Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
CCitigroup Inc67.6566.5166.6014,487,800-1.111.64 
C-CCitigroup Inc Prfd C 5.8 P12/31/49 +C25.7525.6625.7051,900-0.040.16 
C-JCitigroup Inc Prfd C V7.125 P12/31/49 J29.4629.2829.3844,100-0.090.31 
C-KCitigroup Inc Prfd C V6.875 P12/31/49 K29.1328.9829.0132,500-0.100.34 
C-LCitigroup Inc Prfd C 6.875 P12/31/49 L26.7126.5626.6212,700-0.080.30 
C-NCitigroup Cap Prfd C V7.875 10/30/4027.4327.3527.3576,700-0.090.33 
C-PCitigroup Inc Prfd C 8.125 P12/31/49 Aa27.2827.1327.243,3000.060.22 
C-SCitigroup Inc Prfd C 6.326.9026.7826.8427,4000.010.04 
C.ACitigroup Inc Wrnt 'A'0.16000.14200.1450100,400-0.00503.33 
CAACalatlantic Group Inc35.9134.9734.99869,900-0.852.37 
CABCabela's Inc53.0152.2752.42254,500-0.380.72 
CABOCable One Inc742.0731.6732.226,700-7.81.05 
CACICaci International133.0118.1125.3382,000-3.52.72 
CADECadence Bancorporation Class A21.9521.4121.7193,6000.241.12 
CAECae Inc16.6016.4316.51223,1000.080.49 
CAFMorgan Stanley China A Share Fund Inc22.0021.6221.64130,600-0.371.68 
CAGConagra Brands Inc35.2034.6134.722,950,900-0.421.20 
CAHCardinal Health66.4065.1565.162,460,900-0.851.29 
CAICai International29.1628.0028.36247,8000.050.18 
CAJCanon Inc35.3635.1235.14117,900-0.060.17 
CALCaleres Inc24.9424.3124.34419,200-0.481.93 
CALXCalix Inc5.1004.8504.950435,200-0.0501.00 
CAPLCrossamerica Partners LP26.7826.1626.4028,700-0.030.11 
CARSCars.Com Inc25.4624.7324.771,193,300-0.481.90 
CATCaterpillar Inc114.4113.1113.12,905,000-1.00.86 
CATOCato Corp14.3112.2013.07995,100-1.7311.69 
CBChubb Limited148.0145.9146.0910,300-2.11.40 
CBAClearbridge American Energy ML8.2208.1308.130124,800-0.0300.37 
CBBCincinnati Bell Inc21.4020.5020.65464,000-0.602.82 
CBB-BCincinnati Bell Pr B50.7350.3050.732,5000.100.20 
CBDCompanhia Brasileira De Distribuicao23.0922.6822.74296,700-0.472.02 
CBGCBRE Group Inc35.6434.8234.912,754,000-0.862.40 
CBHAllianzgi Convertible Income 2024 Target9.9509.7709.77066,600-0.1501.51 
CBIChicago Bridge & Iron Company N.V.10.1109.5509.7809,045,300-0.1901.91 
CBKChristopher & Banks Corp1.4051.3501.38098,2000.0302.22 
CBLCbl & Associates Properties8.3508.1508.1602,224,200-0.1401.69 
CBL-DCbl Pfd D24.0523.8424.00175,9000.000.00 
CBL-ECbl & Associates Properties I24.3824.1224.382,6000.200.83 
CBMCambrex Corp53.8051.9552.00134,500-1.452.71 
CBPXContinental Building Products22.0821.5521.70430,400-0.100.46 
CBSCBS Corp67.1165.5965.692,756,400-0.831.25 
CBS.ACBS Corp66.9266.2566.271,800-0.821.22 
CBTCabot Corp52.7751.1851.21446,900-1.663.14 
CBUCommunity Bank System53.1151.3051.51171,500-1.603.01 
CBZCbiz Inc15.0014.7514.75205,900-0.151.01 
CCChemours Company46.3544.8144.911,424,500-1.413.04 
CCCCalgon Carbon Corp13.8812.9513.10881,800-0.604.38 
CCECoca Cola European Partners44.2943.4243.471,047,900-0.871.96 
CCICrown Castle International Corp104.9103.8104.12,740,4000.40.34 
CCI-ACrown Castle International Corp.1,0891,0831,08317,400222.08 
CCJCameco Corp9.8259.6409.6501,131,200-0.0500.52 
CCKCrown Cork & Seal Company58.6657.8357.84312,700-0.781.33 
CCLCarnival Corp68.8267.4467.512,748,100-1.361.97 
CCMConcord Medical Services4.0603.8904.0006,6000.0000.00 
CCOClear Channel Outdoor Holdings4.2003.9904.150116,9000.1503.75 
CCPCare Capital Properties Inc C24.9624.1624.2110,513,9000.431.81 
CCSCentury Communities Inc24.0023.0523.10178,600-0.953.95 
CCUCompania Cervecerias Unidas S.A.27.9827.4827.6689,600-0.250.90 
CCVComcast Corp25.8425.6525.657,900-0.180.70 
CCZComcast Corp56.0056.0056.001000.901.63 
CDECoeur Mining Inc7.9607.6707.6801,679,800-0.1501.92 
CDICdi Corp8.3508.2508.30071,2000.0000.00 
CDRCedar Shopping Centers Inc5.0804.9204.930531,800-0.1302.57 
CDR-BCedar Realty Trust Inc25.1325.0625.06326,600-0.050.20 
CECelanese Corp98.3696.5396.59521,400-1.571.60 
CEAChina Eastern Airlines Corp Ltd27.3326.9126.918,700-0.180.66 
CEECentral Europe and Russia Fund22.8922.6922.7214,400-0.150.63 
CELCellcom Israel8.5908.3808.4507,100-0.2402.76 
CELPCypress Energy Partners LP7.4507.1307.3905,4000.0400.54 
CEMClearbridge Energy MLP Fund Inc14.6814.5314.61198,100-0.010.07 
CENCenter Coast MLP & Infrastructure10.0309.9009.940151,500-0.0400.40 
CEOCnooc Ltd111.0110.3110.3151,1000.70.60 
CEQPCrestwood Equity Partners LP24.4523.5024.40138,2000.652.74 
CFCf Industries Holdings30.3029.0629.164,758,600-1.053.48 
CFC-BCountrywide Cap V25.9625.8625.8921,600-0.110.42 
CFGCitizens Financial Group Inc/Ri34.0032.7732.814,202,200-1.143.36 
CFRCullen/Frost Bankers87.3984.8985.02376,200-2.442.79 
CFR-ACullen/Frost Bankers Inc25.2525.1025.1014,100-0.170.67 
CFXColfax Corp39.6438.2038.22739,100-1.624.07 
CGAChina Green Agriculture1.2351.2201.22042,400-0.0100.81 
CGGCompagnie Generale De Gephysqu3.3703.3603.3601,3000.0000.00 
CGICeladon Group4.6004.2504.350252,700-0.1002.25 
CHAChina Telecom Corp Ltd47.5747.0047.0023,300-1.042.16 
CHCTCommunity Healthcare Trust Inc25.2224.5324.5359,100-0.602.39 
CHDChurch & Dwight Company50.4649.8449.85881,000-0.420.84 
CHEChemed Inc194.4187.4187.569,200-3.71.93 
CHGGChegg Inc15.0814.4214.561,728,600-0.473.13 
CHHChoice Hotels International61.9060.6060.6084,700-1.151.86 
CHKChesapeake Energy Corp4.0403.8103.88036,156,100-0.1203.00 
CHK-DChesapeake En Cv Pfd52.6751.0051.024,000-0.180.35 
CHKRChesapeake Granite Wash Trust2.5002.4002.450462,0000.0000.00 
CHLChina Mobile [Hong Kong] Ltd55.6455.0255.08476,800-0.991.77 
CHMICherry Hill Mortgage Investmen18.9018.5918.59118,800-0.251.33 
CHNChina Fund19.8119.6619.8015,8000.020.10 
CHSChico's Fas8.1207.7507.8701,968,200-0.0700.88 
CHSPChesapeake Lodging Trust25.5925.1625.19404,300-0.120.47 
CHTChunghwa Telecom Co Ltd33.9933.5733.6094,400-0.290.86 
CHUChina Unicom [Hong Kong] Ltd15.6814.8614.861,538,300-0.815.17 
CICigna Corp181.0178.0178.01,065,800-1.81.02 
CIACitizens Inc7.8707.7007.70088,500-0.1602.04 
CIBBancolombia S.A.44.6342.9043.011,140,300-1.292.91 
CIECobalt International Energy2.2102.0502.090488,300-0.0301.42 
CIENCiena Corp24.2523.5023.512,312,800-0.612.53 
CIFColonial Intermediate High2.8602.7902.81086,9000.0000.00 
CIGComp En De Mn Cemig Ads2.5902.5002.5203,127,400-0.0803.08 
CIG.CComp En De Mn Cemig Ads2.6002.5802.5803,5000.0602.38 
CIIBlackrock Capital and Income Strategies15.0514.8214.85111,200-0.151.00 
CIMChimera Investment Corp19.0918.9018.90609,300-0.130.68 
CIM-AChimera Investment Corp25.9225.7525.7814,200-0.050.19 
CIM-BChimera Investment Corp26.0525.9225.9319,600-0.120.46 
CINRCiner Resources LP24.0023.7023.78203,500-0.220.92 
CIOCity Office REIT Inc12.6212.4212.44111,600-0.110.88 
CIO-ACity Office REIT Inc25.4025.3525.403,200-0.020.08 
CIRCircor International48.9347.6747.7681,400-1.533.10 
CISNCision Ltd.11.3011.0811.19128,300-0.020.18 
CITCit Group Inc [Del]45.9744.6644.771,573,500-1.262.74 
CIVICivitas Solutions Inc18.3017.5018.1046,6000.000.00 
CJC&J Energy Services Inc26.1825.3125.54578,100-0.481.84 
CKHSeacor Smit Inc36.7535.7735.7955,700-0.320.89 
CLColgate-Palmolive Company72.3571.2771.303,250,900-0.630.88 
CLBCore Laboratories N.V.89.5788.5588.73485,900-0.730.82 
CLDCloud Peak Energy Inc3.1702.9302.930817,000-0.2307.28 
CLDRCloudera Inc17.9517.5417.55166,700-0.351.96 
CLDTChatham Lodging Trust [Reit]20.3020.0320.05295,100-0.130.64 
CLFCliffs Natural Resources Inc7.5157.1607.1608,325,800-0.3304.41 
CLGXCorelogic45.6044.9944.99337,000-0.601.32 
CLHClean Harbors51.6050.7350.81336,600-0.701.36 
CLIMack-Cali Realty Corp24.0223.5823.681,757,500-0.140.59 
CLN-BColony Financial Inc Perp Pfd25.2525.1725.2312,9000.020.08 
CLN-CColony Capital Inc 7.125% Series C Pref25.4025.3525.405,4000.010.04 
CLN-DColony Northstar [Clnspd]25.7725.6825.68500-0.140.54 
CLN-EColony Northstar [Clnspe]26.9226.7226.927,1000.270.99 
CLN-GColony Northstar [Clnspg]25.6925.6925.69100-0.331.27 
CLN-HColony Northstar [Clnsph]25.4024.8325.058,300-0.261.03 
CLN-IHome25.4025.1525.1969,700-0.261.02 
CLNSColony Northstar Inc13.3313.2213.302,852,8000.020.15 
CLPRClipper Realty Inc10.8610.3110.5990,6000.191.83 
CLRContinental Resources33.3332.3932.421,554,400-0.260.80 
CLSCelestica Inc11.6611.4811.54563,100-0.040.35 
CLWClearwater Paper Corp46.7545.0545.25107,700-0.200.44 
CLXClorox Company137.9136.8137.2885,7000.20.17 
CMCanadian Imperial Bank of Commerce85.0384.1584.18290,100-0.560.66 
CMAComerica Inc71.7669.3969.481,176,400-2.183.04 
CMA.WComerica Inc41.8440.5640.568,700-2.706.24 
CMCCommercial Metals Company17.9717.3217.341,992,000-0.794.36 
CMCMCheetah Mobile Inc11.7211.2511.461,051,9000.201.78 
CMDCantel Medical76.7075.0175.4999,500-1.081.41 
CMGChipotle Mexican Grill325.9317.4317.91,099,700-2.20.69 
CMICummins Inc154.4151.2151.32,170,100-3.12.01 
CMOCapstead Mortgage Corp9.7509.6109.620615,500-0.0600.62 
CMO-ECapstead Mortgage Corp25.0524.9424.9842,500-0.040.16 
CMPCompass Minerals Intl Inc64.5563.7564.00332,300-0.200.31 
CMR-BCostamare Inc Perpetual Prefer24.5024.0424.381,2000.000.00 
CMR-CCostamare Inc Perpetual Prefer24.8724.7124.8713,9000.090.36 
CMR-DCostamare Inc 8.75% Series D Cum Perp25.1825.1025.1415,9000.040.16 
CMRECostamare Inc6.4506.1606.200519,300-0.1402.21 
CMSCms Energy Corp48.1347.7747.841,708,000-0.170.35 
CMS-BConsumers Engry 4.50103.3103.0103.0200-0.50.48 
CMUColonial Muni Income Trust4.7304.6904.70078,3000.0100.21 
CNACna Financial Corp52.7051.9452.00154,700-0.621.18 
CNCCentene Corp84.9182.9883.621,644,3000.750.91 
CNDTConduent Inc17.2016.8216.891,593,000-0.221.29 
CNHICNH Industrial N.V.11.5211.2811.281,094,200-0.151.31 
CNICanadian National Railway Company80.4979.7779.831,208,000-0.540.67 
CNKCinemark Holdings Inc36.1135.5835.61709,300-0.300.84 
CNNXCone Midstream Partners LP17.3216.7116.78176,300-0.452.61 
CNOCno Financial Group23.0322.4822.51982,300-0.582.51 
CNPCenterpoint Energy Inc29.0428.7628.772,514,500-0.180.62 
CNQCanadian Natural Resources31.0630.6630.751,861,800-0.120.39 
CNSCohn & Steers Inc39.7739.0539.30100,700-0.511.28 
CNXConsol Energy Inc14.6314.0714.074,069,600-0.221.54 
CNXCCNX Coal Resources LP15.9015.5315.7023,2000.100.64 
COChina Cord Blood Corporation13.0512.5312.54286,100-0.503.83 
COD-ACompass Diversified Holdings Pfd Ser A24.9724.8324.9414,1000.010.02 
CODICompass Diversified Holdings17.2017.0517.15168,700-0.050.29 
COEChina Online Education Group17.7617.5117.5630,800-0.130.73 
COFCapital One Financial Corp84.0481.9681.991,758,000-1.832.18 
COF-CCapital One Financial Corporat26.2126.0726.1521,400-0.060.23 
COF-DCapital One Financial Corporat27.3327.1827.2431,900-0.080.29 
COF-FCapital One Financial Corporat26.4826.3826.45104,100-0.020.08 
COF-GCapital One Financial Corp24.9424.8624.9066,000-0.030.12 
COF-HCapital One Financial Corp Pfd26.5626.4426.4917,800-0.010.04 
COF-PCapital One Financial Corp Pfd25.2225.1225.1952,6000.060.24 
COF.WCapital One Financial Corp43.2940.8240.862,000-1.262.99 
COGCabot Oil & Gas Corp24.9024.4624.533,735,000-0.010.04 
COHCoach Inc41.5540.4541.005,246,4000.280.69 
COLRockwell Collins125.2122.9122.91,242,800-2.62.04 
COOCooper Companies246.7243.3245.2360,8000.60.25 
COPConocophillips43.8642.9643.006,422,400-0.691.58 
CORCoresite Realty Corp112.2109.9109.9296,100-1.81.63 
COR-ACoresite Realty Corp25.5125.5025.501,2000.000.00 
COR-ZCorenergy Infrastructure Trust Inc. Dep.25.0925.0025.017,800-0.090.36 
CORRCorenergy Infrastructure Trust Inc33.8133.1833.43117,8000.180.54 
COTCott Corp15.5315.1615.18906,600-0.301.94 
COTVCotiviti Holdings35.8135.3235.33471,700-0.491.37 
COTYCoty Inc19.6919.1519.164,455,400-0.512.59 
CPCanadian Pacific Railway154.6152.0152.0564,100-2.11.36 
CPACopa Holdings S.A.126.8124.2124.4232,500-1.51.17 
CPACCementos Pacasmayo S.A.A11.4111.4111.411000.000.00 
CPBCampbell Soup Company54.2753.6553.96856,000-0.030.06 
CPECallon Petroleum Company10.2509.9409.9402,721,700-0.0700.70 
CPE-ACallon Petroleum Company Prefer52.8552.5252.801,1000.100.19 
CPFCentral Pacific Financial Co30.0628.8828.93112,700-0.722.43 
CPGCrescent Pt Energy7.0106.8006.850852,0000.0000.00 
CPKChesapeake Utilities Corp80.3378.9079.0065,500-0.700.88 
CPLCpfl Energia S.A.17.0716.9316.9356,900-0.170.99 
CPNCalpine Corp13.9313.4013.502,829,400-0.423.02 
CPSCooper Std Hldg Inc101.7798.3698.44138,200-3.002.96 
CPTCamden Property Trust89.5188.8588.89387,200-0.350.39 
CRCrane Company75.0973.3573.37253,800-1.772.36 
CRCCalifornia Resources Corporatio6.8806.5006.6201,107,100-0.0300.45 
CRCMCare.Com Inc15.4114.8914.98139,500-0.422.73 
CRD.ACrawford Co Cl A7.5857.2507.25055,300-0.1001.36 
CRD.BCrawford Co Cl B9.1358.8608.87025,300-0.2102.31 
CRHCRH Plc35.2234.6734.69668,600-0.651.84 
CRICarter's Inc86.6084.7685.20431,600-0.510.60 
CRKComstock Resources6.3706.1206.210101,800-0.0100.16 
CRLCharles River Laboratories Intl100.6398.4299.71439,3000.330.33 
CRMSalesforce.Com Inc92.4990.7590.883,630,400-1.361.47 
CRRCarbo Ceramics6.3606.0906.150590,5000.0300.49 
CRSCarpenter Technology Corp38.6637.5937.63312,300-0.661.72 
CRTCross Timbers Royalty Trust14.6614.5014.658,4000.000.00 
CRYCryolife19.2519.0019.0089,100-0.100.52 
CSCredit Suisse Group14.9214.6714.704,250,300-0.281.87 
CSLCarlisle Companies Inc95.4493.0893.16335,000-2.943.06 
CSLTCastlight Health Inc3.9503.2003.6501,076,200-0.2506.41 
CSRACsra Inc32.4731.8431.85702,900-0.290.90 
CSSCss Industries26.8826.1926.2829,500-0.050.19 
CSTMConstellium N.V.10.4010.0210.15836,700-0.050.49 
CSUCapital Senior Living Corp12.0311.7911.83568,100-0.121.00 
CSVCarriage Services24.4023.9023.9259,400-0.251.03 
CTAAQwest Corporation26.3926.1826.1922,300-0.140.53 
CTBCooper Tire & Rubber Company33.6033.0533.30679,400-0.351.04 
CTBBQwest Corp25.3225.2625.3283,0000.040.16 
CTDDQwest Corporation 6.75% Notes Due 205725.5725.4525.5451,1000.050.20 
CTLCenturylink20.9719.3319.3823,469,100-1.517.23 
CTLTCatalent Inc35.3834.1834.19596,600-1.113.14 
CTRClearbridge Energy MLP Fund In12.3212.1712.2066,000-0.010.08 
CTSCts Corp22.5021.8522.0070,300-0.502.22 
CTTCatchmark Timber Trust Inc11.3411.0311.0369,400-0.232.04 
CTUQwest Corp25.4925.3725.4110,000-0.040.16 
CTVQwest Corporation25.8725.7625.8213,100-0.050.19 
CTWQwest Corp25.7025.6325.6914,5000.000.00 
CTXQwest Corp25.5925.4525.5010,0000.010.02 
CTYQwest Corp25.3425.2825.3232,300-0.030.12 
CTZQwest Corporation 6.625% Notes25.8525.7525.8312,5000.010.04 
CUBCubic Corp43.1042.4542.70153,000-0.350.81 
CUB-CCustomers Bancorp Inc Perp Pref Series C27.1327.0227.023,4000.010.02 
CUB-DCustomers Bancorp Inc26.8926.6526.652,600-0.170.63 
CUB-ECustomers Bancorp Inc26.5926.5926.59500-0.120.45 
CUB-FCustomers Bancorp Inc. Prf26.2826.0726.285000.090.34 
CUBECubesmart24.2824.0124.071,342,800-0.110.45 
CUBICustomers Bancorp28.7527.6227.66154,200-0.913.19 
CUBSCustomers Bancorp Inc26.1926.1526.151,0000.050.19 
CUDABarracuda Networks Inc23.7923.1123.301,177,700-0.291.23 
CUKCarnival Plc Ads69.3768.1068.16310,400-1.311.89 
CULPCulp Inc28.1527.3027.6018,1000.000.00 
CUZCousins Properties Inc9.2859.1809.1802,506,300-0.0200.22 
CVACovanta Holding Corp14.0013.6513.701,225,100-0.151.08 
CVECenovus Energy Inc7.6807.4357.4502,837,500-0.0801.06 
CVEOCiveo Corporation1.7401.5801.590455,900-0.0905.36 
CVGConvergys Corp23.6623.2023.20497,000-0.461.94 
CVICvr Energy Inc18.0117.4617.50633,700-0.311.74 
CVNACarvana Co. Class A15.4314.8015.18606,6000.030.20 
CVRRCvr Refining LP7.2506.7507.100392,3000.3004.41 
CVSCVS Corp79.7878.8778.894,470,400-0.360.45 
CVXChevron Corp106.9105.9105.95,870,300-0.90.86 
CWCurtiss-Wright Corp96.0694.2394.26168,000-1.891.97 
CWHCamping World Holdings Inc35.8834.5134.82803,800-0.531.50 
CWTCalifornia Water Service Group Holding38.0537.0537.15120,700-0.802.11 
CXCemex S.A.B. De C.V. Sponsored9.3609.1409.1405,081,900-0.1801.93 
CXEColonial High Income Muni Trust5.2505.2005.21061,200-0.0200.38 
CXHColonial Investment Grade Muni Trust10.1810.1510.1620,000-0.010.10 
CXOConcho Resources Inc111.4107.8108.11,087,800-2.52.26 
CXPColumbia Property Trust Inc21.3921.1521.16484,100-0.090.42 
CXWCorecivic Inc25.2824.5324.59733,700-0.702.77 
CYDChina Yuchai International17.5117.0317.2785,100-0.120.69 
CYHCommunity Health Systems7.1106.7906.8402,706,100-0.1001.44 
CYSCys Investments Inc8.7508.6808.700943,7000.0000.00 
CYS-ACys Investments Inc25.2525.0525.135,6000.050.19 
CYS-BCys Investments Inc24.8224.5724.635,600-0.070.28 
CZZCosan Ltd7.3307.0707.090751,100-0.2403.27 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.3.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,222-1231.94
DJI21,751-2741.24
SP5002,430-381.54
DAX12,203-600.49
FTSE7,388-450.61
NI22519,485-2181.11
CAC405,147-300.57
GLD1,28950.38
BDI1,200494.26
HSI27,344-650.24