Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
CCitigroup Inc69.5668.5369.2212,020,9000.230.33 
C-CCitigroup Inc Prfd C 5.8 P12/31/49 +C25.3725.1525.3753,3000.170.67 
C-JCitigroup Inc Prfd C V7.125 P12/31/49 J27.9627.6827.9182,2000.170.61 
C-KCitigroup Inc Prfd C V6.875 P12/31/49 K27.7927.4727.79134,2000.240.87 
C-LCitigroup Inc Prfd C 6.875 P12/31/49 L26.2025.9526.1940,1000.200.77 
C-NCitigroup Cap Prfd C V7.875 10/30/4027.2027.0027.20299,5000.130.48 
C-SCitigroup Inc Prfd C 6.326.4926.2326.4883,4000.210.80 
C.ACitigroup Inc Wrnt 'A'0.01800.01500.018026,800-0.002010.00 
CAAPCorporacion America Airports Sa10.5010.2610.4552,7000.191.85 
CABOCable One Inc748.0742.2745.716,4000.00.00 
CACICaci International180.0178.0179.688,7001.10.59 
CADECadence Bancorporation Class A29.8929.3629.56791,6000.020.07 
CAECae Inc21.1120.8720.9885,8000.190.91 
CAFMorgan Stanley China A Share Fund Inc22.5822.3622.5786,9000.391.76 
CAGConagra Brands Inc36.3735.9836.153,806,700-0.130.36 
CAHCardinal Health49.3048.2248.803,092,900-0.200.41 
CAICai International22.4321.8422.06134,300-0.210.94 
CAI-ACai International Inc Red Perp Pfd Ser A25.3925.2825.387,1000.110.44 
CAJCanon Inc31.8831.7331.73159,6000.040.13 
CALCaleres Inc36.1035.5235.65342,900-0.611.68 
CALXCalix Inc7.8007.5507.80096,8000.1501.96 
CAPLCrossamerica Partners LP18.2617.5917.7186,100-0.492.69 
CARSCars.Com Inc30.9930.4730.481,009,700-0.401.30 
CATCaterpillar Inc138.6136.6136.85,250,300-2.61.86 
CATOCato Corp26.2525.5525.92232,7000.321.25 
CBChubb Ltd133.4132.2133.21,372,1000.10.09 
CBAClearbridge American Energy ML7.9707.8107.83072,700-0.1201.51 
CBBCincinnati Bell Inc13.5012.8812.95568,700-0.604.43 
CBB-BCincinnati Bell Pr B49.3849.2249.281,6000.030.06 
CBDCompanhia Brasileira De Distribuicao20.8620.4820.52877,5000.562.81 
CBHAllianzgi Convertible Income 2024 Target9.2509.1509.25019,7000.0500.54 
CBKChristopher & Banks Corp1.0701.0001.04038,0000.0000.00 
CBLCbl & Associates Properties5.3805.2455.2901,522,400-0.0701.31 
CBL-DCbl Pfd D19.5019.2419.49109,6000.190.98 
CBL-ECbl & Associates Properties I17.6117.3717.525,7000.050.29 
CBMCambrex Corp56.5555.7556.05206,6000.350.63 
CBOCbo Common Stock4.8104.8004.80012,0000.0000.00 
CBPXContinental Building Products32.5532.0032.35201,8000.451.41 
CBRECBRE Group Inc49.7749.2749.331,309,400-0.330.66 
CBSCBS Corp57.3756.4657.232,313,700-0.210.37 
CBS.ACBS Corp57.4556.9357.405,500-0.450.78 
CBTCabot Corp66.7165.6265.67209,600-1.051.57 
CBUCommunity Bank System63.0861.8162.79260,8000.771.24 
CBZCbiz Inc22.6022.3022.30263,300-0.251.11 
CCChemours Company46.0445.0745.231,611,200-0.461.01 
CCECoca Cola European Partners42.0741.6741.96741,2000.300.72 
CCICrown Castle International Corp111.6110.0110.33,103,400-0.70.63 
CCI-ACrown Castle International Corp1,0851,0751,0852,600100.90 
CCJCameco Corp11.2010.5211.162,839,9000.565.28 
CCKCrown Cork & Seal Company44.7342.9743.404,004,700-1.142.56 
CCLCarnival Corp58.7958.0958.143,349,300-0.721.22 
CCMConcord Medical Services4.0503.9904.0501,4000.0300.75 
CCOClear Channel Outdoor Holdings4.4004.3504.40062,7000.0501.15 
CCRConsol Coal Resources LP15.3614.8515.1039,300-0.150.98 
CCSCentury Communities Inc33.7532.9033.00178,400-0.551.64 
CCTCorporate Capital Trust Inc16.9416.6916.73256,800-0.130.77 
CCUCompania Cervecerias Unidas S.A.25.9225.5725.81144,1000.070.27 
CCZComcast Corp55.3755.3755.371000.000.00 
CDAYCeridian Hcm Holding Inc35.7534.6635.03171,8000.190.55 
CDECoeur Mining Inc8.1107.9207.9701,722,9000.0000.00 
CDRCedar Shopping Centers Inc4.9504.8604.930395,4000.0400.82 
CDR-BCedar Realty Trust Inc25.2924.9325.109,9000.170.68 
CDR-CCedar Realty Trust Inc23.5023.0423.35671,7000.241.04 
CECelanese Corp114.8111.1113.32,901,2003.43.05 
CEAChina Eastern Airlines Corp Ltd32.0531.5031.8059,4001.103.58 
CEECentral Europe and Russia Fund23.4323.3523.415,100-0.040.17 
CEIXConsol Energy Inc42.7641.9042.25661,6000.200.48 
CELCellcom Israel5.7505.5905.6002,500-0.0400.71 
CELPCypress Energy Partners LP7.4407.2007.3002,100-0.1502.01 
CEMClearbridge Energy MLP Fund Inc14.7314.2914.29155,100-0.322.19 
CENCenter Coast MLP & Infrastructure9.4109.2009.240236,900-0.0600.65 
CEOCnooc Ltd159.1157.1158.3126,9001.10.67 
CEPUCentral Puerto S.A. ADR10.9910.4310.99181,1000.444.17 
CEQPCrestwood Equity Partners LP35.6534.7034.80595,700-0.401.14 
CFCf Industries Holdings43.3342.4643.042,204,3000.240.56 
CFGCitizens Financial Group Inc/Ri41.2239.7640.205,895,700-0.461.13 
CFRCullen/Frost Bankers115.8113.8115.6391,0001.00.83 
CFR-ACullen/Frost Bankers Inc25.1025.0525.102,0000.020.08 
CFXColfax Corp30.5430.1730.20857,400-0.481.56 
CGAChina Green Agriculture1.2001.1401.15091,300-0.0453.77 
CGCCanopy Growth Corp26.0024.2124.314,749,400-1.114.37 
CGGCompagnie Generale De Gephysqu2.5502.4902.5401,4000.0702.83 
CHAChina Telecom Corp Ltd46.2545.7146.2147,4000.871.92 
CHCTCommunity Healthcare Trust Inc30.3029.4730.22113,0000.240.80 
CHDChurch & Dwight Company55.0354.0054.982,448,7000.841.55 
CHEChemed Inc330.0327.0328.2131,0000.20.05 
CHGGChegg Inc29.4128.8929.06558,500-0.070.24 
CHHChoice Hotels International79.7578.8579.05177,700-0.100.13 
CHKChesapeake Energy Corp4.6804.4604.55033,852,600-0.1202.57 
CHK-DChesapeake En Cv Pfd54.2553.7954.251,9000.751.40 
CHKRChesapeake Granite Wash Trust1.6501.6001.60036,200-0.0503.03 
CHLChina Mobile [Hong Kong] Ltd43.9743.5843.95604,8000.491.13 
CHM-ACherry Hill Mortgage Investment Corp25.5025.5025.502000.000.00 
CHMICherry Hill Mortgage Investmen18.3618.1118.29168,0000.110.61 
CHNChina Fund20.5220.3020.4626,0000.211.04 
CHRACharah Solutions Inc.10.3310.0310.2412,500-0.060.58 
CHSChico's Fas9.0708.8958.9201,401,800-0.0100.11 
CHSPChesapeake Lodging Trust32.7932.4732.61238,200-0.110.34 
CHTChunghwa Telecom Co Ltd34.8634.4734.61121,000-1.594.39 
CHUChina Unicom [Hong Kong] Ltd12.1711.9512.10624,7000.231.94 
CICigna Corp179.5174.3178.13,197,0002.21.25 
CIACitizens Inc8.0907.8908.02090,8000.0901.13 
CIBBancolombia S.A.48.3647.5547.78373,3000.010.02 
CICCapitol Investment Corp IV9.8609.8509.8503,700-0.0500.51 
CIC.UCapitol Investment Corp IV Units10.3210.3210.321,3000.000.00 
CIC.WCapitol Investment Corp IV Wrnt1.3701.3401.3502,3000.0000.00 
CIENCiena Corp26.1125.7325.831,516,700-0.190.73 
CIFColonial Intermediate High2.5202.4852.52029,8000.0200.80 
CIGComp En De Mn Cemig ADR2.1202.0502.0805,215,6000.0804.00 
CIG.CComp En De Mn Cemig Class C ADR1.8301.8301.8302000.0502.81 
CIIBlackrock Capital and Income Strategies16.7016.6416.6862,0000.080.48 
CIMChimera Investment Corp18.9818.8518.91783,9000.020.11 
CIM-AChimera Investment Corp25.8825.6625.8422,2000.130.51 
CIM-BChimera Investment Corp26.0625.7726.0551,2000.321.24 
CINRCiner Resources LP27.6827.5027.643,1000.080.29 
CIOCity Office REIT Inc12.8812.7112.75145,300-0.131.01 
CIO-ACity Office REIT Inc24.6924.4524.697000.220.90 
CIRCircor International41.4440.2240.86200,8000.481.19 
CISNCision Ltd16.5116.1716.50452,3000.281.73 
CITCit Group Inc [Del]52.5551.9852.24981,100-0.080.15 
CIVICivitas Solutions Inc16.6516.3016.4030,800-0.050.30 
CJC&J Energy Services Inc22.6121.8622.22604,0000.090.41 
CKHSeacor Smit Inc54.8053.9053.9484,000-0.561.03 
CLColgate-Palmolive Company66.1365.3965.953,265,2000.200.30 
CLBCore Laboratories N.V.115.0112.3112.6323,700-2.42.10 
CLDCloud Peak Energy Inc3.3103.1803.180265,000-0.1103.34 
CLDRCloudera Inc14.9014.5714.57778,300-0.251.69 
CLDTChatham Lodging Trust [Reit]22.0321.7021.94225,400-0.040.18 
CLFCleveland-Cliffs Inc10.3809.0009.96052,060,5001.12012.67 
CLGXCorelogic55.5654.7354.90568,3000.090.16 
CLHClean Harbors57.3256.0556.97219,6000.641.14 
CLIMack-Cali Realty Corp19.8119.3519.43330,800-0.381.92 
CLN-BColony Financial Inc Perp Pfd25.6525.5625.6515,5000.090.35 
CLN-DColony Northstar [Clnspd]25.2825.2725.272,0000.010.04 
CLN-EColony Northstar [Clnspe]26.2826.1926.285,5000.030.11 
CLN-GColony Northstar [Clnspg]24.3024.2324.301,9000.150.62 
CLN-HColony Northstar [Clnsph]23.5023.2623.505,3000.200.86 
CLN-IColony Northstar Inc. 7.15% Series I Pfd23.2823.1423.288,1000.150.65 
CLN-JColony Northstar Inc Cum Red Perp Pfd23.4123.0623.4137,9000.331.43 
CLNCColony Northstar Credit Real Estate Inc.20.9820.6520.74353,100-0.160.77 
CLNYColony Capital Inc.6.0805.8505.8503,220,300-0.1702.82 
CLPRClipper Realty Inc10.359.9310.07102,000-0.181.76 
CLRContinental Resources62.6461.6662.441,479,4000.691.12 
CLSCelestica Inc12.4812.3112.32207,700-0.090.73 
CLWClearwater Paper Corp24.3023.4023.60171,500-0.150.63 
CLXClorox Company132.7130.3131.81,633,6001.51.12 
CMCanadian Imperial Bank of Commerce88.4287.9688.39161,0001.001.14 
CMAComerica Inc95.0892.8594.221,973,3000.650.69 
CMA.WComerica Inc64.1063.5464.104000.000.00 
CMCCommercial Metals Company22.1121.7821.81700,100-0.130.59 
CMCMCheetah Mobile Inc9.6609.3709.410407,6000.0400.43 
CMDCantel Medical95.0293.3394.23184,6000.540.58 
CMGChipotle Mexican Grill454.6449.0451.2430,200-3.60.80 
CMICummins Inc136.9135.0135.81,510,100-2.01.46 
CMOCapstead Mortgage Corp8.7008.6158.660331,3000.0200.23 
CMO-ECapstead Mortgage Corp25.4225.1425.3722,9000.170.67 
CMPCompass Minerals Intl Inc68.1567.2567.70169,2000.050.07 
CMR-BCostamare Inc Perpetual Prefer24.0723.9623.992,100-0.200.83 
CMR-CCostamare Inc Perpetual Prefer25.1425.1025.109,9000.000.00 
CMR-DCostamare Inc 8.75% Series D Cum Perp26.0325.7825.844,900-0.140.52 
CMR-ECostamare Inc. Pfd25.4325.2325.3431,1000.000.00 
CMRECostamare Inc7.6007.3807.400486,600-0.2202.89 
CMSCms Energy Corp47.7746.9847.422,530,900-0.440.92 
CMS-BConsumers Engry 4.50103.8103.5103.53000.50.52 
CMSACms Energy Corporation 5.625% Junior24.8524.8124.8416,300-0.020.08 
CMUColonial Muni Income Trust4.4804.4404.45045,100-0.0100.22 
CNACna Financial Corp47.8947.2847.82284,5000.230.48 
CNCCentene Corp136.1134.6135.5911,5000.20.15 
CNDTConduent Inc18.5818.3018.31805,800-0.120.65 
CNHICNH Industrial N.V.10.3510.2110.271,367,000-0.090.87 
CNICanadian National Railway Company87.2586.0286.661,102,1000.580.67 
CNKCinemark Holdings Inc35.6334.9134.98841,800-0.701.96 
CNNECannae Holdings Inc19.9119.7219.77309,400-0.020.10 
CNOCno Financial Group19.9019.7019.78719,100-0.080.40 
CNPCenterpoint Energy Inc27.9927.6127.762,423,000-0.260.93 
CNQCanadian Natural Resources35.4835.0735.231,548,0000.100.28 
CNSCohn & Steers Inc42.1839.8140.05625,300-2.555.99 
CNXCNX Resources Corp17.3317.0217.201,274,5000.110.64 
CNXMCNX Midstream Partners LP19.6319.1619.17145,000-0.442.24 
COGlobal Cord Blood Corp.8.6908.3108.570408,0000.3203.88 
COD-ACompass Diversified Holdings Pfd Ser A22.7722.6222.714,400-0.040.18 
COD-BCompass Diversified Holdings Fixed/Fltg23.3423.1123.1122,200-0.140.60 
CODICompass Diversified Holdings17.4017.2517.3571,4000.050.29 
COEChina Online Education Group10.259.9110.142,700-0.161.55 
COFCapital One Financial Corp99.1997.0697.235,980,6001.861.95 
COF-CCapital One Financial Corporat26.2026.0126.2043,7000.150.58 
COF-DCapital One Financial Corporat26.6226.4226.6253,7000.170.64 
COF-FCapital One Financial Corporat26.5026.3026.4842,3000.190.72 
COF-GCapital One Financial Corp24.9724.7624.90146,3000.070.28 
COF-HCapital One Financial Corp Pfd26.0525.8626.02119,0000.100.39 
COF-PCapital One Financial Corp Pfd25.6725.4825.67170,3000.150.59 
COF.WCapital One Financial Corp57.0055.0855.084,5001.112.06 
COGCabot Oil & Gas Corp24.4223.8524.246,500,000-0.180.74 
COLRockwell Collins137.1136.3136.4879,000-0.80.55 
COLDAmericold Realty Trust21.4721.1721.36481,100-0.080.37 
COOCooper Companies251.7246.7248.6483,7000.60.24 
COPConocophillips70.1469.6970.015,625,3000.320.46 
CORCoresite Realty Corp114.0112.1112.8288,900-0.50.46 
COR-ZCorenergy Infrastructure Trust Inc Dep.25.3025.2325.252,300-0.050.20 
CORRCorenergy Infrastructure Trust Inc38.1237.6637.7125,700-0.421.10 
COTCott Corp16.6816.4616.50553,900-0.050.30 
COTVCotiviti Holdings44.4544.3844.41289,500-0.010.02 
COTYCoty Inc14.0713.6513.954,127,0000.171.23 
CPCanadian Pacific Railway195.3192.0195.0752,0002.81.47 
CPACopa Holdings S.A.98.3396.5097.01291,500-0.520.53 
CPACCementos Pacasmayo S.A.A12.0111.4911.989,1000.272.26 
CPBCampbell Soup Company41.0540.4840.503,011,700-0.451.10 
CPECallon Petroleum Company11.2811.0211.113,331,800-0.141.24 
CPE-ACallon Petroleum Company Prefer51.8551.8551.858000.000.00 
CPFCentral Pacific Financial Co29.2128.7529.1277,5000.100.34 
CPGCrescent Pt Energy7.3807.2907.3201,130,0000.0400.55 
CPKChesapeake Utilities Corp84.4583.3584.0039,800-0.500.59 
CPLCpfl Energia S.A.11.9211.7611.7821,6000.292.52 
CPLGCorepoint Lodging Inc25.9125.5025.70193,6000.030.12 
CPSCooper Std Hldg Inc135.7132.6133.9134,200-2.11.54 
CPTCamden Property Trust90.6089.6389.94233,100-0.720.79 
CRCrane Company85.3584.1284.36377,300-0.230.27 
CRCCalifornia Resources Corporatio40.3838.5939.531,461,300-0.110.28 
CRCMCare.Com Inc21.6621.1421.22152,0000.100.47 
CRD.ACrawford Co Cl A8.4108.2708.35016,5000.0000.00 
CRD.BCrawford Co Cl B8.5608.3208.41031,400-0.0100.12 
CRHCRH Plc35.2034.7335.04637,700-0.270.76 
CRICarter's Inc118.2116.6117.2738,700-0.30.22 
CRKComstock Resources11.4610.9911.02445,700-0.342.99 
CRLCharles River Laboratories Intl124.4122.1124.3333,6002.21.76 
CRMSalesforce.Com Inc147.9146.7146.92,533,700-0.30.20 
CRRCarbo Ceramics9.5209.1609.410244,0000.0400.43 
CRSCarpenter Technology Corp56.5555.5555.66232,800-0.561.00 
CRTCross Timbers Royalty Trust14.9014.8014.856,9000.050.34 
CRYCryolife30.2529.6329.9596,3000.200.67 
CSCredit Suisse Group15.2815.1215.251,754,0000.060.39 
CSLCarlisle Companies Inc116.0113.5115.0388,3000.60.54 
CSLTCastlight Health Inc5.6004.7505.4003,417,0000.55011.34 
CSSCss Industries16.4516.1816.3122,800-0.030.18 
CSTMConstellium N.V.10.9510.6510.75806,500-0.050.46 
CSUCapital Senior Living Corp10.1509.9209.980239,200-0.1501.48 
CSVCarriage Services24.9924.7024.7378,700-0.020.08 
CTAAQwest Corp25.1024.7324.7325,800-0.271.08 
CTBCooper Tire & Rubber Company25.8025.3025.65458,300-0.150.58 
CTBBQwest Corp22.3022.0922.2940,0000.190.86 
CTDDQwest Corporation 6.75% Notes Due 205722.8022.6522.7151,8000.000.00 
CTLCenturylink19.2018.7318.766,654,000-0.472.44 
CTLTCatalent Inc44.2043.1143.98756,0000.641.48 
CTRClearbridge Energy MLP Fund In11.6711.4811.4932,800-0.141.20 
CTSCts Corp38.0037.4037.50105,000-0.150.40 
CTTCatchmark Timber Trust Inc12.8812.6812.71114,700-0.141.09 
CTUQwest Corp23.5923.4623.5950,7000.080.34 
CTVQwest Corp23.0822.9922.999,500-0.030.13 
CTWQwest Corp25.4525.3325.4517,7000.130.51 
CTXQwest Corp23.6123.5023.5440,700-0.040.17 
CTYQwest Corp21.0020.8920.9831,5000.120.58 
CTZQwest Corporation 6.625% Notes22.3922.3022.3912,0000.020.09 
CUBCubic Corp69.3068.6568.9098,800-0.200.29 
CUB-CCustomers Bancorp Inc Perp Pref Series C26.4126.3026.371,2000.030.11 
CUB-DCustomers Bancorp Inc26.2026.1426.156,400-0.070.27 
CUB-ECustomers Bancorp Inc26.2026.1026.10200-0.100.38 
CUB-FCustomers Bancorp Inc Prf25.6525.5825.654,3000.080.31 
CUBECubesmart31.0130.6230.69871,600-0.321.03 
CUBICustomers Bancorp28.9228.5028.69121,900-0.140.49 
CUBSCustomers Bancorp Inc25.1725.1725.17300-0.010.04 
CUKCarnival Plc ADR58.5358.0858.16415,100-0.390.67 
CULPCulp Inc25.2524.5024.5019,300-0.401.61 
CUROCuro Group Holdings Corp28.8528.3028.39132,2000.190.67 
CUZCousins Properties Inc9.5809.3509.3904,657,300-0.1701.78 
CVACovanta Holding Corp16.5516.2516.30509,600-0.150.91 
CVECenovus Energy Inc10.3310.1210.152,328,200-0.040.39 
CVEOCiveo Corp4.3004.2104.210211,700-0.0801.86 
CVGConvergys Corp25.1924.9424.98586,200-0.230.91 
CVICvr Energy Inc37.8236.8937.34464,200-0.020.05 
CVIACovia Holdings Corp.16.3015.8315.96332,100-0.100.62 
CVNACarvana Co. Class A46.3244.1244.19489,300-1.152.54 
CVRRCvr Refining LP23.5723.0123.25504,300-0.050.21 
CVSCVS Corp65.9865.0665.266,341,200-0.881.33 
CVXChevron Corp122.4121.0122.35,399,5000.60.49 
CWCurtiss-Wright Corp126.8125.2125.8193,100-0.20.15 
CWHCamping World Holdings Inc24.8624.3424.69804,600-0.160.64 
CWTCalifornia Water Service Group Holding41.2540.6340.6596,600-0.501.22 
CXCemex S.A.B. De C.V.6.8106.6206.6502,887,700-0.0300.45 
CXEColonial High Income Muni Trust4.9204.9004.90057,300-0.0200.41 
CXHColonial Investment Grade Muni Trust9.2909.2309.2804,2000.0200.22 
CXOConcho Resources Inc149.2142.1144.34,224,800-4.02.68 
CXPColumbia Property Trust Inc22.7622.5022.60402,900-0.180.79 
CXWCorecivic Inc24.8524.5424.57737,400-0.040.16 
CYDChina Yuchai International19.6219.1219.1771,300-0.301.54 
CYHCommunity Health Systems2.7902.6902.7102,310,000-0.0602.17 
CYSCys Investments Inc7.6257.5507.5701,070,300-0.0200.26 
CYS-ACys Investments Inc24.9924.8424.952,2000.110.44 
CYS-BCys Investments Inc24.8524.6024.8411,7000.251.02 
CZZCosan Ltd8.5258.2508.320904,3000.1101.34 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.103.239
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