	80.80	130,600	0.33	0.41
CBRL	Cracker Barrel	172.9	170.3	170.6	258,900	-1.7	0.99
CBSH	Commerce Bancshares	63.48	62.45	63.37	896,100	0.72	1.15
CBSHP	Commerce BNC B Dep	25.70	25.64	25.70	3,600	0.00	0.00
CBTX	Cbtx Inc	34.19	33.32	33.78	43,400	0.13	0.39
CCB	Coastal Financial Corporation	16.50	16.25	16.26	8,000	-0.43	2.58
CCBG	Capital City Bank Gr	25.87	24.75	25.66	17,300	0.29	1.14
CCCL	China Ceramics CO	1.730	1.650	1.690	123,900	-0.030	1.74
CCD	Calams Dy Cnv IN	19.62	19.48	19.54	77,800	0.04	0.21
CCIH	Chinacache Hldgs ADR	1.130	1.100	1.110	101,800	-0.030	2.63
CCLP	CSI Compressco	2.740	2.630	2.710	118,400	0.030	1.12
CCMP	Cabot Microelectron	105.7	99.8	104.7	657,900	4.6	4.61
CCNE	Cnb Financial Corp	28.58	27.84	28.05	20,800	0.29	1.04
CCNI	Command Center Inc	4.020	3.960	4.010	6,800	-0.090	2.20
CCOI	Cogent Comm Hldgs	50.53	49.29	50.00	365,900	-0.28	0.56
CCRC	China Customer Ord	10.68	10.42	10.67	8,600	0.07	0.66
CCRN	Cross Ctry Hlthcr	9.500	9.160	9.200	198,400	-0.080	0.86
CCXI	Chemocentryx Inc	11.10	10.81	11.09	300,900	0.27	2.50
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	44.58	44.13	44.53	74,600	0.35	0.79
CDEV	Centennial Resource Development Inc	13.15	12.76	13.10	1,588,300	0.20	1.55
CDK	Cdk Global Inc	58.34	57.73	57.90	1,316,000	-0.40	0.69
CDL	Victory US Largecap HI Div Vol Wtd ETF	46.05	45.63	46.01	36,500	0.38	0.83
CDLX	Cardlytics Inc	18.88	18.00	18.47	248,600	0.47	2.61
CDMO	Avid Bioservices Inc	4.185	4.000	4.080	198,800	-0.050	1.21
CDMOP	Avid Bioservices Inc	25.81	25.68	25.81	1,200	0.07	0.27
CDNA	Caredx Inc	27.02	25.68	26.87	344,700	0.57	2.17
CDNS	Cadence Design Sys	57.25	54.91	55.07	4,325,400	2.43	4.62
CDTX	Cidara Thera	2.620	2.520	2.550	54,500	0.020	0.79
CDW	CDW Corp	95.33	94.15	94.79	969,500	0.11	0.12
CDXC	Chromadex Corp CS	4.000	3.700	3.910	526,700	0.040	1.03
CDXS	Codexis Inc	21.95	21.64	21.80	214,700	0.00	0.00
CDZI	Cadiz Inc	10.29	10.01	10.04	107,500	0.02	0.20
CECE	C E C O Envir	7.500	7.300	7.320	81,200	-0.090	1.21
CECO	Career Education	14.07	13.74	13.94	489,700	0.07	0.50
CELC	Celcuity Inc	24.00	23.49	23.62	4,700	-0.63	2.60
CELG	Celgene Corp	91.57	89.86	90.40	9,741,900	-0.29	0.32
CELGZ	Celgene Cp Cvr	0.8500	0.7600	0.7600	12,400	-0.0500	6.17
CELH	Celsius Holdings Inc	3.740	3.560	3.570	29,800	-0.060	1.65
CEMI	Chembio Diagnostics	6.820	6.490	6.490	26,900	-0.250	3.71
CENT	Central Garden	32.06	30.58	31.71	140,800	0.96	3.12
CENTA	Central Garden & Pet	28.53	27.38	28.28	299,700	0.79	2.87
CENX	Century Aluminum C	9.260	8.740	9.180	1,763,400	0.430	4.91
CERC	Cerecor Inc	5.250	5.050	5.160	61,600	0.040	0.78
CERN	Cerner Corp	57.93	57.08	57.77	1,383,900	0.23	0.40
CERS	Cerus Corp	6.700	6.520	6.660	580,400	0.130	1.99
CETV	Central EUR Med A	3.540	3.440	3.520	273,400	0.090	2.62
CETX	Cemtrex Inc	0.8600	0.7200	0.7600	545,500	-0.0800	9.52
CETXP	Cemtrex Inc Series 1 Pfd.	2.170	1.950	2.080	3,200	0.080	4.00
CETXW	Cemtrex Inc Series 1 Warrant	0.0300	0.0300	0.0300	100	-0.0200	40.00
CEVA	Ceva Inc	29.42	28.55	28.63	180,600	0.06	0.21
CEY	Victoryshares Emerging Market High Div	24.79	24.60	24.70	23,700	0.07	0.28
CEZ	Victory EM Vol Wtd ETF	26.04	25.92	25.92	4,200	0.08	0.31
CFA	Victory US 500 Vol ETF	50.17	49.88	50.13	124,600	0.18	0.35
CFBI	Community First Bancshares Inc	10.27	10.25	10.27	3,200	0.01	0.10
CFBK	Central Fed Cp	13.01	12.71	12.71	2,700	-0.04	0.31
CFFA	Cf Finance Acquisition Corp. Class A	9.850	9.830	9.830	3,900	-0.050	0.51
CFFAU	Cf Finance Acquisition Corp. Unit	10.15	10.14	10.14	88,100	-0.01	0.10
CFFAW	Cf Finance Acquisition Corp. Warrant	0.4800	0.4800	0.4800	2,600	0.0000	0.00
CFFI	C&F Financial Corp	50.51	50.51	50.51	1,700	-0.78	1.52
CFFN	Capitol Fed Finl Inc	13.52	13.26	13.50	465,900	0.20	1.50
CFMS	Conformis Inc CS	1.400	1.200	1.400	1,419,800	0.060	4.48
CFO	Victory US 500 Ehnd Vol Wtd ETF	46.76	46.48	46.73	189,000	0.18	0.39
CFRX	Contrafect	0.4900	0.4600	0.4600	384,200	-0.0200	4.17
CG	The Carlyle Group	18.56	18.31	18.56	380,300	0.14	0.76
CGBD	Tcg Bdc Inc	15.02	14.84	15.00	251,900	0.13	0.87
CGEN	Compugen Ltd	3.640	3.500	3.520	62,600	0.020	0.57
CGIX	Cancer Genetics Inc	0.2480	0.2350	0.2450	1,537,400	-0.0050	2.00
CGNX	Cognex Cp	52.16	50.75	51.27	1,509,900	-0.22	0.43
CGO	Calamos Glb Ttl Rtn	11.92	11.85	11.91	36,900	0.04	0.34
CGVIC	Causeway Etmf Trust Causeway Global	100.1	100.1	100.1	100	0.0	0.00
CHCI	Comstock Hldgs Cos	2.120	2.040	2.040	5,800	0.020	0.99
CHCO	City Holding CO	80.07	78.76	80.05	52,900	1.03	1.30
CHDN	Churchill Downs IN	96.11	95.16	95.91	214,400	0.28	0.29
CHEF	The Chefs Warehouse	34.34	32.81	32.86	191,200	-1.48	4.31
CHEK	Check-Cap Ltd Ord	2.070	1.870	1.930	293,600	-0.070	3.50
CHEKW	Check-Cap Ltd A WT	0.1200	0.1100	0.1100	1,700	0.0100	10.00
CHEKZ	Check-Cap Ltd. Series C Warrant	0.3800	0.3800	0.3800	1,100	-0.0200	5.00
CHFC	Chemical Financial	47.49	46.57	47.45	670,600	0.64	1.37
CHFS	Chf Solutions Inc	12.00	10.10	10.87	53,500	-1.13	9.42
CHI	Calamos Cv Opp & Inc	10.35	10.27	10.33	184,300	0.06	0.58
CHIC	G-X MSCI China Communication Services	25.90	25.59	25.66	1,300	-0.13	0.50
CHKE	Cherokee Inc	0.7700	0.7250	0.7260	17,700	-0.0240	3.20
CHKP	Check Point Software	120.8	119.3	120.0	799,200	-0.4	0.29
CHMA	Chiasma Inc	4.000	3.920	3.950	46,400	0.050	1.28
CHMG	Chemung Financial Cp	51.00	46.85	47.81	14,800	-0.55	1.14
CHNA	Loncar China Biopharma ETF	21.58	21.51	21.58	900	-0.21	0.96
CHNR	China Natural Res	1.710	1.710	1.710	1,100	-0.030	1.72
CHRS	Coherus Bio	14.65	13.67	14.50	1,101,700	0.71	5.15
CHRW	C.H. Robinson Ww	92.24	91.37	92.02	792,000	0.07	0.08
CHSCL	CHS B Cum Pfd Srs 4	27.40	27.20	27.40	10,300	0.09	0.33
CHSCM	CHS Pfd Clb Ser3	26.00	25.55	25.78	16,900	-0.08	0.31
CHSCN	CHS Inc Pfd B Srs 2	26.78	26.05	26.48	17,800	-0.12	0.45
CHSCO	CHS Inc Cl B Pfd	27.70	27.48	27.68	8,600	0.04	0.13
CHSCP	CHS Inc Cum Pfd	28.21	28.05	28.17	6,400	0.06	0.20
CHTR	Charter Communicatio	351.4	347.9	349.8	2,112,300	1.3	0.38
CHUY	Chuy's Holdings Inc	23.62	22.79	23.47	159,500	0.63	2.76
CHW	Calamos Gbl Dyn Inc	7.830	7.750	7.770	162,800	0.000	0.00
CHY	Calamos Cv & High IN	11.09	10.97	11.00	160,400	0.03	0.27
CIBR	Nasdaq Cybersecurity ETF FT	27.87	27.54	27.66	143,200	-0.14	0.50
CID	Victory Intl HI Div Vol Wtd ETF	32.33	32.17	32.17	9,200	-0.04	0.12
CIDM	Cinedigm Corp	1.410	1.230	1.360	213,500	0.060	4.62
CIFS	China Internet Nationwide Financial	0.9250	0.8670	0.9100	71,700	0.0250	2.82
CIGI	Colliers Intl Grp IN	69.83	68.21	69.55	80,800	0.80	1.16
CIL	Victory Intl Vol Wtd ETF	37.76	37.60	37.68	12,400	0.28	0.75
CINF	Cincinnati Financial	85.99	85.51	85.95	530,000	0.34	0.40
CIVB	Civista Bncshrs	21.89	21.00	21.28	38,800	0.15	0.71
CIVBP	Civista Bancshrs Dep	67.52	67.51	67.52	200	6.14	10.00
CIVEC	Causeway Etmf Trust Causeway	100.1	100.1	100.1	100	0.0	0.00
CIZ	Victory Dev Enhd Vol Wtd ETF	31.69	31.50	31.69	15,700	0.03	0.09
CIZN	Citizens Hldg CO	22.02	21.63	21.77	2,600	0.70	3.32
CJJD	China Jojo Drugstore	2.250	2.110	2.120	476,800	-0.050	2.30
CKPT	Checkpoint Therapeutics Inc	3.560	3.260	3.360	38,000	-0.270	7.44
CLAR	Clarus Corp	11.72	11.40	11.71	94,000	0.14	1.21
CLBK	Columbia Financial Inc	15.98	15.86	15.92	50,500	-0.01	0.06
CLBS	Caladrius Bio	4.200	4.140	4.150	39,800	-0.050	1.19
CLCT	Collectors Universe	17.11	16.30	16.70	88,500	0.40	2.45
CLDC	China Lending Corp	1.170	1.130	1.160	29,600	0.030	2.65
CLDX	Celldex Therapeutics	5.810	5.460	5.660	419,700	-0.130	2.25
CLFD	Clearfield Inc	14.11	13.63	14.01	64,100	0.25	1.82
CLGN	Collplant Holdings Ltd	5.600	5.000	5.550	8,800	0.190	3.54
CLIR	Clearsign Combustion	1.260	1.150	1.150	92,500	-0.030	2.54
CLIRW	Clearsign Combustion Corporation Warrant	0.0100	0.0050	0.0050	20,100	0.0000	0.00
CLLS	Cellectis S.A. Ads	17.82	17.13	17.18	102,100	-0.74	4.13
CLMT	Calumet Specialty Pr	3.280	3.070	3.140	230,300	-0.030	0.95
CLNE	Clean Energy Fuels	2.300	2.010	2.240	1,412,900	0.240	12.00
CLPS	Clps Incorporation	13.25	11.47	12.97	57,600	0.36	2.85
CLRB	Cellectar Biosc	2.060	1.900	2.030	109,200	0.090	4.64
CLRBW	Cellectar Biosc WT	0.0800	0.0800	0.0800	400	-0.0400	33.33
CLRBZ	Cellectar Bio Sra WT	0.0900	0.0800	0.0800	31,600	0.0200	33.33
CLRG	IQ Chaikin U.S. Large Cap ETF	24.44	24.31	24.41	56,300	0.18	0.74
CLRO	Clearone Inc	2.040	1.950	1.950	30,700	-0.015	0.76
CLSD	Clearside Biomedi	1.900	1.610	1.740	9,162,800	0.290	20.00
CLSN	Celsion Corp	2.225	2.137	2.140	139,100	-0.040	1.83
CLUB	Town Sports Internat	5.580	5.470	5.520	75,000	-0.040	0.72
CLVS	Clovis Oncology Inc	24.90	23.67	24.24	1,365,100	-0.13	0.53
CLWT	Euro Tech Hldg	3.430	3.320	3.320	1,400	0.100	3.11
CLXT	Calyxt Inc	14.57	13.95	14.26	47,600	0.67	4.93
CMCO	Columbus Mckinnon	38.46	37.79	38.20	51,100	0.10	0.26
CMCSA	Comcast Corp A	37.93	37.53	37.79	14,970,300	0.24	0.64
CMCT	Cim Commercial TR Cp	17.95	17.70	17.70	1,800	-0.01	0.06
CMCTP	Cim Commercial Trust Corp Series L Prfd	29.50	29.50	29.50	100	2.50	9.26
CME	CME Group Inc	175.8	172.8	175.6	2,197,600	1.3	0.74
CMFN	Cm Finance	7.860	7.700	7.800	30,600	-0.050	0.64
CMFNL	Cm Finance Inc 6.125% Notes Due 2023	25.36	25.12	25.30	1,400	-0.12	0.47
CMLS	Cumulus Media Inc. Class A	16.45	16.27	16.40	23,500	0.05	0.31
CMPR	Cimpress N.V. Ord	83.81	82.16	82.28	206,900	-1.43	1.71
CMRX	Chimerix Inc	2.000	1.900	1.970	347,000	0.060	3.14
CMSS	Cm Seven Star Acquisition Corporation	10.25	10.24	10.25	11,300	-0.02	0.15
CMSSR	Cm Seven Star Acquisition Corporation	0.2800	0.2100	0.2800	13,200	0.0300	12.00
CMSSU	Cm Seven Star Acquisition Corp	10.45	10.40	10.40	1,000	-0.25	2.35
CMSSW	Cm Seven Star Acquisition Corporation	0.2200	0.1800	0.2200	2,900	0.0110	5.26
CMTA	Clementia Pharmaceuticals Inc	15.31	14.43	15.00	61,300	0.15	1.01
CMTL	Comtech Telecom CO	27.08	26.30	26.83	121,900	-0.10	0.37
CNAC	Constellation Alpha Capital Corp	10.30	10.30	10.30	2,200	-0.04	0.39
CNACR	Constellation Alpha Capital Corp Right	0.1700	0.1700	0.1700	300	-0.0100	5.56
CNACU	Constellation Alpha Capital Corp Unit	10.41	10.41	10.41	400	0.11	1.07
CNACW	Constellation Alpha Capital Corp Warrant	0.1000	0.1000	0.1000	100	0.0300	42.86
CNAT	Conatus Pharmaceutic	1.960	1.850	1.880	352,900	-0.010	0.53
CNBKA	Century Bancorp Inc	76.74	76.60	76.60	1,900	0.07	0.09
CNCE	Concert Pharmaceutic	15.25	14.55	14.60	102,400	-0.47	3.12
CNCR	Loncar Cancer Immunotherapy ETF	22.12	21.85	21.95	8,700	-0.17	0.77
CNET	Chinanet Online Hldg	1.730	1.640	1.690	262,900	0.050	3.05
CNFR	Conifer Holdings	4.490	4.220	4.400	15,700	-0.100	2.22
CNFRL	Conifer Holdings Inc. 6.75% Senior	24.65	24.50	24.50	1,700	0.00	0.00
CNMD	C O N M E D Cp	75.24	73.62	73.72	284,800	-1.06	1.42
CNOB	Connectone Bancorp	21.84	21.50	21.81	81,300	0.10	0.46
CNSL	Consolidated Communications Holdings Inc	10.53	10.25	10.32	745,000	-0.16	1.53
CNST	Constellation Pharmaceuticals Inc	11.60	10.25	11.18	26,800	0.37	3.42
CNTF	China Techfaith Wire	1.250	1.240	1.240	800	0.010	0.81
CNTY	Century Casinos IN	8.750	8.410	8.660	69,400	-0.040	0.46
CNXN	PC Connection Inc	42.35	41.28	42.04	122,300	0.34	0.82
COCP	Cocrystal Pharma Inc	2.880	2.620	2.650	11,500	-0.050	1.85
CODA	Coda Octopus Group	7.275	6.900	6.900	28,500	-0.130	1.85
CODX	Co-Diagnostics Inc	1.210	1.140	1.170	276,000	-0.030	2.50
COHR	Coherent Inc	129.9	127.7	128.7	357,900	0.4	0.30
COHU	Cohu Inc	19.00	18.62	18.83	229,700	0.19	1.02
COKE	Coca Cola Bot Cons	228.0	224.2	225.1	21,100	1.1	0.51
COLB	Columbia Banking Sys	38.46	37.30	38.45	365,200	0.90	2.40
COLL	Collegium Pharma	15.29	14.87	14.98	224,600	-0.06	0.40
COLM	Columbia Sprtswr	105.2	103.5	103.7	460,500	-0.8	0.76
COMM	Commscope Holding CO	23.76	23.11	23.46	3,291,600	0.28	1.19
COMT	Commodities Select Strategy Ishares ETF	33.27	32.96	33.11	37,900	0.20	0.61
CONE	Cyrusone Inc	57.84	56.58	57.24	1,251,500	-0.41	0.71
CONN	Conn's Inc	22.72	21.73	22.70	455,400	1.06	4.90
COOP	Mr.Cooper Group Inc.	14.80	14.50	14.56	297,700	-0.20	1.36
CORE	Core Mark Holding	30.88	29.79	30.73	317,600	0.88	2.95
CORT	Corcept Therapeutics	11.74	11.18	11.32	1,011,100	-0.15	1.31
CORV	Correvio Pharma Corp	3.280	3.100	3.180	72,200	-0.120	3.64
COST	Costco Wholesale	219.1	215.1	217.1	1,785,600	-1.0	0.46
COUP	Coupa Software Inc	96.98	93.55	93.82	829,600	-1.21	1.27
COWN	Cowen Group Inc	17.28	16.73	16.99	470,600	0.01	0.06
COWNL	Cowen Inc. 7.75% Senior Notes Due 2033	25.01	24.92	25.01	21,900	0.04	0.15
COWNZ	Cowen Inc 7.35% Senior Notes Due 2027	25.62	25.30	25.59	22,400	0.20	0.79
CPAH	Counterpath Corp	1.850	1.700	1.700	3,200	-0.030	1.73
CPHC	Canterbury Park Hl	14.53	14.25	14.52	2,600	-0.01	0.07
CPIX	Cumberland Pharmaceu	5.520	5.520	5.520	2,000	-0.210	3.66
CPLP	Capital Product Part	2.310	2.270	2.270	550,600	-0.040	1.73
CPRT	Copart Inc	53.48	51.99	53.48	1,996,100	0.16	0.30
CPRX	Catalyst Pharm Inc	2.775	2.713	2.760	708,600	0.030	1.10
CPSH	Cps Technologies	1.790	1.470	1.540	79,700	0.070	4.76
CPSI	Computer Programs	33.17	32.66	33.00	291,500	-0.13	0.39
CPSS	Consumer Portfol	4.280	4.140	4.180	43,900	0.030	0.72
CPST	Capstone Turbine Cp	0.9200	0.8800	0.8900	402,400	0.0150	1.71
CPTA	Capitala Finance Crp	8.500	8.310	8.400	57,500	-0.020	0.24
CPTAG	Capitala Finance Corp 5.75% Convertible	24.96	24.72	24.96	700	-0.04	0.16
CPTAL	Capitala Finance Corp 6% Notes Due 2022	25.25	25.00	25.25	1,600	0.00	0.00
CRAI	Cra International	44.02	42.96	43.60	25,400	0.21	0.48
CRAY	Cray Inc	22.87	22.28	22.77	344,600	0.15	0.66
CRBP	Corbus Pharma	8.720	8.080	8.360	1,631,900	-0.260	3.02
CREE	Cree Inc	51.89	50.85	51.74	891,300	0.86	1.69
CREG	China Recycling Ener	1.040	0.990	1.030	466,900	0.020	1.98
CRESY	Cresud Sacif ADR	12.95	12.02	12.78	142,100	0.27	2.16
CREX	Creative Realities Inc	2.750	2.550	2.700	9,400	0.050	1.89
CREXW	Creative Realities Inc.	0.6800	0.5500	0.5500	13,300	0.0000	0.00
CRIS	Curis Inc	1.180	1.050	1.120	226,400	0.020	1.82
CRMT	America's Car-Mart	88.41	82.24	84.91	218,100	2.71	3.30
CRNT	Ceragon Networks Ltd	4.700	4.100	4.120	3,271,100	-0.790	16.09
CRNX	Crinetics Pharmaceuticals Inc	25.00	24.10	24.43	36,200	0.02	0.08
CRON	Cronos Group Inc	22.49	21.46	22.23	16,279,000	0.62	2.87
CROX	Crocs Inc	28.80	27.88	28.18	1,237,400	-0.32	1.12
CRSP	Crispr Therapeutics Ag	32.85	31.50	31.99	408,700	-0.42	1.30
CRTO	Criteo S.A. Ads	27.53	26.76	26.90	520,200	-0.45	1.65
CRUS	Cirrus Logic Inc	39.71	39.00	39.38	521,700	0.25	0.64
CRUSC	Calvert Ultra-Short Income Nextshares	99.98	99.98	99.98	1,000	-0.04	0.04
CRVL	Corvel Cp	67.34	66.11	66.61	74,300	-0.17	0.25
CRVS	Corvus Pharma Com	4.260	4.080	4.190	81,200	0.030	0.72
CRWS	Crown Crafts Inc	5.730	5.520	5.520	26,700	0.000	0.00
CRZO	Carrizo Oil & Gas	12.73	12.46	12.60	1,755,000	0.03	0.24
CSA	Victory US Smallcap Vol Wtd ETF	47.15	46.79	47.09	4,100	0.17	0.36
CSB	Victory US Smallcap HI Div Vol Wtd ETF	45.55	45.20	45.47	3,500	0.18	0.40
CSBR	Champions Oncolog	9.400	8.220	8.580	149,600	-0.710	7.64
CSCO	Cisco Systems Inc	49.80	49.35	49.63	17,550,800	-0.02	0.04
CSF	Victory US Disc Enhd Vol Wtd ETF	41.25	41.09	41.24	11,000	0.08	0.19
CSFL	Centerstate Bank Corp	26.77	26.35	26.71	393,100	0.20	0.75
CSGP	Costar Group Inc	409.8	402.1	409.6	226,100	-0.2	0.04
CSGS	C S G Sys Intl	41.90	40.83	40.91	295,900	-0.89	2.13
CSII	Cardiovascular Syst	35.70	34.11	35.61	288,800	1.42	4.15
CSIQ	Canadian Solar Inc	22.83	21.37	21.55	1,452,100	-0.75	3.36
CSML	IQ Chaikin U.S. Small Cap ETF	26.88	26.67	26.83	78,000	0.23	0.86
CSOD	Cornerstone Ondemand	57.44	56.55	57.34	358,000	0.72	1.27
CSPI	C S P Inc	9.970	9.910	9.910	1,900	-0.020	0.20
CSQ	Calamos Strgc Ttl Rt	12.35	12.22	12.34	467,200	0.08	0.65
CSSE	Chicken Soup For The Soul Entertainment	7.730	7.600	7.610	5,200	-0.080	1.04
CSSEP	Chicken Soup For The Soul Entertainment	25.20	24.98	24.99	14,000	-0.10	0.40
CSTE	Caesarstone Sdot-Yam	17.21	16.96	17.08	122,600	-0.11	0.64
CSTR	Capstar Financial Holdings Inc	16.83	16.35	16.78	25,500	0.19	1.15
CSWC	Capital Southwest	21.77	21.41	21.66	76,100	0.23	1.07
CSWCL	Capital Southwest Corporation 5.95%	26.55	25.40	26.55	3,400	0.69	2.67
CSWI	Csw Industrials Inc	57.36	56.17	57.01	74,400	0.84	1.50
CSX	CSX Corp	73.32	72.59	73.25	3,863,500	0.74	1.02
CTAC	Chaserg Technology Acquisition Corp.	9.850	9.750	9.850	1,300	0.050	0.51
CTACU	Chaserg Technology Acquisition Corp.	10.10	10.03	10.08	2,000	-0.02	0.20
CTACW	Chaserg Technology Acquisition Corp.	0.5200	0.5200	0.5200	1,100	-0.1300	20.00
CTAS	Cintas Corp	203.6	201.0	203.1	263,800	-0.4	0.21
CTBI	Community TR Bancp	43.33	42.61	43.19	20,400	0.36	0.84
CTG	Computer Task Gp Inc	4.160	4.070	4.080	47,200	-0.170	4.00
CTHR	Charles & Colvard	1.0400	0.9800	0.9800	20,700	-0.0500	4.85
CTIB	Cti Inds Corp	3.110	2.850	3.090	19,000	0.210	7.29
CTIC	Cti Biopharm Corp	0.9600	0.9300	0.9300	160,600	-0.0200	2.11
CTMX	Cytomx Thera	18.32	17.36	17.58	371,600	-0.59	3.25
CTRC	Centric Brands Inc.	4.340	3.890	3.990	67,800	0.130	3.37
CTRE	Caretrust REIT Inc	22.69	22.29	22.60	786,500	0.04	0.18
CTRL	Control4 Corp	18.79	17.83	18.34	338,600	0.11	0.60
CTRM	Castor Maritime Inc.	5.200	5.200	5.200	100	0.000	0.00
CTRN	Citi Trends Inc	21.04	20.43	20.44	43,900	-0.28	1.35
CTRP	Ctrip.com Intl Ltd	34.42	33.50	33.80	5,304,500	0.47	1.41
CTRV	Contravir Pharmaceut	0.2360	0.2250	0.2300	153,900	0.0050	2.22
CTSH	Cognizant Tech Sol	73.41	71.86	72.25	3,171,300	-0.93	1.27
CTSO	Cytosorbents Cor	8.270	8.050	8.100	65,000	-0.070	0.86
CTWS	Conn Water Svcs IN	68.91	68.20	68.68	29,100	0.15	0.22
CTXR	Citius Pharmaceuticals Inc	1.130	1.050	1.090	71,400	-0.030	2.68
CTXRW	Citius Pharmaceuticals Inc Warrant	0.2900	0.2900	0.2900	100	0.0400	16.00
CTXS	Citrix Systems Inc	107.0	105.1	105.4	2,208,100	-0.9	0.86
CUBA	Herzfeld Caribbean	5.780	5.770	5.770	1,600	-0.010	0.17
CUE	Cue Biopharma Inc	6.370	6.180	6.200	101,100	-0.040	0.64
CUI	Cui Global Inc	1.430	1.360	1.360	15,100	-0.040	2.86
CUR	Neuralstem Inc	0.6050	0.5000	0.5100	339,900	-0.0800	13.56
CUTR	Cutera Inc	15.75	15.15	15.60	174,700	0.45	2.97
CVBF	Cvb Financial Corp	23.13	22.71	23.12	626,900	0.32	1.40
CVCO	Cavco Inds Inc	148.5	140.2	141.6	100,600	-4.6	3.13
CVCY	Central Vly Cmty Bcp	19.95	19.81	19.82	18,400	-0.13	0.65
CVET	Covetrus Inc.	39.12	35.05	35.09	3,173,100	-4.26	10.83
CVGI	Commercial Vehicle G	8.140	7.800	8.080	125,300	0.240	3.06
CVGW	Calavo Growers Inc	83.54	81.33	83.34	188,900	1.50	1.83
CVLT	Commvault Systems	68.57	67.75	68.03	224,200	-0.55	0.80
CVLY	Codorus Valley Bncp	22.50	22.27	22.35	30,700	0.17	0.77
CVTI	Covenant Transportn	24.99	24.33	24.45	85,400	0.16	0.66
CVV	CVD Equipment Corp	4.610	4.250	4.270	39,300	-0.230	5.11
CWBC	Community West Bncsh	10.40	10.35	10.36	11,900	0.00	0.00
CWBR	Cohbar Inc	3.260	3.010	3.020	43,400	-0.170	5.33
CWCO	Cons Water CO Inc	13.25	12.90	13.03	26,300	-0.06	0.46
CWST	Casella Waste Sys	35.58	34.72	35.04	267,400	-0.24	0.68
CXDC	China Xd Plastics CO	2.580	2.480	2.500	5,000	-0.010	0.40
CXSE	Wisdomtree China Ex-Cso Fund	71.73	71.14	71.30	19,200	0.57	0.81
CY	Cypress Semiconductr	15.74	15.53	15.68	2,534,600	0.15	0.97
CYAD	Celyad Sa Ads	21.17	20.02	21.17	1,200	0.59	2.87
CYAN	Cyanotech Corp	3.600	3.340	3.500	18,100	0.150	4.48
CYBE	Cyberoptics Cp	22.35	20.20	21.91	116,300	0.00	0.00
CYBR	Cyberark Soft Ord	104.3	100.8	101.9	1,072,400	0.0	0.04
CYCC	Cyclacel Pharmaceuti	0.8660	0.7900	0.7920	53,500	0.0000	0.00
CYCCP	Cyclacel Pharmaceuti	5.580	5.580	5.580	200	-0.085	1.50
CYOU	Changyou.com Ltd	20.68	19.88	19.96	221,600	0.24	1.22
CYRN	Cyren Ltd	2.580	2.420	2.440	50,600	0.000	0.00
CYRX	Cryoport Inc	11.74	11.14	11.49	132,200	-0.11	0.95
CYRXW	Cryoport Inc Wts	7.720	7.640	7.640	1,300	-0.100	1.29
CYTK	Cytokinetics	7.700	7.250	7.340	1,091,600	-0.350	4.55
CYTR	Cytrx Corporation	0.6130	0.5950	0.5980	137,000	-0.0020	0.33
CYTX	Cytori Therapeutics	0.2760	0.2550	0.2700	524,400	0.0000	0.00
CYTXZ	Cytori Therapeutics Inc Series S Warrant	0.0035	0.0020	0.0034	60,000	0.0005	17.24
CZFC	Citizens First Corp	23.92	22.70	22.70	600	-0.53	2.28
CZNC	Citizens Nrthn Cp	26.49	25.88	26.24	14,300	0.17	0.65
CZR	Caesars Entertainment Corp	9.810	9.600	9.620	17,633,700	0.000	0.00
CZWI	Citizens Community	12.37	11.96	11.96	8,700	-0.16	1.32

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.203.28.212
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,489	2	0.03
DJI	25,954	63	0.24
SP500	2,785	5	0.18
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	1,338	-3	0.21
BDI	1,200	49	4.26
HSI	30,063	-253	0.83