| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 78.92 | 77.86 | 78.38 | 9,030,400 | 0.35 |  | 0.45 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 29.29 | 29.12 | 29.25 | 70,400 | 0.05 | | 0.17 | |
| CAAP | Corporacion America Airports Sa | 20.63 | 19.98 | 20.01 | 120,656 | -0.33 |  | 1.62 | |
| CABO | Cable One Inc | 148.0 | 134.1 | 134.5 | 174,000 | -12.0 | | 8.19 | |
| CACI | Caci International | 441.2 | 429.7 | 441.2 | 223,100 | 4.6 | | 1.06 | |
| CAD-A | Cadence Bank [Cade/A] | 21.07 | 20.71 | 20.71 | 31,461 | -0.18 | | 0.86 | |
| CADE | Cadence Bank | 31.72 | 30.88 | 31.09 | 1,180,400 | -0.33 | | 1.05 | |
| CAE | Cae Inc | 27.50 | 26.98 | 27.13 | 414,500 | 0.00 |  | 0.00 | |
| CAF | Morgan Stanley China A Share Fund Inc | 13.69 | 13.48 | 13.55 | 3,956 | 0.07 | | 0.48 | |
| CAG | Conagra Brands Inc | 22.55 | 22.20 | 22.37 | 5,945,600 | -0.07 | | 0.31 | |
| CAH | Cardinal Health | 153.9 | 152.1 | 153.5 | 2,160,412 | 0.5 | | 0.29 | |
| CAL | Caleres Inc | 14.51 | 13.46 | 13.47 | 1,194,100 | -0.86 | | 6.00 | |
| CALX | Calix Inc | 48.59 | 47.66 | 47.88 | 475,876 | 0.00 | | 0.00 | |
| CANG | Cango Inc ADR | 5.180 | 4.960 | 5.010 | 363,300 | -0.120 | | 2.34 | |
| CAPL | Crossamerica Partners LP | 22.40 | 21.73 | 21.86 | 24,900 | -0.01 | | 0.05 | |
| CARR | Carrier Global Corp | 72.68 | 71.57 | 72.48 | 5,940,770 | 0.73 | | 1.02 | |
| CARS | Cars.com Inc | 10.96 | 10.73 | 10.74 | 490,730 | 0.04 | | 0.37 | |
| CAT | Caterpillar Inc | 364.3 | 357.7 | 363.1 | 2,551,800 | 4.6 | | 1.27 | |
| CATO | Cato Corp | 3.430 | 2.920 | 3.240 | 97,864 | 0.190 | | 6.23 | |
| CAVA | Cava Group Inc | 79.14 | 76.45 | 76.83 | 3,633,818 | -1.49 | | 1.90 | |
| CB | Chubb Ltd | 286.9 | 283.2 | 285.6 | 1,591,559 | -0.6 | | 0.22 | |
| CBAN | Colony Bankcorp Inc | 16.16 | 15.64 | 15.69 | 109,000 | -0.26 | | 1.63 | |
| CBL | Cbl & Associates Properties Inc | 26.00 | 25.34 | 25.45 | 107,900 | -0.13 | | 0.51 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 26.30 | 25.64 | 25.66 | 15,106 | -0.28 | | 1.08 | |
| CBRE | CBRE Group Inc | 134.9 | 133.0 | 133.8 | 1,791,050 | 1.0 | | 0.74 | |
| CBT | Cabot Corp | 78.62 | 77.03 | 77.70 | 277,800 | -0.46 | | 0.59 | |
| CBU | Community Financial System Inc | 58.48 | 56.94 | 57.26 | 184,000 | -0.71 | | 1.22 | |
| CBZ | Cbiz Inc | 71.15 | 68.67 | 68.77 | 602,458 | -2.27 | | 3.20 | |
| CC | Chemours Company | 12.04 | 11.62 | 11.87 | 3,743,273 | 0.21 | | 1.80 | |
| CCI | Crown Castle Inc | 100.42 | 98.74 | 99.43 | 3,617,200 | -0.46 | | 0.46 | |
| CCIA | Carlyle Credit Income Fund | 25.65 | 25.47 | 25.65 | 2,800 | 0.15 | | 0.57 | |
| CCIF | Carlyle Credit Income Fund | 6.560 | 6.500 | 6.530 | 103,100 | 0.010 | | 0.15 | |
| CCJ | Cameco Corp | 67.41 | 64.19 | 66.33 | 7,855,423 | 2.50 | | 3.92 | |
| CCK | Crown Cork & Seal Company | 100.7 | 99.4 | 100.7 | 977,600 | 0.7 | | 0.66 | |
| CCL | Carnival Corp | 24.63 | 23.78 | 23.87 | 21,334,400 | -0.64 | | 2.61 | |
| CCM | Concord Medical Services ADR | 7.140 | 6.510 | 6.660 | 2,100 | -0.291 | | 4.19 | |
| CCO | Clear Channel Outdoor Holdings | 1.190 | 1.140 | 1.150 | 1,791,400 | -0.030 | | 2.54 | |
| CCRD | Corecard Corporation | 30.53 | 29.75 | 29.84 | 67,300 | -0.16 | | 0.53 | |
| CCS | Century Communities Inc | 57.48 | 54.51 | 54.57 | 372,400 | -1.28 | | 2.29 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 13.31 | 13.11 | 13.31 | 180,000 | 0.14 | | 1.06 | |
| CCZ | Comcast Corp | 61.10 | 61.10 | 61.10 | 100 | -1.85 | | 2.94 | |
| CDE | Coeur Mining Inc | 9.395 | 9.060 | 9.150 | 17,282,100 | -0.080 | | 0.87 | |
| CDLR | Cadeler As ADR | 21.96 | 21.76 | 21.87 | 25,000 | 0.18 | | 0.83 | |
| CDP | Copt Defense Properties | 28.80 | 28.32 | 28.42 | 584,400 | -0.19 | | 0.66 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 15.97 | 15.95 | 15.96 | 400 | 0.05 | | 0.34 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 14.71 | 14.63 | 14.70 | 700 | -0.07 | | 0.47 | |
| CDRE | Cadre Holdings Inc | 36.42 | 34.33 | 36.03 | 447,973 | 1.02 | | 2.91 | |
| CE | Celanese Corp | 60.36 | 57.87 | 58.19 | 1,863,000 | -1.17 | | 1.97 | |
| CEE | Central Europe and Russia Fund | 15.47 | 14.94 | 15.34 | 18,500 | -0.01 | | 0.07 | |
| CEL- | | 0.0301 | 0.0257 | 0.0286 | 5,000 | 0.0000 | | 0.00 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0301 | 0.0257 | 0.0286 | 5,000 | 0.0000 | | 0.00 | |
| CEPU | Central Puerto S.A. ADR | 12.73 | 12.33 | 12.44 | 252,609 | -0.18 | | 1.43 | |
| CF | Cf Industries Holdings | 95.55 | 90.75 | 95.24 | 3,495,800 | 3.11 | | 3.38 | |
| CFG | Citizens Financial Group Inc/Ri | 42.50 | 41.35 | 41.40 | 7,073,800 | -0.57 | | 1.36 | |
| CFG-E | Citizens Financial Group Inc Prf | 19.25 | 19.09 | 19.09 | 51,700 | 0.00 | | 0.00 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 26.11 | 25.95 | 25.98 | 16,930 | -0.05 | | 0.19 | |
| CFR | Cullen/Frost Bankers | 130.0 | 127.4 | 127.8 | 272,500 | -1.4 | | 1.05 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.12 | 17.00 | 17.00 | 23,799 | -0.07 | | 0.41 | |
| CGAU | Centerra Gold Inc | 7.100 | 7.005 | 7.050 | 704,500 | 0.000 | | 0.00 | |
| CGV | Affinity Conductor Global Equity Value | 13.62 | 13.56 | 13.58 | 2,300 | 0.01 | | 0.04 | |
| CHCT | Community Healthcare Trust Inc | 17.16 | 16.78 | 16.81 | 176,300 | -0.06 | | 0.36 | |
| CHD | Church & Dwight Company | 99.58 | 98.61 | 99.10 | 1,409,300 | -0.26 | | 0.26 | |
| CHE | Chemed Inc | 558.6 | 548.9 | 548.9 | 135,400 | -5.0 | | 0.90 | |
| CHGG | Chegg Inc | 1.660 | 1.470 | 1.570 | 4,162,600 | 0.010 | | 0.64 | |
| CHH | Choice Hotels International | 131.4 | 128.2 | 129.2 | 505,885 | -1.1 | | 0.87 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 21.38 | 21.18 | 21.36 | 9,400 | 0.39 | | 1.84 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 24.28 | 24.00 | 24.16 | 1,100 | -0.01 | | 0.03 | |
| CHMI | Cherry Hill Mortgage Investmen | 3.037 | 2.970 | 2.970 | 141,500 | -0.030 | | 1.00 | |
| CHN | China Fund | 13.31 | 13.18 | 13.30 | 9,900 | 0.12 | | 0.91 | |
| CHPT | Chargepoint Hldgs Inc | 0.8400 | 0.7686 | 0.7860 | 15,252,200 | -0.0372 | | 4.52 | |
| CHT | Chunghwa Telecom Ltd ADR | 44.52 | 44.28 | 44.39 | 88,900 | 0.17 | | 0.38 | |
| CHWY | Chewy Inc | 42.50 | 39.63 | 40.76 | 21,737,400 | -5.03 | | 10.98 | |
| CI | The Cigna Group | 315.9 | 309.5 | 310.2 | 2,210,100 | -3.4 | | 1.09 | |
| CIA | Citizens Inc | 3.830 | 3.590 | 3.800 | 108,846 | 0.180 | | 4.97 | |
| CIB | Bancolombia S.A. ADR | 42.73 | 41.58 | 42.71 | 399,300 | 0.64 | | 1.52 | |
| CICB | Cion Investment Corporation 7.50% | 24.96 | 24.85 | 24.91 | 12,400 | 0.05 | | 0.20 | |
| CIEN | Ciena Corp | 73.25 | 71.52 | 72.22 | 2,769,200 | -0.22 | | 0.30 | |
| CIF | Colonial Intermediate High | 1.730 | 1.720 | 1.720 | 26,178 | 0.000 | | 0.00 | |
| CIG | Comp En DE MN Cemig ADR | 1.870 | 1.820 | 1.850 | 5,518,198 | 0.010 | | 0.54 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.700 | 2.670 | 2.670 | 3,320 | 0.070 | | 2.70 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 20.75 | 20.60 | 20.68 | 62,589 | 0.01 | | 0.05 | |
| CIM | Chimera Investment Corp | 14.07 | 13.88 | 13.89 | 452,400 | -0.02 | | 0.14 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.22 | 21.90 | 22.07 | 5,600 | 0.25 | | 1.15 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 24.36 | 24.27 | 24.34 | 19,600 | -0.02 | | 0.08 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 22.60 | 22.47 | 22.55 | 11,900 | 0.08 | | 0.36 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.01 | 23.93 | 23.93 | 13,333 | -0.05 | | 0.19 | |
| CIMN | Chimera Investment Corporation 9.000% | 24.85 | 24.75 | 24.80 | 4,310 | 0.00 | | 0.00 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.29 | 25.01 | 25.20 | 1,700 | -0.01 | | 0.02 | |
| CINT | CI&T Inc Cl A | 6.000 | 5.750 | 5.760 | 125,800 | -0.120 | | 2.04 | |
| CIO | City Office REIT Inc | 5.410 | 5.300 | 5.320 | 118,098 | 0.030 | | 0.57 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 18.70 | 18.45 | 18.60 | 4,400 | -0.16 | | 0.85 | |
| CION | Cion Investment Corp | 9.200 | 9.100 | 9.140 | 179,416 | -0.010 | | 0.11 | |
| CIVI | Civitas Resources Inc | 31.86 | 30.52 | 31.43 | 2,444,900 | 0.89 | | 2.91 | |
| CL | Colgate-Palmolive Company | 92.63 | 91.51 | 92.11 | 5,353,800 | 0.17 | | 0.18 | |
| CLB | Core Laboratories Inc | 12.45 | 11.93 | 12.26 | 423,800 | 0.22 | | 1.83 | |
| CLB.U | Colombier Acquisition Corp II Wts | 16.30 | 16.30 | 16.30 | 100 | 0.30 | | 1.88 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 3.400 | 3.200 | 3.274 | 78,391 | -0.066 | | 1.98 | |
| CLBR | Colombier Acquisition Corp II Cl A | 14.68 | 14.26 | 14.40 | 629,500 | -0.12 | | 0.83 | |
| CLCO | Cool Company Ltd | 7.310 | 7.040 | 7.230 | 115,900 | 0.230 | | 3.29 | |
| CLD-A | Chatham Lodging Trust Pfd. | 20.40 | 20.39 | 20.39 | 700 | 0.09 | | 0.45 | |
| CLDT | Chatham Lodging Trust REIT | 7.415 | 7.225 | 7.230 | 141,300 | -0.100 | | 1.36 | |
| CLF | Cleveland-Cliffs Inc | 7.610 | 7.220 | 7.370 | 43,789,828 | -0.650 | | 8.10 | |
| CLH | Clean Harbors | 226.7 | 222.4 | 225.8 | 384,600 | 1.7 | | 0.75 | |
| CLPR | Clipper Realty Inc | 4.060 | 3.900 | 3.900 | 50,800 | -0.110 | | 2.74 | |
| CLS | Celestica Inc | 129.5 | 122.0 | 127.7 | 5,465,200 | 6.2 | | 5.09 | |
| CLVT | Clarivate Analytics Plc | 4.545 | 4.385 | 4.410 | 5,375,100 | -0.030 | | 0.68 | |
| CLW | Clearwater Paper Corp | 29.27 | 28.63 | 28.68 | 140,921 | -0.27 | | 0.93 | |
| CLX | Clorox Company | 127.4 | 125.8 | 126.3 | 1,201,900 | -0.6 | | 0.50 | |
| CM | Canadian Imperial Bank of Commerce | 68.61 | 67.83 | 67.96 | 996,720 | -0.54 | | 0.79 | |
| CMA | Comerica Inc | 59.39 | 57.87 | 57.95 | 1,740,700 | -0.96 | | 1.63 | |
| CMBT | Cmb.Tech NV | 9.950 | 9.500 | 9.590 | 125,600 | -0.260 | | 2.64 | |
| CMC | Commercial Metals Company | 49.95 | 48.01 | 48.57 | 1,274,163 | -2.10 | | 4.14 | |
| CMCM | Cheetah Mobile Inc ADR | 4.190 | 4.039 | 4.100 | 9,787 | 0.052 | | 1.28 | |
| CMDB | Costamare Bulkers Holdings Limited | 10.39 | 9.95 | 10.37 | 125,100 | 0.30 | | 2.98 | |
| CMG | Chipotle Mexican Grill | 52.16 | 50.76 | 51.79 | 12,380,700 | 1.17 | | 2.31 | |
| CMI | Cummins Inc | 327.9 | 322.7 | 323.6 | 543,600 | -3.4 | | 1.04 | |
| CMP | Compass Minerals Intl Inc | 19.99 | 18.95 | 19.30 | 686,600 | -0.36 | | 1.83 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.00 | 24.90 | 24.95 | 8,384 | 0.00 | | 0.00 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 25.88 | 25.69 | 25.69 | 4,093 | 0.04 | | 0.16 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.39 | 26.25 | 26.36 | 1,200 | 0.06 | | 0.23 | |
| CMRE | Costamare Inc | 9.140 | 8.760 | 9.100 | 706,295 | 0.350 | | 4.00 | |
| CMS | Cms Energy Corp | 70.26 | 69.74 | 70.00 | 1,944,800 | -0.15 | | 0.21 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 74.55 | 74.55 | 74.55 | 203 | -0.35 | | 0.46 | |
| CMS-C | Cms Energy Corp | 16.98 | 16.86 | 16.94 | 29,100 | 0.12 | | 0.71 | |
| CMSA | Cms Energy Corp 5.625% Junior | 21.12 | 20.99 | 21.00 | 17,300 | -0.04 | | 0.19 | |
| CMSC | Cms Energy Corp | 22.37 | 22.19 | 22.21 | 16,400 | -0.04 | | 0.18 | |
| CMSD | Cms Energy Corp 5.875% Junior | 22.44 | 22.20 | 22.24 | 29,300 | -0.04 | | 0.18 | |
| CMTG | Claros Mortgage Trust Inc | 3.210 | 3.010 | 3.100 | 780,600 | 0.110 | | 3.68 | |
| CMU | Colonial Muni Income Trust | 3.360 | 3.343 | 3.355 | 30,800 | 0.015 | | 0.45 | |
| CNA | CNA Financial Corp | 45.90 | 45.34 | 45.80 | 309,800 | 0.11 | | 0.24 | |
| CNC | Centene Corp | 55.94 | 55.06 | 55.27 | 3,041,800 | -0.24 | | 0.43 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.5200 | 0.4378 | 0.4454 | 1,838,341 | -0.0097 | | 2.13 | |
| CNH | CNH Industrial N.V. | 12.97 | 12.78 | 12.94 | 13,751,900 | 0.06 | | 0.47 | |
| CNI | Canadian National Railway | 106.0 | 103.4 | 104.4 | 2,041,900 | -1.2 | | 1.16 | |
| CNK | Cinemark Holdings Inc | 32.13 | 31.13 | 32.13 | 2,155,600 | 0.63 | | 2.00 | |
| CNM | Core & Main Inc Cl A | 58.85 | 56.90 | 57.43 | 2,577,464 | -0.67 | | 1.15 | |
| CNMD | C O N M E D Corp | 59.52 | 56.89 | 56.95 | 332,100 | -2.42 | | 4.08 | |
| CNNE | Cannae Holdings Inc | 20.01 | 19.63 | 19.82 | 587,004 | -0.10 | | 0.50 | |
| CNO | Cno Financial Group | 38.20 | 37.36 | 37.49 | 1,017,400 | -0.42 | | 1.11 | |
| CNO-A | Cno Financial Group Inc 5.125% | 17.50 | 17.15 | 17.37 | 2,900 | -0.08 | | 0.46 | |
| CNP | Centerpoint Energy Inc | 36.43 | 35.99 | 36.03 | 5,266,354 | -0.22 | | 0.61 | |
| CNQ | Canadian Natural Resources | 32.88 | 32.12 | 32.73 | 4,347,600 | 0.56 | | 1.74 | |
| CNR | Core Natural Resources Inc | 72.03 | 67.95 | 71.46 | 1,025,900 | 4.08 | | 6.06 | |
| CNS | Cohn & Steers Inc | 77.61 | 75.79 | 76.17 | 311,500 | -1.27 | | 1.64 | |
| CNX | CNX Resources Corp | 32.67 | 32.00 | 32.04 | 1,939,000 | -0.25 | | 0.77 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 15.93 | 15.37 | 15.72 | 9,300 | 0.05 | | 0.32 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 17.63 | 17.32 | 17.50 | 13,633 | 0.30 | | 1.74 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 17.54 | 17.30 | 17.45 | 61,700 | 0.35 | | 2.05 | |
| CODI | Compass Diversified Holdings | 6.510 | 6.240 | 6.390 | 2,122,021 | 0.070 | | 1.11 | |
| COF | Capital One Financial Corp | 205.1 | 199.9 | 200.5 | 4,295,873 | -0.5 | | 0.23 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 18.99 | 18.80 | 18.82 | 261,500 | 0.00 | | 0.00 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 18.03 | 17.90 | 17.90 | 68,254 | -0.01 | | 0.06 | |
| COF-K | Capital One Financial Corp | 17.34 | 17.24 | 17.24 | 7,800 | 0.01 | | 0.06 | |
| COF-L | Capital One Financial Corp | 16.45 | 16.29 | 16.30 | 35,900 | -0.07 | | 0.43 | |
| COF-N | Capital One Financial Corp | 16.45 | 16.29 | 16.29 | 21,600 | -0.09 | | 0.55 | |
| COHR | Coherent Corp | 83.35 | 80.92 | 81.51 | 1,941,600 | -0.51 | | 0.62 | |
| COLD | Americold Realty Trust | 18.08 | 17.69 | 17.76 | 4,225,000 | 0.01 | | 0.06 | |
| COMP | Compass Inc Cl A | 6.580 | 6.380 | 6.510 | 6,712,100 | 0.170 | | 2.68 | |
| CON | Concentra Group Holdings Parent Inc | 22.16 | 21.83 | 21.93 | 535,454 | -0.04 | | 0.18 | |
| COOK | Traeger Inc | 1.900 | 1.740 | 1.740 | 595,600 | -0.110 | | 5.95 | |
| COP | Conocophillips | 93.82 | 91.14 | 93.35 | 8,738,400 | 2.17 | | 2.38 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.11 | 10.09 | 10.09 | 9,100 | -0.01 | | 0.10 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1903 | 0.1903 | 0.1903 | 2,300 | -0.0101 | | 5.04 | |
| COPL | Copley Acquisition Corp | 10.02 | 10.02 | 10.02 | 6,200 | 0.00 | | 0.00 | |
| COR | Cencora Inc | 288.1 | 284.1 | 286.6 | 1,171,300 | 2.4 | | 0.84 | |
| COTY | Coty Inc | 5.270 | 5.070 | 5.070 | 7,843,400 | -0.070 | | 1.36 | |
| COUR | Coursera Inc | 8.770 | 8.535 | 8.590 | 1,364,500 | -0.060 | | 0.69 | |
| CP | Canadian Pacific Kansas City Ltd | 81.74 | 80.16 | 80.76 | 2,658,000 | -0.49 | | 0.60 | |
| CPA | Copa Holdings S.A. | 108.3 | 104.6 | 106.2 | 446,900 | -1.3 | | 1.18 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 6.000 | 5.850 | 5.950 | 2,800 | -0.050 | | 0.83 | |
| CPAI | Northern Lights Counterpoint | 35.51 | 35.33 | 35.33 | 8,200 | 0.04 | | 0.12 | |
| CPAY | Corpay Inc | 355.6 | 346.6 | 348.7 | 843,700 | -1.9 | | 0.53 | |
| CPF | Central Pacific Financial Company | 27.59 | 27.10 | 27.35 | 217,300 | 0.07 | | 0.26 | |
| CPK | Chesapeake Utilities Corp | 121.7 | 119.8 | 120.1 | 66,384 | -0.4 | | 0.35 | |
| CPNG | Coupang Inc Cl A | 28.28 | 27.91 | 28.28 | 5,627,914 | 0.02 | | 0.07 | |
| CPRI | Capri Holdings Ltd | 18.77 | 17.79 | 18.03 | 4,312,100 | 0.44 | | 2.50 | |
| CPS | Cooper Std Holdings Inc | 24.07 | 22.90 | 24.05 | 174,300 | 1.15 | | 5.02 | |
| CPT | Camden Property Trust | 118.5 | 116.8 | 117.4 | 767,700 | -0.7 | | 0.58 | |
| CQP | Cheniere Energy Partners LP | 58.37 | 57.00 | 57.49 | 204,000 | 0.55 | | 0.97 | |
| CR | Crane Company | 189.0 | 185.3 | 186.6 | 409,900 | -0.1 | | 0.03 | |
| CRBD | Corebridge Financial Inc 6.375% | 22.78 | 22.66 | 22.68 | 41,700 | -0.03 | | 0.13 | |
| CRBG | Corebridge Financial Inc | 33.34 | 32.61 | 32.63 | 3,461,400 | -0.50 | | 1.51 | |
| CRC | California Resources Corp | 46.63 | 45.41 | 46.21 | 766,700 | 0.87 | | 1.92 | |
| CRCL | Circle Internet Group Inc | 120.5 | 106.5 | 117.2 | 26,481,300 | 11.3 | | 10.66 | |
| CRD.A | Crawford Company Cl A | 10.80 | 10.37 | 10.48 | 53,200 | -0.36 | | 3.32 | |
| CRD.B | Crawford Company Cl B | 10.31 | 9.50 | 10.11 | 5,800 | 0.00 | | 0.00 | |
| CRGY | Crescent Energy Company Cl A | 9.600 | 9.160 | 9.460 | 3,371,800 | 0.290 | | 3.16 | |
| CRH | CRH Plc ADR | 93.24 | 90.68 | 91.08 | 3,900,900 | -1.82 | | 1.96 | |
| CRI | Carter's Inc | 33.08 | 32.10 | 32.25 | 1,173,000 | -0.34 | | 1.04 | |
| CRK | Comstock Resources | 24.47 | 23.89 | 23.94 | 2,487,700 | -0.10 | | 0.42 | |
| CRL | Charles River Laboratories Intl | 154.4 | 149.3 | 151.1 | 718,800 | 0.1 | | 0.07 | |
| CRM | Salesforce Inc | 269.5 | 265.4 | 265.9 | 6,543,308 | -2.3 | | 0.86 | |
| CRS | Carpenter Technology Corp | 250.0 | 241.7 | 245.1 | 911,453 | -0.9 | | 0.35 | |
| CRT | Cross Timbers Royalty Trust | 9.900 | 9.750 | 9.880 | 33,900 | 0.100 | | 1.02 | |
| CSAN | Cosan Sa Spon ADR WI | 6.060 | 5.875 | 5.980 | 1,469,600 | 0.030 | | 0.50 | |
| CSL | Carlisle Companies Inc | 380.5 | 368.2 | 368.8 | 302,300 | -9.5 | | 2.52 | |
| CSR | Centerspace | 65.61 | 63.69 | 64.24 | 67,700 | -0.98 | | 1.50 | |
| CSTM | Constellium N.V. | 13.81 | 13.38 | 13.74 | 1,557,400 | 0.09 | | 0.66 | |
| CSV | Carriage Services | 45.98 | 44.30 | 44.60 | 169,543 | -0.83 | | 1.83 | |
| CSW | Csw Industrials Inc | 313.5 | 304.5 | 305.0 | 98,500 | -5.8 | | 1.87 | |
| CTA-A | Eidp Inc | 54.07 | 53.97 | 54.07 | 1,368 | 0.29 | | 0.54 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 68.51 | 68.07 | 68.07 | 2,300 | -0.32 | | 0.47 | |
| CTBB | Qwest Corp | 17.95 | 17.40 | 17.50 | 38,800 | -0.41 | | 2.29 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 18.63 | 18.20 | 18.20 | 42,800 | -0.29 | | 1.57 | |
| CTEV | Claritev Corporation | 39.56 | 37.89 | 39.29 | 51,344 | 0.91 | | 2.37 | |
| CTO | Cto Realty Growth Inc | 19.05 | 18.71 | 18.75 | 212,600 | -0.05 | | 0.27 | |
| CTO-A | Cto Realty Growth Inc | 22.10 | 21.56 | 21.56 | 2,300 | -0.14 | | 0.67 | |
| CTOS | Custom Truck One Source | 4.805 | 4.685 | 4.740 | 310,400 | 0.000 | | 0.00 | |
| CTRA | Coterra Energy Inc | 26.15 | 25.63 | 25.78 | 8,398,400 | -0.09 | | 0.35 | |
| CTRE | Caretrust REIT Inc | 29.17 | 28.68 | 28.88 | 1,276,217 | 0.14 | | 0.49 | |
| CTRI | Centuri Holdings Inc | 23.37 | 22.74 | 23.10 | 467,200 | 0.28 | | 1.23 | |
| CTS | Cts Corp | 43.41 | 42.62 | 42.68 | 155,400 | -0.58 | | 1.34 | |
| CTVA | Corteva Inc | 72.14 | 71.50 | 72.07 | 8,169,300 | 0.52 | | 0.73 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 25.00 | 24.98 | 24.99 | 13,000 | 0.01 | | 0.04 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 25.40 | 25.37 | 25.40 | 800 | 0.05 | | 0.20 | |
| CUBB | Customers Bancorp Inc 5.375% | 20.24 | 20.19 | 20.24 | 2,900 | -0.01 | | 0.02 | |
| CUBE | Cubesmart | 44.13 | 43.14 | 43.32 | 963,900 | -0.35 | | 0.80 | |
| CUBI | Customers Bancorp | 53.87 | 52.52 | 52.90 | 178,314 | -0.33 | | 0.62 | |
| CUK | Carnival Plc ADR | 22.18 | 21.49 | 21.58 | 1,918,308 | -0.54 | | 2.44 | |
| CULP | Culp Inc | 4.020 | 3.810 | 4.010 | 51,500 | 0.110 | | 2.82 | |
| CURB | Curbline Properties Corp | 23.26 | 22.74 | 22.79 | 354,832 | -0.33 | | 1.43 | |
| CURV | Torrid Holdings Inc | 5.108 | 4.775 | 4.840 | 194,600 | -0.120 | | 2.42 | |
| CUZ | Cousins Properties Inc | 30.81 | 30.24 | 30.25 | 1,955,700 | -0.08 | | 0.26 | |
| CVE | Cenovus Energy Inc | 14.41 | 13.88 | 14.32 | 17,893,800 | 0.28 | | 1.99 | |
| CVE.W | Cenovus Energy Inc WT | 9.560 | 9.060 | 9.420 | 2,500 | 0.120 | | 1.29 | |
| CVEO | Civeo Corp | 22.91 | 22.38 | 22.87 | 133,833 | 0.33 | | 1.46 | |
| CVI | Cvr Energy Inc | 25.86 | 24.80 | 25.81 | 996,913 | 1.09 | | 4.41 | |
| CVLG | Covenant Logistics Group Inc | 23.53 | 23.00 | 23.02 | 148,300 | -0.35 | | 1.50 | |
| CVNA | Carvana Company Cl A | 342.7 | 333.3 | 340.3 | 2,081,800 | 1.8 | | 0.54 | |
| CVS | CVS Corp | 65.75 | 64.11 | 65.72 | 7,422,400 | 1.46 | | 2.27 | |
| CVX | Chevron Corp | 145.1 | 142.6 | 144.8 | 9,256,600 | 1.4 | | 1.00 | |
| CW | Curtiss-Wright Corp | 471.7 | 447.1 | 471.7 | 338,500 | 15.2 | | 3.32 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 24.42 | 23.00 | 23.10 | 10,445,100 | -1.65 | | 6.67 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 29.36 | 28.84 | 29.16 | 138,700 | 0.37 | | 1.29 | |
| CWEN | Clearway Energy Inc Cl C | 31.18 | 30.65 | 30.99 | 522,200 | 0.40 | | 1.31 | |
| CWH | Camping World Holdings Inc | 19.36 | 18.64 | 19.18 | 2,653,600 | 0.59 | | 3.17 | |
| CWK | Cushman & Wakefield Plc | 11.02 | 10.65 | 10.65 | 1,353,000 | -0.10 | | 0.93 | |
| CWT | California Water Service Group Holding | 47.66 | 46.70 | 46.71 | 247,200 | -0.43 | | 0.91 | |
| CX | Cemex S.A.B. DE C.V. ADR | 7.235 | 6.960 | 6.960 | 24,928,400 | 0.050 | | 0.72 | |
| CXE | Colonial High Income Muni Trust | 3.530 | 3.490 | 3.530 | 78,200 | 0.040 | | 1.15 | |
| CXH | Colonial Investment Grade Muni Trust | 7.580 | 7.555 | 7.580 | 10,800 | 0.020 | | 0.26 | |
| CXM | Sprinklr Inc Cl A | 8.830 | 8.480 | 8.570 | 2,391,200 | -0.260 | | 2.94 | |
| CXT | Crane Nxt CO | 56.62 | 55.58 | 55.69 | 363,100 | -0.54 | | 0.96 | |
| CXW | Corecivic Inc | 22.27 | 21.41 | 21.44 | 853,374 | -0.40 | | 1.83 | |
| CYD | China Yuchai International | 19.88 | 19.09 | 19.15 | 144,900 | -0.16 | | 0.83 | |
| CYH | Community Health Systems | 3.410 | 3.230 | 3.310 | 2,172,000 | 0.060 | | 1.85 | |