| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 86.48 | 84.77 | 86.27 | 15,955,428 | 1.15 |  | 1.35 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 29.76 | 29.45 | 29.62 | 106,029 | 0.20 | | 0.68 | |
| CAAP | Corporacion America Airports Sa | 20.54 | 19.82 | 20.17 | 127,894 | -0.09 |  | 0.44 | |
| CABO | Cable One Inc | 147.5 | 134.4 | 141.3 | 192,049 | 5.5 | | 4.02 | |
| CACI | Caci International | 485.0 | 475.5 | 483.4 | 296,014 | 6.7 | | 1.41 | |
| CAD-A | Cadence Bank [Cade/A] | 20.61 | 20.50 | 20.57 | 5,126 | 0.11 | | 0.54 | |
| CADE | Cadence Bank | 33.80 | 31.76 | 33.44 | 3,194,729 | 1.46 | | 4.57 | |
| CAE | Cae Inc | 29.29 | 28.79 | 28.98 | 501,662 | -0.29 | | 0.99 | |
| CAF | Morgan Stanley China A Share Fund Inc | 13.81 | 13.71 | 13.80 | 26,756 | 0.03 | | 0.21 | |
| CAG | Conagra Brands Inc | 21.37 | 20.38 | 21.05 | 11,224,454 | 0.58 | | 2.83 | |
| CAH | Cardinal Health | 168.4 | 162.1 | 164.4 | 2,755,586 | -3.6 | | 2.14 | |
| CAL | Caleres Inc | 13.82 | 12.19 | 13.21 | 1,017,919 | 0.99 | | 8.10 | |
| CALX | Calix Inc | 53.19 | 51.33 | 52.42 | 1,003,538 | -0.77 | | 1.45 | |
| CANG | Cango Inc ADR | 4.990 | 4.650 | 4.710 | 377,375 | -0.140 | | 2.89 | |
| CAPL | Crossamerica Partners LP | 21.12 | 20.80 | 20.87 | 13,315 | -0.05 | | 0.24 | |
| CARR | Carrier Global Corp | 74.88 | 72.37 | 74.30 | 5,140,759 | 1.11 | | 1.52 | |
| CARS | Cars.com Inc | 12.18 | 11.70 | 12.11 | 698,061 | 0.26 | | 2.19 | |
| CAT | Caterpillar Inc | 393.9 | 384.3 | 390.9 | 2,392,534 | 2.7 | | 0.70 | |
| CATO | Cato Corp | 2.890 | 2.730 | 2.840 | 47,460 | 0.030 | | 1.07 | |
| CAVA | Cava Group Inc | 83.68 | 80.11 | 82.32 | 4,601,973 | -1.91 | | 2.27 | |
| CB | Chubb Ltd | 290.5 | 285.2 | 289.6 | 1,883,346 | -0.1 | | 0.04 | |
| CBAN | Colony Bankcorp Inc | 17.38 | 16.51 | 17.02 | 52,487 | 0.55 | | 3.34 | |
| CBL | Cbl & Associates Properties Inc | 26.36 | 25.30 | 25.84 | 171,235 | 0.45 | | 1.77 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 26.08 | 25.80 | 25.92 | 15,026 | 0.15 | | 0.58 | |
| CBRE | CBRE Group Inc | 142.2 | 139.5 | 141.6 | 1,270,347 | 1.5 | | 1.07 | |
| CBT | Cabot Corp | 78.67 | 74.57 | 77.90 | 377,326 | 2.90 | | 3.87 | |
| CBU | Community Financial System Inc | 59.11 | 56.43 | 58.53 | 200,770 | 1.66 | | 2.92 | |
| CBZ | Cbiz Inc | 72.55 | 70.04 | 72.40 | 826,287 | 0.69 | | 0.96 | |
| CC | Chemours Company | 12.54 | 11.40 | 12.35 | 6,268,401 | 0.90 | | 7.86 | |
| CCI | Crown Castle Inc | 104.3 | 102.1 | 103.7 | 3,390,879 | 1.0 | | 0.96 | |
| CCIA | Carlyle Credit Income Fund | 25.65 | 25.55 | 25.65 | 2,958 | 0.04 | | 0.16 | |
| CCIF | Carlyle Credit Income Fund | 6.490 | 6.430 | 6.460 | 86,286 | -0.020 | | 0.31 | |
| CCJ | Cameco Corp | 73.94 | 71.26 | 71.67 | 6,099,397 | -2.56 | | 3.45 | |
| CCK | Crown Cork & Seal Company | 106.1 | 102.9 | 105.3 | 936,384 | 2.4 | | 2.28 | |
| CCL | Carnival Corp | 28.83 | 28.07 | 28.64 | 35,007,453 | 0.52 | | 1.85 | |
| CCM | Concord Medical Services ADR | 5.950 | 5.510 | 5.730 | 1,633 | 0.220 | | 3.99 | |
| CCO | Clear Channel Outdoor Holdings | 1.190 | 1.170 | 1.180 | 1,656,109 | 0.010 | | 0.85 | |
| CCRD | Corecard Corporation | 29.39 | 27.76 | 28.97 | 75,154 | 0.00 |  | 0.00 | |
| CCS | Century Communities Inc | 61.16 | 55.61 | 59.49 | 564,333 | 3.17 | | 5.63 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 13.02 | 12.77 | 12.90 | 361,248 | -0.02 | | 0.15 | |
| CDE | Coeur Mining Inc | 9.160 | 8.850 | 8.970 | 9,863,321 | 0.110 | | 1.24 | |
| CDLR | Cadeler As ADR | 21.18 | 19.94 | 20.84 | 187,690 | 0.97 | | 4.88 | |
| CDP | Copt Defense Properties | 28.37 | 27.54 | 28.01 | 985,302 | 0.43 | | 1.56 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 16.00 | 15.78 | 15.88 | 1,097 | 0.52 | | 3.39 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 14.97 | 14.80 | 14.83 | 5,086 | 0.03 | | 0.17 | |
| CDRE | Cadre Holdings Inc | 32.36 | 31.59 | 31.73 | 205,715 | -0.12 | | 0.38 | |
| CE | Celanese Corp | 59.84 | 55.15 | 58.13 | 2,587,654 | 2.80 | | 5.06 | |
| CEE | Central Europe and Russia Fund | 15.71 | 15.45 | 15.51 | 8,772 | -0.01 | | 0.06 | |
| CEL- | | 0.0284 | 0.0250 | 0.0250 | 4,200 | -0.0034 | | 11.97 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0284 | 0.0250 | 0.0250 | 4,200 | -0.0034 | | 11.97 | |
| CEPU | Central Puerto S.A. ADR | 11.88 | 11.49 | 11.80 | 347,341 | 0.12 | | 1.03 | |
| CF | Cf Industries Holdings | 93.10 | 91.62 | 92.49 | 1,872,070 | 0.49 | | 0.53 | |
| CFG | Citizens Financial Group Inc/Ri | 46.15 | 44.64 | 46.10 | 6,366,157 | 1.35 | | 3.02 | |
| CFG-E | Citizens Financial Group Inc Prf | 19.06 | 18.74 | 18.89 | 57,127 | 0.14 | | 0.75 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 26.30 | 25.83 | 26.04 | 41,063 | 0.10 | | 0.39 | |
| CFR | Cullen/Frost Bankers | 133.9 | 127.8 | 132.5 | 466,356 | 4.0 | | 3.09 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.65 | 17.47 | 17.64 | 4,577 | 0.22 | | 1.24 | |
| CGAU | Centerra Gold Inc | 7.380 | 7.250 | 7.270 | 371,989 | 0.060 | | 0.83 | |
| CGV | Affinity Conductor Global Equity Value | 13.80 | 13.71 | 13.76 | 44,976 | 0.05 | | 0.35 | |
| CHCT | Community Healthcare Trust Inc | 17.21 | 16.63 | 17.07 | 435,347 | 0.44 | | 2.65 | |
| CHD | Church & Dwight Company | 98.02 | 95.49 | 97.64 | 2,411,288 | 1.53 | | 1.59 | |
| CHE | Chemed Inc | 488.0 | 475.3 | 483.9 | 315,424 | -3.0 | | 0.62 | |
| CHGG | Chegg Inc | 1.380 | 1.200 | 1.380 | 3,308,929 | 0.170 | | 14.05 | |
| CHH | Choice Hotels International | 131.4 | 125.5 | 130.1 | 569,750 | 3.2 | | 2.53 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 20.34 | 20.13 | 20.34 | 8,224 | 0.05 | | 0.25 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 23.73 | 23.56 | 23.70 | 1,820 | -0.01 | | 0.04 | |
| CHMI | Cherry Hill Mortgage Investmen | 2.790 | 2.680 | 2.680 | 489,005 | -0.050 | | 1.83 | |
| CHN | China Fund | 14.99 | 14.80 | 14.93 | 27,214 | 0.04 | | 0.27 | |
| CHPT | Chargepoint Hldgs Inc | 0.7278 | 0.6806 | 0.7064 | 18,419,167 | 0.0031 | | 0.44 | |
| CHT | Chunghwa Telecom Ltd ADR | 46.79 | 46.49 | 46.64 | 169,596 | 0.03 | | 0.06 | |
| CHWY | Chewy Inc | 42.69 | 41.41 | 41.86 | 7,780,313 | -0.76 | | 1.78 | |
| CI | The Cigna Group | 338.9 | 330.6 | 334.4 | 2,679,240 | 3.8 | | 1.15 | |
| CIA | Citizens Inc | 3.630 | 3.450 | 3.610 | 269,815 | 0.120 | | 3.44 | |
| CIB | Bancolombia S.A. ADR | 46.23 | 45.47 | 45.72 | 239,325 | -0.47 | | 1.02 | |
| CICB | Cion Investment Corporation 7.50% | 24.81 | 24.65 | 24.75 | 3,514 | 0.17 | | 0.69 | |
| CIEN | Ciena Corp | 81.36 | 79.07 | 80.11 | 2,042,214 | -1.22 | | 1.50 | |
| CIF | Colonial Intermediate High | 1.760 | 1.730 | 1.750 | 71,338 | 0.010 | | 0.57 | |
| CIG | Comp En DE MN Cemig ADR | 1.990 | 1.940 | 1.990 | 1,220,182 | 0.030 | | 1.53 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.790 | 2.760 | 2.760 | 721 | 0.000 | | 0.00 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 21.35 | 21.22 | 21.33 | 80,332 | -0.02 | | 0.09 | |
| CIM | Chimera Investment Corp | 14.17 | 13.77 | 13.99 | 607,406 | 0.12 | | 0.87 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.35 | 22.20 | 22.30 | 13,787 | 0.05 | | 0.22 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 24.80 | 24.45 | 24.74 | 16,434 | 0.32 | | 1.31 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 22.77 | 22.61 | 22.77 | 8,396 | 0.20 | | 0.89 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.36 | 24.09 | 24.35 | 20,743 | 0.27 | | 1.12 | |
| CIMN | Chimera Investment Corporation 9.000% | 25.23 | 25.13 | 25.23 | 3,096 | 0.12 | | 0.47 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.39 | 25.25 | 25.38 | 4,439 | 0.13 | | 0.51 | |
| CINT | CI&T Inc Cl A | 6.090 | 5.910 | 6.080 | 112,424 | 0.110 | | 1.84 | |
| CIO | City Office REIT Inc | 5.510 | 5.320 | 5.440 | 95,847 | 0.100 | | 1.87 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 19.75 | 19.35 | 19.62 | 7,226 | 0.18 | | 0.93 | |
| CION | Cion Investment Corp | 9.670 | 9.530 | 9.660 | 273,174 | 0.090 | | 0.94 | |
| CIVI | Civitas Resources Inc | 29.84 | 27.55 | 29.44 | 2,937,412 | 1.92 | | 6.98 | |
| CL | Colgate-Palmolive Company | 92.42 | 90.82 | 92.04 | 5,986,923 | 1.14 | | 1.25 | |
| CLB | Core Laboratories Inc | 12.21 | 11.27 | 11.95 | 925,239 | 0.43 | | 3.73 | |
| CLB.U | Colombier Acquisition Corp II Wts | 17.00 | 14.29 | 14.29 | 1,600 | -2.69 | | 15.84 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 3.900 | 3.620 | 3.750 | 39,937 | 0.000 | | 0.00 | |
| CLBR | Colombier Acquisition Corp II Cl A | 15.46 | 15.07 | 15.24 | 496,017 | -0.22 | | 1.42 | |
| CLCO | Cool Company Ltd | 6.900 | 6.660 | 6.800 | 26,582 | 0.100 | | 1.49 | |
| CLD-A | Chatham Lodging Trust Pfd. | 20.34 | 19.85 | 20.23 | 3,753 | 0.43 | | 2.17 | |
| CLDT | Chatham Lodging Trust REIT | 7.360 | 6.950 | 7.240 | 310,225 | 0.270 | | 3.87 | |
| CLF | Cleveland-Cliffs Inc | 8.180 | 7.420 | 8.120 | 40,365,962 | 0.520 | | 6.84 | |
| CLH | Clean Harbors | 232.0 | 228.1 | 229.6 | 647,143 | -1.6 | | 0.71 | |
| CLPR | Clipper Realty Inc | 3.860 | 3.670 | 3.790 | 148,835 | 0.120 | | 3.27 | |
| CLS | Celestica Inc | 155.5 | 144.3 | 148.9 | 4,665,512 | -7.2 | | 4.61 | |
| CLVT | Clarivate Analytics Plc | 4.570 | 4.240 | 4.510 | 9,575,452 | 0.210 | | 4.88 | |
| CLW | Clearwater Paper Corp | 29.47 | 27.26 | 28.90 | 179,570 | 1.66 | | 6.09 | |
| CLX | Clorox Company | 124.1 | 120.5 | 123.5 | 2,319,886 | 3.5 | | 2.89 | |
| CM | Canadian Imperial Bank of Commerce | 71.25 | 70.68 | 71.11 | 1,228,022 | 0.28 | | 0.40 | |
| CMA | Comerica Inc | 61.60 | 59.44 | 60.93 | 1,707,041 | 1.28 | | 2.15 | |
| CMBT | Cmb.Tech NV | 9.210 | 9.000 | 9.030 | 67,361 | 0.010 | | 0.11 | |
| CMC | Commercial Metals Company | 50.96 | 48.14 | 50.71 | 1,038,631 | 1.80 | | 3.68 | |
| CMCM | Cheetah Mobile Inc ADR | 4.720 | 4.560 | 4.570 | 13,266 | -0.110 | | 2.35 | |
| CMDB | Costamare Bulkers Holdings Limited | 9.040 | 8.460 | 8.640 | 130,514 | -0.030 | | 0.35 | |
| CMG | Chipotle Mexican Grill | 58.33 | 56.17 | 58.24 | 21,693,578 | 2.09 | | 3.72 | |
| CMI | Cummins Inc | 332.9 | 325.0 | 329.6 | 911,749 | 2.1 | | 0.65 | |
| CMP | Compass Minerals Intl Inc | 21.48 | 19.89 | 21.31 | 1,168,355 | 1.22 | | 6.07 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.07 | 24.91 | 24.92 | 11,566 | -0.17 | | 0.68 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 26.38 | 26.16 | 26.24 | 3,045 | -0.16 | | 0.61 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.50 | 26.30 | 26.50 | 2,429 | 0.01 | | 0.05 | |
| CMRE | Costamare Inc | 9.220 | 8.950 | 8.980 | 440,793 | -0.130 | | 1.43 | |
| CMS | Cms Energy Corp | 70.30 | 68.81 | 70.13 | 2,242,098 | 0.85 | | 1.23 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 76.00 | 73.84 | 74.70 | 324 | -1.30 | | 1.71 | |
| CMS-C | Cms Energy Corp | 17.27 | 17.07 | 17.23 | 16,223 | 0.07 | | 0.41 | |
| CMSA | Cms Energy Corp 5.625% Junior | 21.59 | 21.27 | 21.57 | 16,157 | 0.19 | | 0.89 | |
| CMSC | Cms Energy Corp | 22.27 | 22.05 | 22.27 | 24,821 | 0.24 | | 1.09 | |
| CMSD | Cms Energy Corp 5.875% Junior | 22.50 | 22.27 | 22.41 | 32,435 | 0.21 | | 0.95 | |
| CMTG | Claros Mortgage Trust Inc | 2.970 | 2.760 | 2.950 | 743,554 | 0.100 | | 3.51 | |
| CMU | Colonial Muni Income Trust | 3.350 | 3.320 | 3.330 | 205,214 | 0.000 | | 0.00 | |
| CNA | CNA Financial Corp | 46.81 | 46.17 | 46.48 | 546,605 | -0.05 | | 0.11 | |
| CNC | Centene Corp | 57.46 | 54.23 | 56.65 | 9,080,760 | 2.37 | | 4.37 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.7300 | 0.6227 | 0.7300 | 40,504 | 0.0800 | | 12.31 | |
| CNH | CNH Industrial N.V. | 13.56 | 12.94 | 13.36 | 53,477,463 | 0.40 | | 3.09 | |
| CNI | Canadian National Railway | 105.3 | 103.4 | 105.0 | 1,051,357 | 0.9 | | 0.90 | |
| CNK | Cinemark Holdings Inc | 30.38 | 29.76 | 30.10 | 4,031,849 | -0.08 | | 0.27 | |
| CNM | Core & Main Inc Cl A | 61.67 | 59.61 | 61.29 | 2,573,842 | 0.94 | | 1.56 | |
| CNMD | C O N M E D Corp | 55.19 | 51.92 | 54.07 | 396,908 | 1.99 | | 3.82 | |
| CNNE | Cannae Holdings Inc | 21.21 | 20.69 | 20.99 | 546,958 | 0.14 | | 0.67 | |
| CNO | Cno Financial Group | 39.02 | 38.27 | 38.72 | 744,001 | 0.14 | | 0.36 | |
| CNO-A | Cno Financial Group Inc 5.125% | 17.60 | 17.35 | 17.59 | 3,874 | 0.36 | | 2.09 | |
| CNP | Centerpoint Energy Inc | 36.80 | 36.26 | 36.52 | 5,354,686 | -0.22 | | 0.60 | |
| CNQ | Canadian Natural Resources | 31.83 | 31.12 | 31.66 | 2,695,644 | 0.26 | | 0.83 | |
| CNR | Core Natural Resources Inc | 69.72 | 64.57 | 65.27 | 1,294,559 | -4.47 | | 6.41 | |
| CNS | Cohn & Steers Inc | 78.13 | 74.60 | 76.29 | 250,636 | 0.94 | | 1.25 | |
| CNX | CNX Resources Corp | 33.53 | 32.15 | 32.17 | 2,429,443 | -1.51 | | 4.48 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 17.70 | 16.80 | 17.38 | 14,937 | 0.65 | | 3.89 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 18.97 | 18.45 | 18.86 | 16,713 | 0.28 | | 1.51 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 19.21 | 18.75 | 19.11 | 14,317 | 0.26 | | 1.38 | |
| CODI | Compass Diversified Holdings | 6.620 | 6.210 | 6.390 | 1,146,072 | 0.110 | | 1.75 | |
| COF | Capital One Financial Corp | 216.8 | 211.4 | 215.2 | 4,914,052 | 2.4 | | 1.14 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 19.14 | 18.91 | 19.10 | 128,905 | 0.20 | | 1.06 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 18.16 | 17.80 | 18.14 | 99,386 | 0.37 | | 2.08 | |
| COF-K | Capital One Financial Corp | 17.73 | 17.48 | 17.70 | 8,408 | 0.21 | | 1.20 | |
| COF-L | Capital One Financial Corp | 16.74 | 16.37 | 16.70 | 77,738 | 0.33 | | 2.02 | |
| COF-N | Capital One Financial Corp | 16.72 | 16.35 | 16.69 | 13,896 | 0.34 | | 2.08 | |
| COHR | Coherent Corp | 89.36 | 84.45 | 86.64 | 2,742,553 | -2.57 | | 2.88 | |
| COLD | Americold Realty Trust | 16.95 | 16.39 | 16.65 | 4,614,487 | 0.02 | | 0.12 | |
| COMP | Compass Inc Cl A | 6.430 | 6.090 | 6.340 | 8,084,904 | 0.060 | | 0.96 | |
| CON | Concentra Group Holdings Parent Inc | 21.06 | 20.39 | 20.84 | 849,864 | 0.27 | | 1.31 | |
| COOK | Traeger Inc | 1.820 | 1.680 | 1.750 | 133,773 | 0.040 | | 2.34 | |
| COP | Conocophillips | 92.33 | 89.20 | 91.99 | 10,075,530 | 2.25 | | 2.51 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.10 | 10.10 | 10.10 | 13,700 | 0.03 | | 0.30 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1700 | 0.1700 | 0.1700 | 4,908 | 0.0024 | | 1.43 | |
| COPL | Copley Acquisition Corp | 10.08 | 10.06 | 10.07 | 56,053 | 0.00 | | 0.00 | |
| COR | Cencora Inc | 302.5 | 292.2 | 295.3 | 2,062,849 | -4.5 | | 1.51 | |
| COTY | Coty Inc | 5.080 | 4.640 | 4.910 | 13,711,966 | 0.260 | | 5.59 | |
| COUR | Coursera Inc | 8.880 | 8.630 | 8.730 | 1,435,317 | -0.030 | | 0.34 | |
| CP | Canadian Pacific Kansas City Ltd | 80.82 | 78.50 | 80.46 | 2,354,359 | 1.19 | | 1.50 | |
| CPA | Copa Holdings S.A. | 110.0 | 108.0 | 109.1 | 275,191 | -0.9 | | 0.79 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 6.647 | 5.815 | 6.130 | 109,596 | 0.180 | | 3.03 | |
| CPAI | Northern Lights Counterpoint | 37.20 | 36.71 | 36.74 | 16,831 | -0.45 | | 1.20 | |
| CPAY | Corpay Inc | 342.2 | 325.6 | 338.9 | 533,715 | 7.0 | | 2.12 | |
| CPF | Central Pacific Financial Company | 29.02 | 28.00 | 28.80 | 232,476 | 0.77 | | 2.75 | |
| CPK | Chesapeake Utilities Corp | 122.8 | 119.5 | 121.4 | 136,875 | 1.2 | | 0.97 | |
| CPNG | Coupang Inc Cl A | 30.41 | 29.53 | 29.93 | 9,351,272 | -0.03 | | 0.10 | |
| CPRI | Capri Holdings Ltd | 18.86 | 17.61 | 18.21 | 3,607,293 | 0.51 | | 2.88 | |
| CPS | Cooper Std Holdings Inc | 22.86 | 21.47 | 22.62 | 172,345 | 1.12 | | 5.21 | |
| CPT | Camden Property Trust | 114.3 | 111.2 | 113.0 | 1,651,242 | 0.3 | | 0.25 | |
| CQP | Cheniere Energy Partners LP | 55.85 | 54.50 | 55.32 | 249,706 | -0.73 | | 1.30 | |
| CR | Crane Company | 193.4 | 188.2 | 189.6 | 494,046 | -0.3 | | 0.13 | |
| CRBD | Corebridge Financial Inc 6.375% | 23.40 | 23.07 | 23.33 | 49,720 | 0.34 | | 1.46 | |
| CRBG | Corebridge Financial Inc | 35.67 | 35.21 | 35.30 | 2,303,459 | -0.20 | | 0.56 | |
| CRC | California Resources Corp | 47.05 | 45.30 | 46.11 | 1,686,214 | 0.44 | | 0.96 | |
| CRCL | Circle Internet Group Inc Cl A | 194.0 | 171.5 | 192.5 | 30,314,281 | 11.2 | | 6.20 | |
| CRD.A | Crawford Company Cl A | 10.90 | 10.24 | 10.84 | 56,625 | 0.26 | | 2.46 | |
| CRD.B | Crawford Company Cl B | 10.64 | 9.93 | 10.46 | 3,737 | 0.01 | | 0.13 | |
| CRGY | Crescent Energy Company Cl A | 9.010 | 8.490 | 8.880 | 2,478,556 | 0.280 | | 3.26 | |
| CRH | CRH Plc ADR | 94.73 | 91.43 | 93.30 | 4,072,517 | 1.50 | | 1.63 | |
| CRI | Carter's Inc | 33.06 | 29.88 | 31.85 | 1,851,725 | 1.72 | | 5.71 | |
| CRK | Comstock Resources | 27.49 | 24.90 | 25.26 | 4,778,286 | -2.41 | | 8.71 | |
| CRL | Charles River Laboratories Intl | 160.4 | 150.4 | 154.4 | 1,007,437 | 2.7 | | 1.76 | |
| CRM | Salesforce Inc | 274.0 | 270.7 | 271.9 | 6,196,475 | -0.8 | | 0.29 | |
| CRS | Carpenter Technology Corp | 278.3 | 268.3 | 271.8 | 1,115,322 | -4.6 | | 1.68 | |
| CRT | Cross Timbers Royalty Trust | 9.990 | 9.770 | 9.860 | 12,483 | -0.030 | | 0.30 | |
| CSAN | Cosan Sa Spon ADR WI | 5.250 | 5.030 | 5.230 | 2,692,933 | 0.180 | | 3.56 | |
| CSL | Carlisle Companies Inc | 394.0 | 368.0 | 390.2 | 516,516 | 16.8 | | 4.49 | |
| CSR | Centerspace | 61.15 | 59.80 | 60.28 | 81,215 | 0.09 | | 0.15 | |
| CSTM | Constellium N.V. | 14.02 | 13.22 | 13.84 | 1,897,913 | 0.54 | | 4.06 | |
| CSV | Carriage Services | 46.46 | 45.53 | 46.11 | 59,810 | 0.37 | | 0.81 | |
| CSW | Csw Industrials Inc | 297.8 | 284.2 | 290.0 | 111,179 | 3.1 | | 1.09 | |
| CTA-A | Eidp Inc | 55.04 | 55.04 | 55.04 | 326 | 0.87 | | 1.61 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 70.17 | 69.73 | 70.15 | 1,011 | 0.42 | | 0.60 | |
| CTBB | Qwest Corp | 18.56 | 18.01 | 18.52 | 15,946 | 0.52 | | 2.89 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 18.63 | 18.17 | 18.60 | 25,330 | 0.43 | | 2.37 | |
| CTEV | Claritev Corporation | 44.62 | 42.53 | 43.62 | 136,680 | -1.51 | | 3.35 | |
| CTO | Cto Realty Growth Inc | 17.71 | 17.19 | 17.51 | 442,028 | 0.25 | | 1.45 | |
| CTO-A | Cto Realty Growth Inc | 20.49 | 20.25 | 20.44 | 4,184 | 0.31 | | 1.54 | |
| CTOS | Custom Truck One Source | 5.070 | 4.860 | 4.900 | 927,547 | -0.040 | | 0.81 | |
| CTRA | Coterra Energy Inc | 25.34 | 24.81 | 25.09 | 8,075,896 | -0.29 | | 1.14 | |
| CTRE | Caretrust REIT Inc | 30.78 | 30.26 | 30.46 | 3,077,757 | -0.14 | | 0.46 | |
| CTRI | Centuri Holdings Inc | 22.48 | 21.49 | 22.13 | 1,301,605 | -0.31 | | 1.38 | |
| CTS | Cts Corp | 43.92 | 42.48 | 43.33 | 106,209 | 0.72 | | 1.69 | |
| CTVA | Corteva Inc | 75.22 | 74.10 | 75.11 | 3,478,082 | 0.58 | | 0.78 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 25.00 | 24.98 | 25.00 | 12,500 | 0.01 | | 0.04 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 25.69 | 25.55 | 25.69 | 5,298 | 0.10 | | 0.40 | |
| CUBB | Customers Bancorp Inc 5.375% | 20.30 | 19.90 | 20.30 | 898 | 0.48 | | 2.42 | |
| CUBE | Cubesmart | 43.25 | 41.74 | 42.61 | 1,740,165 | 0.11 | | 0.26 | |
| CUBI | Customers Bancorp | 62.28 | 58.52 | 62.13 | 501,848 | 3.39 | | 5.77 | |
| CUK | Carnival Plc ADR | 26.19 | 25.54 | 26.04 | 3,198,766 | 0.53 | | 2.08 | |
| CULP | Culp Inc | 4.030 | 3.860 | 3.940 | 39,108 | 0.010 | | 0.25 | |
| CURB | Curbline Properties Corp | 23.16 | 22.60 | 22.80 | 540,589 | -0.03 | | 0.13 | |
| CURV | Torrid Holdings Inc | 2.950 | 2.730 | 2.780 | 1,245,547 | -0.170 | | 5.76 | |
| CUZ | Cousins Properties Inc | 30.57 | 29.73 | 29.82 | 2,234,673 | -0.21 | | 0.70 | |
| CVE | Cenovus Energy Inc | 13.99 | 13.47 | 13.87 | 6,445,207 | 0.27 | | 1.99 | |
| CVE.W | Cenovus Energy Inc WT | 9.000 | 8.850 | 9.000 | 3,793 | 0.200 | | 2.27 | |
| CVEO | Civeo Corp | 23.73 | 23.00 | 23.15 | 67,547 | 0.06 | | 0.26 | |
| CVI | Cvr Energy Inc | 28.24 | 26.68 | 27.87 | 1,435,742 | 1.02 | | 3.80 | |
| CVLG | Covenant Logistics Group Inc | 25.75 | 23.92 | 25.23 | 208,535 | 1.12 | | 4.65 | |
| CVNA | Carvana Company Cl A | 343.9 | 332.6 | 338.3 | 3,325,481 | 1.3 | | 0.39 | |
| CVS | CVS Corp | 70.23 | 68.75 | 69.58 | 5,607,209 | 0.60 | | 0.87 | |
| CVX | Chevron Corp | 146.3 | 142.5 | 145.6 | 8,487,262 | 2.4 | | 1.66 | |
| CW | Curtiss-Wright Corp | 489.0 | 469.7 | 476.6 | 321,352 | -11.9 | | 2.44 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 22.24 | 21.39 | 21.89 | 2,993,210 | -0.04 | | 0.18 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 30.47 | 29.76 | 29.83 | 220,169 | -0.43 | | 1.42 | |
| CWEN | Clearway Energy Inc Cl C | 32.31 | 31.46 | 31.56 | 972,686 | -0.44 | | 1.38 | |
| CWH | Camping World Holdings Inc | 19.35 | 17.18 | 18.69 | 3,861,458 | 1.50 | | 8.73 | |
| CWK | Cushman & Wakefield Plc | 11.60 | 10.98 | 11.39 | 2,010,040 | 0.32 | | 2.89 | |
| CWT | California Water Service Group Holding | 46.84 | 45.16 | 46.49 | 283,586 | 1.01 | | 2.22 | |
| CX | Cemex S.A.B. DE C.V. ADR | 7.110 | 6.880 | 7.100 | 13,001,762 | 0.170 | | 2.45 | |
| CXE | Colonial High Income Muni Trust | 3.610 | 3.550 | 3.600 | 130,136 | 0.020 | | 0.56 | |
| CXH | Colonial Investment Grade Muni Trust | 7.750 | 7.650 | 7.680 | 46,347 | 0.040 | | 0.52 | |
| CXM | Sprinklr Inc Cl A | 8.880 | 8.410 | 8.660 | 4,480,979 | 0.200 | | 2.36 | |
| CXT | Crane Nxt CO | 56.17 | 53.24 | 55.36 | 452,878 | 1.46 | | 2.71 | |
| CXW | Corecivic Inc | 21.55 | 20.54 | 21.06 | 1,065,081 | -0.01 | | 0.05 | |
| CYD | China Yuchai International | 23.82 | 22.32 | 23.37 | 348,589 | -0.54 | | 2.26 | |
| CYH | Community Health Systems | 3.550 | 3.320 | 3.480 | 2,230,415 | 0.080 | | 2.35 | |