Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
CCitigroup Inc87.7985.4885.5716,805,816-2.032.32 
C-NCitigroup Cap XiII [C/Pn]30.3530.1230.3022,7790.020.07 
CAAPCorporacion America Airports Sa20.6520.0520.60207,4690.010.05 
CABOCable One Inc133.9126.4133.5253,8533.92.97 
CACICaci International500.5487.8488.9294,213-16.13.19 
CAD-ACadence Bank [Cade/A]20.7520.3420.618,5000.221.08 
CADECadence Bank35.4634.3535.232,142,8311.043.04 
CAECae Inc30.1329.7229.96803,6700.220.74 
CAFMorgan Stanley China A Share Fund Inc13.9813.8613.9849,6730.130.90 
CAGConagra Brands Inc20.8220.2320.659,901,0680.241.18 
CAHCardinal Health168.1163.6164.52,066,730-3.21.90 
CALCaleres Inc13.8413.1313.82624,2220.564.22 
CALXCalix Inc53.2152.2152.58511,995-0.821.54 
CANGCango Inc ADR5.3905.1205.330803,4410.2805.54 
CAPLCrossamerica Partners LP21.0220.6720.8413,4450.140.68 
CARRCarrier Global Corp75.4074.3674.904,468,9720.260.35 
CARSCars.com Inc12.3212.0112.27671,9710.171.40 
CATCaterpillar Inc396.0392.1394.31,991,5822.80.71 
CATOCato Corp3.0302.8802.90035,284-0.0501.69 
CAVACava Group Inc88.3883.9187.574,041,2133.293.90 
CBChubb Ltd282.0278.0280.01,325,9470.00.01 
CBANColony Bankcorp Inc17.9217.4517.83285,9300.573.30 
CBLCbl & Associates Properties Inc26.0025.5425.70109,6530.150.59 
CBNAChain Bridge Bancorp Inc Cl A26.8626.4026.727,741-0.040.15 
CBRECBRE Group Inc143.0139.9139.91,597,861-2.71.86 
CBTCabot Corp79.7676.9078.38505,0402.012.63 
CBUCommunity Financial System Inc60.0359.0759.46261,4100.350.59 
CBZCbiz Inc74.3672.3672.66515,712-1.061.44 
CCChemours Company13.9012.9513.638,341,8251.219.74 
CCICrown Castle Inc102.8100.8102.62,206,3820.70.72 
CCIACarlyle Credit Income Fund25.6625.6425.661,326-0.010.04 
CCIFCarlyle Credit Income Fund6.4706.3906.46072,6670.0000.00 
CCJCameco Corp74.8670.3971.946,394,430-3.254.32 
CCKCrown Cork & Seal Company109.1108.1108.1885,3110.00.00 
CCLCarnival Corp29.7428.8128.8426,776,897-0.471.60 
CCMConcord Medical Services ADR5.6605.5005.6602,3000.0420.74 
CCOClear Channel Outdoor Holdings1.2201.1901.1901,540,4870.0100.85 
CCRDCorecard Corporation31.2529.1530.9896,5401.525.16 
CCSCentury Communities Inc59.8457.5058.50328,9690.230.39 
CCUCompania Cervecerias Unidas S.A. ADR13.3813.1813.30134,5850.050.38 
CDECoeur Mining Inc9.4708.8008.84012,624,484-0.6506.85 
CDLRCadeler As ADR19.8519.6719.7756,1520.050.25 
CDPCopt Defense Properties28.3227.9528.231,023,7820.040.14 
CDR-BCedar Realty Trust Inc [Cdr/Pb]15.8915.7515.881,7290.070.44 
CDR-CCedar Realty Trust Inc [Cdr/Pc]14.9414.9014.946270.030.23 
CDRECadre Holdings Inc32.3031.6431.95210,3380.140.44 
CECelanese Corp62.2458.6060.361,851,3422.263.89 
CEECentral Europe and Russia Fund15.8015.4015.658,7690.070.45 
CEL-0.03010.02510.02518,1000.00000.00 
CEL.PBristol Myers Squibb [Celg/R]0.03010.02510.02518,1870.00000.00 
CEPUCentral Puerto S.A. ADR11.8611.2311.81271,4310.544.79 
CFCf Industries Holdings98.7195.9197.122,784,8911.932.03 
CFGCitizens Financial Group Inc/Ri48.0847.0647.537,941,7250.471.00 
CFG-ECitizens Financial Group Inc Prf19.4319.1919.4222,1480.170.88 
CFG-HCitizens Financial Group Inc Pfd H26.5226.2426.509,3750.080.30 
CFRCullen/Frost Bankers137.8136.2136.5462,5561.30.95 
CFR-BCullen/Frost Bankers Inc17.7117.4717.619,9080.100.57 
CGAUCenterra Gold Inc7.3506.9907.0701,086,996-0.3004.07 
CGVAffinity Conductor Global Equity Value13.6613.6113.652,9760.070.48 
CHCTCommunity Healthcare Trust Inc16.8916.6116.66172,344-0.110.66 
CHDChurch & Dwight Company98.3597.5998.041,721,797-0.540.55 
CHEChemed Inc468.3457.4465.9200,1045.21.13 
CHGGChegg Inc1.4201.3501.3701,484,4120.0302.24 
CHHChoice Hotels International133.6131.5131.9402,1500.40.27 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]20.7020.4620.613,1860.020.10 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.8723.6523.672,5560.030.13 
CHMICherry Hill Mortgage Investmen2.8102.7402.750209,9550.0200.73 
CHNChina Fund14.8814.7414.8447,1600.140.95 
CHPTChargepoint Hldgs Inc0.71140.68510.698615,260,9550.00130.19 
CHTChunghwa Telecom Ltd ADR44.7244.3144.33164,261-0.360.81 
CHWYChewy Inc40.9439.6640.008,092,921-1.022.49 
CIThe Cigna Group314.6310.6312.01,598,985-1.60.52 
CIACitizens Inc3.5503.4803.510166,1410.0000.00 
CIBBancolombia S.A. ADR45.2644.5944.93122,7720.000.00 
CICBCion Investment Corporation 7.50%24.7724.6624.779,1950.030.12 
CIENCiena Corp79.8877.1878.663,418,100-1.471.83 
CIFColonial Intermediate High1.7501.7201.73035,143-0.0050.29 
CIGComp En DE MN Cemig ADR2.0001.9501.9903,395,379-0.0100.50 
CIG.CComp En DE MN Cemig Cl C ADR2.8602.7202.7703,154-0.0602.12 
CIIBlackrock Enhanced Large Cap Core Fund21.3621.2221.2677,5310.060.28 
CIMChimera Investment Corp14.3114.1014.15424,9650.040.28 
CIM-AChimera Invt Corp [Cim/Pa]22.3822.2522.3012,074-0.050.22 
CIM-BChimera Invt Corp [Cim/Pb]25.0324.9324.9512,8850.000.02 
CIM-CChimera Invt Corp [Cim/Pc]22.8922.6522.796,1050.040.18 
CIM-DChimera Invt Corp [Cim/Pd]24.6724.3224.588,2990.010.05 
CIMNChimera Investment Corporation 9.000%25.3525.2725.282,6300.010.04 
CIMOChimera Investment Corporation 9.250%25.4425.3725.425,1210.010.02 
CINTCI&T Inc Cl A6.0005.9205.99058,6980.1001.70 
CIOCity Office REIT Inc5.6405.4405.570123,1840.0901.64 
CIO-ACity Office REIT Inc [Cio/Pa]19.7119.2419.6611,241-0.030.15 
CIONCion Investment Corp9.7709.6509.710152,5530.0500.52 
CIVICivitas Resources Inc32.1629.1531.832,807,7502.679.16 
CLColgate-Palmolive Company93.1092.1392.146,099,229-1.191.28 
CLBCore Laboratories Inc13.1912.2312.78477,3850.554.50 
CLB.UColombier Acquisition Corp II Wts17.1116.8017.114671.116.94 
CLB.WColombier Acquisition Corp II [Clbr/W]4.6803.9424.190111,475-0.4108.91 
CLBRColombier Acquisition Corp II Cl A17.4315.7516.122,481,239-0.653.88 
CLCOCool Company Ltd7.0506.9007.00026,3960.0901.30 
CLD-AChatham Lodging Trust Pfd.20.3520.2520.355,2680.070.35 
CLDTChatham Lodging Trust REIT7.2607.0707.220229,5690.1401.98 
CLFCleveland-Cliffs Inc8.9808.5808.88027,428,4310.3904.59 
CLHClean Harbors235.5232.2232.2298,122-2.51.07 
CLPRClipper Realty Inc3.7503.5703.57073,048-0.0401.11 
CLSCelestica Inc158.0152.4155.72,620,9481.71.10 
CLVTClarivate Analytics Plc4.6004.4004.5005,695,0310.1002.27 
CLWClearwater Paper Corp30.0929.2129.28126,507-0.541.81 
CLXClorox Company127.1123.7126.02,172,0431.41.13 
CMCanadian Imperial Bank of Commerce72.3371.1071.67925,903-0.430.60 
CMAComerica Inc63.5462.7763.111,817,9010.160.25 
CMBTCmb.Tech NV9.7909.5109.54091,926-0.2502.55 
CMCCommercial Metals Company52.3250.9851.96876,2840.921.80 
CMCMCheetah Mobile Inc ADR4.8404.6604.78316,2780.1232.65 
CMDBCostamare Bulkers Holdings Limited9.1508.8609.02095,6880.1201.35 
CMGChipotle Mexican Grill55.8354.7455.459,873,787-0.010.02 
CMICummins Inc332.6328.0330.8890,8742.90.88 
CMPCompass Minerals Intl Inc22.4021.8121.84622,070-0.060.27 
CMR-BCostamare Inc [Cmre/Pb]25.4025.3525.401,2380.100.40 
CMR-CCostamare Inc [Cmre/Pc]26.2526.1126.182,7990.040.13 
CMR-DCostamare Inc [Cmre/Pd]26.5026.3926.395,1750.080.30 
CMRECostamare Inc9.5709.2909.390593,0840.0900.97 
CMSCms Energy Corp69.6168.6369.371,957,882-0.260.37 
CMS-BConsumers Energy Company [Cms/Pb]76.0074.7575.00185-0.600.79 
CMS-CCms Energy Corp17.5517.4317.5112,1310.020.11 
CMSACms Energy Corp 5.625% Junior21.6521.4321.5713,4910.000.00 
CMSCCms Energy Corp22.3722.2222.3416,8170.060.27 
CMSDCms Energy Corp 5.875% Junior22.8122.5522.7131,4340.110.49 
CMTGClaros Mortgage Trust Inc3.2202.9903.150552,3540.1404.65 
CMUColonial Muni Income Trust3.3203.3003.300229,560-0.0300.90 
CNACNA Financial Corp45.4544.8345.07532,199-0.110.24 
CNCCentene Corp33.2432.5232.6018,051,645-0.451.36 
CNFCnfinance Holdings Ltd ADR0.80000.70450.800044,3140.06959.51 
CNHCNH Industrial N.V.13.8513.4813.7036,203,3000.231.71 
CNICanadian National Railway106.2103.0105.01,379,4102.12.01 
CNKCinemark Holdings Inc30.8029.7330.645,257,0100.782.61 
CNMCore & Main Inc Cl A62.7061.8262.411,341,2020.490.79 
CNMDC O N M E D Corp54.2151.4152.45449,5320.521.00 
CNNECannae Holdings Inc21.0720.8020.85593,265-0.080.38 
CNOCno Financial Group38.0137.4037.54912,1970.050.13 
CNO-ACno Financial Group Inc 5.125%17.8617.8217.82549-0.040.22 
CNPCenterpoint Energy Inc36.1835.4635.805,309,440-0.441.21 
CNQCanadian Natural Resources32.4631.5932.134,821,4500.381.20 
CNRCore Natural Resources Inc71.1469.2569.47676,721-1.281.81 
CNSCohn & Steers Inc77.7376.3277.00130,1290.510.67 
CNXCNX Resources Corp32.9432.0332.411,590,3670.230.71 
COD-ACompass Div Holdings [Codi/Pa]17.9417.2817.639,4330.211.21 
COD-BCompass Div Holdings [Codi/Pb]19.1918.9819.1615,8080.140.74 
COD-CCompass Div Holdings [Codi/Pc]19.7019.2719.6916,4670.361.86 
CODICompass Diversified Holdings6.7006.5106.5501,471,4660.0500.77 
COFCapital One Financial Corp220.9216.7217.52,985,321-0.60.29 
COF-ICapital One Financial Corp [Cof/Pi]19.5719.3719.54102,5430.080.43 
COF-JCapital One Financial Corp [Cof/Pj]18.5818.2618.5874,8790.170.92 
COF-KCapital One Financial Corp18.0117.9318.013,5100.090.50 
COF-LCapital One Financial Corp17.1316.9717.0529,8510.070.40 
COF-NCapital One Financial Corp17.0216.8717.0211,9110.140.80 
COHRCoherent Corp90.9889.1790.402,440,5152.352.67 
COLDAmericold Realty Trust16.9616.2816.433,318,2350.110.67 
COMPCompass Inc Cl A6.3106.1506.2907,688,1520.1402.28 
CONConcentra Group Holdings Parent Inc20.6320.1820.40435,8730.050.25 
COOKTraeger Inc1.9801.8701.950302,5130.0804.28 
COPConocophillips96.9292.5295.798,927,9163.243.50 
COP.UCopley Acquisition Corp [Copl.U]10.1410.1410.143980.040.40 
COP.WCopley Acquisition Corp WT [Copl.W]0.18000.18000.18008000.040628.96 
COPLCopley Acquisition Corp10.0610.0510.0625,6680.010.10 
CORCencora Inc303.2297.9298.01,158,792-4.51.48 
COSO21.5021.2521.4431,8060.190.89 
COTYCoty Inc5.0504.9104.9408,335,848-0.0200.40 
COURCoursera Inc8.6208.4808.6101,640,1500.0800.94 
CPCanadian Pacific Kansas City Ltd81.3979.8080.711,342,9021.021.28 
CPACopa Holdings S.A.112.4109.3109.3226,296-1.91.72 
CPACCementos Pacasmayo S.A.A ADR6.2106.0426.18021,4650.0320.52 
CPAINorthern Lights Counterpoint36.6536.1536.158,518-0.481.30 
CPAYCorpay Inc335.0329.9332.1312,4150.00.00 
CPFCentral Pacific Financial Company29.6729.1229.43121,4570.230.79 
CPKChesapeake Utilities Corp122.6120.2121.9110,9170.10.05 
CPNGCoupang Inc Cl A30.0329.6029.9910,493,123-0.010.03 
CPRICapri Holdings Ltd18.8117.9718.803,106,3890.301.62 
CPSCooper Std Holdings Inc24.1523.3124.14217,4270.682.90 
CPTCamden Property Trust114.2112.3113.3946,567-0.10.04 
CQPCheniere Energy Partners LP55.4054.7955.15112,984-0.300.54 
CRCrane Company195.0190.5191.5232,4500.40.19 
CRBDCorebridge Financial Inc 6.375%23.2423.1623.1626,966-0.040.17 
CRBGCorebridge Financial Inc35.6935.0435.173,217,3600.080.23 
CRCCalifornia Resources Corp47.8946.3947.39813,8690.962.07 
CRCLCircle Internet Group Inc Cl A209.5196.0204.822,124,220-2.71.28 
CRD.ACrawford Company Cl A11.1910.8110.8550,6570.050.46 
CRD.BCrawford Company Cl B10.9410.4710.515,5980.070.67 
CRGYCrescent Energy Company Cl A9.5608.8609.3802,651,3760.5506.23 
CRHCRH Plc ADR95.0994.0194.652,809,3050.310.33 
CRICarter's Inc32.2930.6732.111,318,5380.682.16 
CRKComstock Resources23.8522.9223.122,917,920-0.652.73 
CRLCharles River Laboratories Intl160.0154.1158.4723,6314.52.92 
CRMSalesforce Inc276.8269.7273.76,610,2543.91.43 
CRSCarpenter Technology Corp281.8265.4275.51,216,472-5.31.87 
CRTCross Timbers Royalty Trust9.8009.7409.7806,2650.0600.62 
CSANCosan Sa Spon ADR WI5.0904.9905.010766,230-0.0300.60 
CSLCarlisle Companies Inc404.9397.3400.7751,7723.60.90 
CSRCenterspace61.1160.0060.23145,551-0.300.50 
CSTMConstellium N.V.14.7014.1014.481,314,4490.352.48 
CSVCarriage Services46.9445.7546.4366,9610.170.37 
CSWCsw Industrials Inc291.1279.6286.2106,8674.11.46 
CTA-AEidp Inc54.9354.9354.93278-0.110.20 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]69.5368.9269.531,7120.110.16 
CTBBQwest Corp18.7318.5018.7220,0420.120.65 
CTDDQwest Corp 6.75% Notes Due 205718.7518.6418.7517,2490.030.16 
CTEVClaritev Corporation50.8647.2949.57145,2151.242.57 
CTOCto Realty Growth Inc17.3817.1517.31328,448-0.020.12 
CTO-ACto Realty Growth Inc20.7420.4120.576,290-0.160.77 
CTOSCustom Truck One Source5.1805.0105.090559,5120.0801.60 
CTRACoterra Energy Inc25.6124.7325.187,700,7640.361.45 
CTRECaretrust REIT Inc31.1630.7230.952,475,143-0.090.29 
CTRICenturi Holdings Inc22.1720.8321.35806,061-0.281.29 
CTSCts Corp44.3943.1743.23209,6230.160.37 
CTVACorteva Inc77.2475.9976.453,004,044-0.130.17 
CUB-ECustomers Bancorp Inc [Cubi/Pe]25.0024.9825.0012,5000.010.04 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.7225.5725.572,605-0.040.16 
CUBBCustomers Bancorp Inc 5.375%20.1020.0620.106490.251.23 
CUBECubesmart43.0342.1842.601,318,4360.030.07 
CUBICustomers Bancorp67.0463.8064.01671,971-0.090.14 
CUKCarnival Plc ADR27.1126.2826.342,938,788-0.431.61 
CULPCulp Inc4.8004.5104.66050,4630.1403.10 
CURBCurbline Properties Corp22.5122.0522.07293,451-0.321.43 
CURVTorrid Holdings Inc2.7902.6202.700770,120-0.0903.23 
CUZCousins Properties Inc29.3128.9229.012,284,367-0.080.28 
CVECenovus Energy Inc14.7813.9914.6115,646,1920.574.06 
CVE.WCenovus Energy Inc WT9.9009.6509.6604,0000.6106.74 
CVEOCiveo Corp24.0523.6223.8663,3750.271.14 
CVICvr Energy Inc30.7330.1630.56858,6630.351.16 
CVLGCovenant Logistics Group Inc25.7924.8225.49118,8270.481.92 
CVNACarvana Company Cl A364.0342.7345.92,829,968-11.43.19 
CVSCVS Corp67.4066.6466.944,274,0930.260.39 
CVXChevron Corp153.2147.3153.214,034,5395.83.96 
CWCurtiss-Wright Corp493.6476.6481.2282,199-10.22.07 
CWANClearwater Analytics Holdings Inc Cl A22.6521.9822.254,014,106-0.010.04 
CWE.AClearway Energy Inc [Cwen.A]30.6329.6529.80282,739-0.953.09 
CWENClearway Energy Inc Cl C32.4431.3531.58887,947-0.972.98 
CWHCamping World Holdings Inc18.7317.8918.422,318,5940.603.37 
CWKCushman & Wakefield Plc11.8311.4311.452,382,733-0.151.29 
CWTCalifornia Water Service Group Holding45.6644.7045.45235,907-0.090.20 
CXCemex S.A.B. DE C.V. ADR7.2907.1207.2108,108,6390.0700.98 
CXEColonial High Income Muni Trust3.5703.5503.56067,346-0.0100.28 
CXHColonial Investment Grade Muni Trust7.6607.5807.62091,678-0.0100.13 
CXMSprinklr Inc Cl A9.0008.6409.0005,155,4540.0100.11 
CXTCrane Nxt CO57.4155.7256.73303,7131.342.42 
CXWCorecivic Inc22.4821.6322.061,211,911-0.472.09 
CYDChina Yuchai International24.5723.5124.36221,2660.050.21 
CYHCommunity Health Systems3.5303.3203.5201,659,0160.1905.71 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
216.73.216.125
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,2071330.55
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1482601.09
--%>