Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
CCitigroup Inc65.9864.0764.2116,424,100-1.552.36 
C-CCitigroup Inc Prfd C 5.8 P12/31/49 +C25.2524.9825.08304,4000.080.32 
C-JCitigroup Inc Prfd C V7.125 P12/31/49 J27.2127.1127.2126,2000.020.07 
C-KCitigroup Inc Prfd C V6.875 P12/31/49 K26.7326.6726.7025,200-0.050.19 
C-LCitigroup Inc Prfd C 6.875 P12/31/49 L25.2525.2125.2315,000-0.030.12 
C-NCitigroup Cap Prfd C V7.875 10/30/4026.5826.4926.5135,400-0.010.04 
C-SCitigroup Inc Prfd C 6.325.6625.5725.5831,200-0.060.23 
C.ACitigroup Inc Wrnt 'A'0.00880.00050.000619,100-0.000114.29 
CAAPCorporacion America Airports Sa8.1607.7407.79037,400-0.3203.95 
CABOCable One Inc879.0863.0875.146,30011.31.31 
CACICaci International183.1178.9180.5212,400-1.10.59 
CADECadence Bancorporation Class A22.1521.7121.721,146,600-0.331.50 
CAECae Inc18.6018.2618.29180,000-0.170.92 
CAFMorgan Stanley China A Share Fund Inc19.3518.9618.96129,200-0.321.66 
CAGConagra Brands Inc35.5634.4135.257,478,9000.862.50 
CAHCardinal Health56.2954.9855.932,783,0000.621.12 
CAICai International25.7724.8924.93113,400-0.311.23 
CAI-ACai International Inc Red Perp Pfd Ser A25.3025.2525.279,2000.020.08 
CAI-BCai International Inc 8.50% Red Perp Pfd25.3625.2525.287,700-0.010.04 
CAJCanon Inc28.7228.4528.49436,200-0.180.63 
CALCaleres Inc37.1336.2136.64194,9000.260.71 
CALXCalix Inc10.4010.1510.16658,200-0.100.97 
CANGCango Inc. ADR9.1009.1009.1002000.0000.00 
CAPLCrossamerica Partners LP16.2315.9016.1668,2000.130.81 
CARSCars.com Inc26.2225.6025.63668,500-0.040.16 
CATCaterpillar Inc128.4124.6125.05,870,100-1.91.51 
CATOCato Corp18.5617.9718.35189,0000.030.16 
CBChubb Ltd130.8127.1127.22,099,700-4.03.03 
CBAClearbridge American Energy ML7.0806.9106.910115,600-0.1802.54 
CBBCincinnati Bell Inc12.8011.6812.30801,400-0.503.91 
CBB-BCincinnati Bell Pr B48.8347.4847.991,9000.561.18 
CBDCompanhia Brasileira De Distribuicao21.4020.8720.94851,800-0.602.79 
CBHAllianzgi Convertible Income 2024 Target8.8908.8108.81033,200-0.0300.34 
CBKChristopher & Banks Corp0.53000.51000.5100129,600-0.02003.77 
CBLCbl & Associates Properties3.1503.0603.0901,621,3000.0300.98 
CBL-DCbl Pfd D14.7614.5014.5836,600-0.060.41 
CBL-ECbl & Associates Properties I13.9613.7613.958,5000.191.38 
CBMCambrex Corp51.1447.8348.75734,200-2.474.82 
CBPXContinental Building Products29.5828.7628.83442,900-0.913.06 
CBRECBRE Group Inc43.2942.5542.721,482,800-0.270.63 
CBSCBS Corp57.9557.1157.131,798,600-0.420.73 
CBS.ACBS Corp57.3957.3257.32200-0.300.52 
CBTCabot Corp50.5148.3548.45393,300-1.553.10 
CBUCommunity Bank System63.7562.6762.72187,400-0.480.76 
CBZCbiz Inc22.0221.6521.81126,600-0.170.77 
CCChemours Company32.2031.2231.381,095,300-0.712.21 
CCCChurchill Capital Corp Class A9.6009.6009.6004000.0400.42 
CCC.UChurchill Capital Corp10.1210.1210.121000.000.00 
CCECoca Cola European Partners46.9045.9746.721,905,3000.541.17 
CCEPCoca Cola European Partners48.1947.5547.931,441,500-0.020.04 
CCH.UCollier Creek Holdings Units10.1510.0510.1512,7000.010.10 
CCICrown Castle International Corp111.9109.7109.72,334,000-1.11.03 
CCI-ACrown Castle International Corp1,0541,0481,048600-121.13 
CCJCameco Corp12.0511.7711.781,590,100-0.191.59 
CCKCrown Cork & Seal Company47.5345.5946.801,900,2001.012.21 
CCLCarnival Corp58.2257.5857.772,340,800-0.771.32 
CCMConcord Medical Services3.7703.6503.7002,400-0.0401.07 
CCOClear Channel Outdoor Holdings5.8105.3205.71045,300-0.1001.72 
CCRConsol Coal Resources LP19.0018.5218.7639,900-0.060.32 
CCSCentury Communities Inc20.7219.9620.17415,200-0.452.18 
CCTCorporate Capital Trust Inc14.4414.0914.13548,100-0.292.01 
CCUCompania Cervecerias Unidas S.A.25.5024.9425.00321,700-0.090.36 
CCZComcast Corp54.9554.9554.951001.803.39 
CDAYCeridian Hcm Holding Inc38.2536.3436.511,029,300-2.656.77 
CDECoeur Mining Inc4.6604.3104.3303,933,500-0.3307.08 
CDRCedar Shopping Centers Inc3.9503.8103.910300,8000.1002.62 
CDR-BCedar Realty Trust Inc23.7123.7123.714000.000.00 
CDR-CCedar Realty Trust Inc20.7220.7220.722000.020.07 
CECelanese Corp103.1099.7899.971,271,300-2.792.72 
CEAChina Eastern Airlines Corp Ltd30.3229.9429.967,000-0.090.30 
CEECentral Europe and Russia Fund23.4022.7423.135,300-0.271.15 
CEIXConsol Energy Inc41.2339.6340.32251,000-0.701.71 
CELCellcom Israel6.7606.7606.7602000.0200.30 
CELPCypress Energy Partners LP6.5005.5905.59023,600-1.07016.07 
CEMClearbridge Energy MLP Fund Inc13.2512.9313.00286,800-0.191.44 
CENCenter Coast MLP & Infrastructure8.7708.5508.550185,300-0.1601.84 
CEOCnooc Ltd173.6171.2171.583,9000.20.09 
CEPUCentral Puerto S.A. ADR10.559.9510.13175,600-0.201.94 
CEQPCrestwood Equity Partners LP33.4732.4732.54248,300-0.692.08 
CFCf Industries Holdings52.4350.7151.272,907,600-0.951.82 
CFGCitizens Financial Group Inc/Ri38.2937.5637.624,984,500-0.441.16 
CFRCullen/Frost Bankers102.9100.8101.6436,200-1.41.38 
CFR-ACullen/Frost Bankers Inc24.7024.5924.683,000-0.010.04 
CFXColfax Corp28.2827.7527.80706,900-0.291.03 
CGAChina Green Agriculture0.55000.53000.530043,6000.00000.00 
CGCCanopy Growth Corp40.5537.3539.189,076,8000.040.10 
CHAChina Telecom Corp Ltd48.8048.3348.3542,8000.270.56 
CHAPChaparral Energy Inc14.5514.5514.55700-0.251.69 
CHCTCommunity Healthcare Trust Inc30.5529.9730.1970,7000.230.77 
CHDChurch & Dwight Company66.8665.2166.011,864,3000.460.70 
CHEChemed Inc318.9312.1312.963,900-4.61.46 
CHGGChegg Inc26.9225.6726.201,414,200-0.893.29 
CHHChoice Hotels International78.4276.9077.44338,800-0.660.85 
CHKChesapeake Energy Corp3.7303.4603.46030,084,600-0.1704.68 
CHK-DChesapeake En Cv Pfd54.7454.0554.10900-0.080.15 
CHKRChesapeake Granite Wash Trust1.6601.6401.64060,0000.0000.00 
CHLChina Mobile [Hong Kong] Ltd46.9946.5246.62651,3000.581.26 
CHM-ACherry Hill Mortgage Investment Corp25.0625.0125.066,0000.010.04 
CHMICherry Hill Mortgage Investmen19.0518.7318.85198,800-0.120.63 
CHNChina Fund17.4317.1917.4231,600-0.020.11 
CHRACharah Solutions Inc7.1906.5207.18088,4000.2703.91 
CHSChico's Fas7.9107.5157.7702,906,3000.1802.37 
CHSPChesapeake Lodging Trust29.9529.4529.45125,200-0.230.77 
CHTChunghwa Telecom Co Ltd34.4434.0234.07179,300-0.371.07 
CHUChina Unicom [Hong Kong] Ltd10.7210.6310.63204,700-0.070.65 
CICigna Corp219.2216.5217.41,983,700-0.20.11 
CIACitizens Inc7.9707.7507.750103,100-0.1001.27 
CIBBancolombia S.A.40.4839.0039.05154,700-1.423.51 
CICCapitol Investment Corp IV10.00010.00010.0001000.0000.00 
CIC.UCapitol Investment Corp IV Units10.4510.4510.451000.000.00 
CIC.WCapitol Investment Corp IV Wrnt1.3301.3301.330100-0.0201.48 
CIENCiena Corp34.3433.3833.402,715,600-1.032.99 
CIFColonial Intermediate High2.4202.3702.37026,100-0.0502.07 
CIGComp En De Mn Cemig ADR3.0502.9402.9603,543,100-0.0100.34 
CIG.CComp En De Mn Cemig Class C ADR3.1703.1203.1701,3000.2006.73 
CIIBlackrock Capital and Income Strategies16.0415.8215.8452,900-0.251.55 
CIMChimera Investment Corp18.9418.7218.74777,900-0.130.69 
CIM-AChimera Investment Corp25.7825.6225.726,300-0.020.06 
CIM-BChimera Investment Corp25.9525.8425.842,600-0.080.31 
CIM-CChimera Investment Corp Pfd Ser C25.4925.2525.3018,200-0.050.20 
CINRCiner Resources LP24.1923.8723.879,400-0.140.58 
CIOCity Office REIT Inc11.3111.1011.16128,700-0.020.18 
CIO-ACity Office REIT Inc23.9523.8623.904,4000.080.34 
CIRCircor International33.6732.4232.99157,200-0.812.40 
CISNCision Ltd14.0113.4813.72270,100-0.352.49 
CITCit Group Inc [Del]47.1146.3646.40824,800-0.310.66 
CIVICivitas Solutions Inc14.6914.3314.4823,600-0.221.50 
CJC&J Energy Services Inc20.3118.3318.38598,300-1.608.01 
CKHSeacor Smit Inc49.6047.9948.0881,400-0.921.88 
CLColgate-Palmolive Company63.3861.2561.358,800,800-2.453.84 
CLBCore Laboratories N.V.86.7282.8382.91505,700-2.573.01 
CLDCloud Peak Energy Inc1.5001.4401.440534,300-0.0402.70 
CLDRCloudera Inc12.7412.0112.264,368,800-0.534.14 
CLDTChatham Lodging Trust [Reit]20.2219.8419.84156,600-0.100.50 
CLFCleveland-Cliffs Inc10.1509.74010.0007,301,7000.1701.73 
CLGXCorelogic40.8039.9640.06457,400-0.370.92 
CLHClean Harbors67.0765.8265.86262,700-0.270.41 
CLIMack-Cali Realty Corp20.9020.4620.49340,900-0.110.53 
CLN-BColony Financial Inc Perp Pfd24.9824.8724.922,800-0.120.48 
CLN-EColony Northstar [Clnspe]25.2225.1525.165,700-0.010.02 
CLN-GColony Northstar [Clnspg]22.6422.5522.5728,500-0.030.13 
CLN-HColony Northstar [Clnsph]22.4522.3622.412,5000.050.22 
CLN-IColony Northstar Inc. 7.15% Series I Pfd22.4722.2122.3452,300-0.010.04 
CLN-JColony Northstar Inc Cum Red Perp Pfd22.3922.3522.378,200-0.020.09 
CLNCColony Northstar Credit Real Estate Inc.19.9619.5719.57147,300-0.221.11 
CLNYColony Capital Inc6.1205.9706.0903,005,900-0.0400.65 
CLPRClipper Realty Inc14.3313.9413.9936,100-0.090.64 
CLRContinental Resources51.8148.3548.412,093,700-2.324.57 
CLSCelestica Inc10.3309.9709.990338,600-0.3203.10 
CLWClearwater Paper Corp26.1124.4925.63167,800-0.010.04 
CLXClorox Company162.2158.4161.11,095,7002.31.45 
CMCanadian Imperial Bank of Commerce87.0086.0786.11211,700-1.031.18 
CMAComerica Inc85.5483.5583.641,973,200-1.051.24 
CMA.WComerica Inc55.4854.7555.322,7000.270.49 
CMCCommercial Metals Company19.7319.2119.41753,400-0.110.56 
CMCMCheetah Mobile Inc9.2608.9509.000286,800-0.0600.66 
CMDCantel Medical84.5482.4883.17194,200-1.111.32 
CMGChipotle Mexican Grill501.0488.5489.7849,000-1.10.22 
CMICummins Inc145.6142.3144.4949,7001.30.90 
CMOCapstead Mortgage Corp7.4507.3107.380781,7000.0400.54 
CMO-ECapstead Mortgage Corp24.9224.6524.7525,200-0.110.44 
CMPCompass Minerals Intl Inc52.0850.4450.90369,900-0.891.72 
CMR-BCostamare Inc Perpetual Prefer22.5822.0822.241,400-0.261.16 
CMR-CCostamare Inc Perpetual Prefer22.8522.3922.503,800-0.241.06 
CMR-DCostamare Inc 8.75% Series D Cum Perp22.8022.6322.6321,300-0.020.09 
CMR-ECostamare Inc. Pfd23.7423.5323.607,5000.080.34 
CMRECostamare Inc5.3405.2605.260257,100-0.0601.13 
CMSCms Energy Corp51.1049.9750.702,855,8000.561.12 
CMS-BConsumers Engry 4.50101.2101.0101.07000.00.01 
CMSACms Energy Corporation 5.625% Junior24.0423.8123.9215,6000.160.67 
CMSCCms Energy Corporation25.1425.0025.046,700-0.050.20 
CMUColonial Muni Income Trust4.3304.2804.32074,5000.0200.47 
CNACna Financial Corp48.4047.6247.69195,700-0.581.20 
CNCCentene Corp142.5137.4137.61,112,600-4.73.32 
CNDTConduent Inc13.9012.7213.855,215,0000.816.21 
CNFCNF Inc.7.3307.2507.25052,700-0.0100.14 
CNHICNH Industrial N.V.9.8409.6809.6801,463,500-0.3503.49 
CNICanadian National Railway85.6984.1384.30849,500-1.421.66 
CNKCinemark Holdings Inc41.2440.4540.95867,0000.120.29 
CNNECannae Holdings Inc17.8817.1717.28681,800-0.794.37 
CNOCno Financial Group19.1918.8819.101,308,9000.100.53 
CNPCenterpoint Energy Inc28.4728.0428.103,971,300-0.030.11 
CNP-BCenterpoint Energy Inc Dep Shs Repstg51.0050.6450.64588,900-0.110.22 
CNQCanadian Natural Resources28.4027.9928.123,727,000-0.040.14 
CNSCohn & Steers Inc38.5637.7937.86124,400-0.701.82 
CNXCNX Resources Corp15.7915.2315.252,648,900-0.311.99 
CNXMCNX Midstream Partners LP18.1817.7617.82155,100-0.241.33 
COGlobal Cord Blood Corp6.8006.5706.59033,400-0.1502.23 
COD-ACompass Diversified Holdings Pfd Ser A22.0521.9221.954,800-0.100.45 
COD-BCompass Diversified Holdings Fixed/Fltg22.2121.8821.9344,100-0.391.75 
CODICompass Diversified Holdings15.7415.5015.68144,0000.171.10 
COEChina Online Education Group9.1207.9808.46014,800-0.3103.53 
COFCapital One Financial Corp90.8988.9389.121,749,800-1.281.42 
COF-CCapital One Financial Corporat25.4625.4225.4518,0000.020.06 
COF-DCapital One Financial Corporat25.9525.9125.9438,3000.010.04 
COF-FCapital One Financial Corporat25.7225.5825.6019,100-0.090.35 
COF-GCapital One Financial Corp23.4723.2223.2758,500-0.110.47 
COF-HCapital One Financial Corp Pfd25.6825.5325.6015,9000.070.27 
COF-PCapital One Financial Corp Pfd25.1725.0825.1152,700-0.020.08 
COF.WCapital One Financial Corp48.8248.0048.3612,700-0.641.31 
COGCabot Oil & Gas Corp26.0425.3225.398,369,200-0.220.86 
COLRockwell Collins133.4130.1130.3983,000-3.02.23 
COLDAmericold Realty Trust26.7926.1126.161,121,900-0.200.76 
COOCooper Companies267.8260.6261.8356,700-6.12.26 
COPConocophillips68.0765.1465.146,767,000-1.592.38 
CORCoresite Realty Corp96.8595.8895.99292,9000.000.00 
COR-ZCorenergy Infrastructure Trust Inc Dep.24.5224.2924.5237,2000.261.07 
CORRCorenergy Infrastructure Trust Inc36.1635.6635.75113,3000.110.31 
COTCott Corp15.8014.8715.212,134,200-0.452.87 
COTYCoty Inc8.9908.5208.65019,799,9000.1601.88 
CPCanadian Pacific Railway209.1205.1205.5561,500-3.21.55 
CPACopa Holdings S.A.79.5478.1378.42296,400-0.831.05 
CPACCementos Pacasmayo S.A.A10.2109.5709.9503,2000.3803.97 
CPBCampbell Soup Company39.7938.8639.172,401,9000.200.51 
CPECallon Petroleum Company10.7310.1010.146,031,200-0.272.59 
CPE-ACallon Petroleum Company Prefer51.3051.0951.126,1000.000.00 
CPFCentral Pacific Financial Co28.0527.5127.77198,6000.090.33 
CPGCrescent Pt Energy4.4304.1304.1401,345,200-0.1202.82 
CPKChesapeake Utilities Corp84.5582.2682.4528,300-0.190.23 
CPLCpfl Energia S.A.13.8513.5613.6510,800-0.201.44 
CPLGCorepoint Lodging Inc15.7015.1315.16317,600-0.503.19 
CPSCooper Std Hldg Inc73.9771.4373.47393,5000.130.18 
CPTCamden Property Trust93.8992.5492.92515,2000.380.41 
CRCrane Company92.9690.4190.70196,100-1.962.12 
CRCCalifornia Resources Corporatio28.4825.2725.493,369,900-2.197.91 
CRCMCare.com Inc18.5417.8918.46198,9000.351.93 
CRD.ACrawford Co Cl A9.1008.9109.00023,900-0.0100.11 
CRD.BCrawford Co Cl B9.2709.1559.20010,200-0.0200.22 
CRHCRH Plc29.2128.8528.95478,000-0.431.46 
CRICarter's Inc93.6489.7489.821,106,600-3.693.95 
CRKComstock Resources8.4707.8007.970317,400-0.3303.98 
CRLCharles River Laboratories Intl136.9133.2133.7519,300-2.82.02 
CRMSalesforce.com Inc136.7130.1130.57,571,200-6.44.69 
CRRCarbo Ceramics4.9954.6404.690380,300-0.2505.06 
CRSCarpenter Technology Corp44.3642.8543.07190,300-0.761.73 
CRTCross Timbers Royalty Trust14.9014.6914.798,2000.030.20 
CRYCryolife31.0829.5129.58116,000-1.454.67 
CSCredit Suisse Group12.7112.4812.493,823,700-0.342.65 
CSLCarlisle Companies Inc103.1101.1101.3438,100-0.80.74 
CSLTCastlight Health Inc2.7902.6302.700471,7000.0000.00 
CSSCss Industries12.5812.0812.1017,800-0.453.59 
CSTMConstellium N.V.8.7908.2608.290863,500-0.5205.90 
CSUCapital Senior Living Corp8.3107.8107.810135,800-0.4104.99 
CSVCarriage Services17.2316.8717.05146,200-0.150.87 
CTAAQwest Corp25.2025.0025.203,9000.200.80 
CTBCooper Tire & Rubber Company34.0032.7633.441,182,1000.651.98 
CTBBQwest Corp22.3422.2122.2949,4000.080.36 
CTDDQwest Corporation 6.75% Notes Due 205723.2023.1123.1232,8000.000.00 
CTKCootek [Cayman] Inc.7.8207.3507.50031,200-0.2503.23 
CTLCenturylink19.4018.8719.2310,614,2000.321.69 
CTLTCatalent Inc38.2837.1637.941,157,3000.431.15 
CTRClearbridge Energy MLP Fund In10.3310.0610.0671,900-0.222.14 
CTRAContura Energy Inc76.5072.5175.088,1000.080.11 
CTSCts Corp27.8827.3027.32113,800-0.642.29 
CTTCatchmark Timber Trust Inc9.3408.9509.100443,000-0.1801.94 
CTVQwest Corp24.4524.2924.4513,4000.000.00 
CTYQwest Corp21.3421.2021.2121,6000.010.05 
CTZQwest Corporation 6.625% Notes23.4023.3423.366,3000.000.00 
CUBCubic Corp69.0766.0666.77142,700-2.293.32 
CUB-CCustomers Bancorp Inc Perp Pref Series C25.9825.9825.981,0000.020.08 
CUB-DCustomers Bancorp Inc25.6825.4625.681,100-0.060.23 
CUB-ECustomers Bancorp Inc25.5025.4025.506,100-0.200.78 
CUB-FCustomers Bancorp Inc Prf25.1225.0425.103,3000.090.36 
CUBECubesmart29.7129.2329.24953,3000.010.03 
CUBICustomers Bancorp20.2619.8619.90217,000-0.371.83 
CUKCarnival Plc ADR57.4556.8956.98317,100-0.921.59 
CULPCulp Inc22.4121.7821.9412,600-0.110.50 
CUROCuro Group Holdings Corp14.6814.0114.44160,600-0.090.62 
CUZCousins Properties Inc8.6808.5508.5602,361,000-0.0200.23 
CVACovanta Holding Corp15.8815.6715.68398,700-0.060.38 
CVECenovus Energy Inc9.0708.6608.7003,944,300-0.2402.68 
CVEOCiveo Corp2.3102.1102.120438,700-0.1707.42 
CVICvr Energy Inc40.7039.6239.64643,900-0.340.85 
CVIACovia Holdings Corp6.1505.5605.580362,000-0.3105.26 
CVNACarvana Co. Class A49.2043.6244.011,729,300-4.8910.00 
CVRRCvr Refining LP17.6017.0217.15199,700-0.130.75 
CVSCVS Corp81.0979.4580.345,682,4000.510.64 
CVXChevron Corp121.4117.2117.410,550,800-2.11.77 
CWCurtiss-Wright Corp111.0107.1107.3317,800-3.43.08 
CWE.AClearway Energy Inc. Cl. A19.7519.2419.28496,400-0.341.73 
CWENClearway Energy Inc. Cl. C19.9719.5519.61672,400-0.180.91 
CWHCamping World Holdings Inc17.6517.0517.46793,3000.432.52 
CWKCushman & Wakefield Plc17.7716.4316.48431,200-1.226.89 
CWTCalifornia Water Service Group Holding44.4943.9143.97154,100-0.240.54 
CXCemex S.A.B. De C.V.5.3104.9855.03010,807,600-0.2805.27 
CXEColonial High Income Muni Trust4.7904.7604.78071,0000.0000.00 
CXHColonial Investment Grade Muni Trust8.8008.7508.7908,0000.0200.23 
CXOConcho Resources Inc138.2129.6129.81,710,900-6.74.89 
CXPColumbia Property Trust Inc22.6922.2922.29841,900-0.321.42 
CXWCorecivic Inc22.8021.8722.71734,0000.863.94 
CYDChina Yuchai International14.7114.1514.6122,4000.402.81 
CYHCommunity Health Systems3.9103.7703.8601,195,9000.0701.85 
CZZCosan Ltd8.1007.7407.760967,100-0.2603.24 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.206.235
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,201-2062.78
DJI25,387-6022.32
SP5002,726-551.97
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,200-90.75
BDI1,200494.26
HSI30,063-2530.83