EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
CCitigroup Inc113.8111.7112.033.5K-3.32.86 
C-NCitigroup Cap XiII [C/Pn]29.5529.4129.4866.4K0.130.44 
C-RCitigroup Cap X24.9724.5124.93170.2K0.281.14 
CAAPCorporacion America Airports Sa25.3225.1725.31900-0.582.24 
CABOCable One Inc92.6888.7389.6737.0K-1.651.81 
CACICaci International561.2561.2561.2800.00.00 
CAECae Inc26.7826.3026.56566.5K0.522.00 
CAFMS China A Share Fund17.4416.3317.30131.7K-0.201.14 
CAGConagra Brands Inc15.6015.4615.5936.1K0.070.46 
CAHCardinal Health211.0210.5211.0312-1.00.48 
CALCaleres Inc11.1910.5111.04224.6K0.524.93 
CALXCalix Inc46.3946.3946.39317-0.481.02 
CALYTopgolf Callaway Brands Corp13.4913.4913.49300-0.332.39 
CANGCango Inc ADR0.42360.40500.405011.9K-0.02495.79 
CAPLCrossamerica Partners LP20.8920.5720.8413.3K0.100.48 
CARRCarrier Global Corp55.6655.5655.56564-1.342.36 
CARSCars.com Inc8.1108.1008.100300-0.1601.94 
CATCaterpillar Inc718.5706.7709.020.8K-21.32.92 
CATOCato Corp2.8802.8802.8801200.0401.41 
CAVACava Group Inc79.4677.4277.542.7K-2.603.25 
CBChubb Ltd328.5324.0327.2613.2K1.20.38 
CBANColony Bankcorp Inc19.8519.8519.85100-0.241.19 
CBLCbl & Associates Properties Inc39.6238.3639.43121.1K0.952.47 
CBNAChain Bridge Bancorp Inc Cl A35.0834.8034.801.6K0.000.00 
CBRECBRE Group Inc136.4133.1134.6734.6K-1.00.72 
CBTCabot Corp76.1574.5675.33128.2K-0.020.03 
CBUCommunity Financial System Inc59.8058.8559.40113.9K0.741.26 
CBZCbiz Inc27.2925.7726.43504.3K-0.411.53 
CCChemours Company21.0520.7520.938.0K-0.592.74 
CCICrown Castle Inc81.6780.0280.871.21M-0.480.59 
CCIDCarlyle Credit Income Fund25.1525.1025.108400.020.06 
CCIFCarlyle Credit Income Fund3.2653.2103.24068.1K0.0200.62 
CCJCameco Corp108.1105.0106.433.6K-4.74.25 
CCKCrown Cork & Seal Company104.7100.8103.8611.5K3.63.56 
CCLCarnival Corp25.8225.3225.35475.0K-1.234.63 
CCMConcord Medical Services ADR3.9503.8403.9205490.0802.08 
CCOClear Channel Outdoor Holdings2.3902.3702.3756.08M0.0000.00 
CCSCentury Communities Inc58.3856.8457.4274.5K0.030.05 
CCUCompania Cervecerias Unidas S.A. ADR11.3211.3211.32550-0.423.54 
CCZComcast Corp65.0065.0065.001001.963.11 
CDECoeur Mining Inc19.1117.6517.84874.8K-1.276.65 
CDLRCadeler As ADR24.4222.8624.1950.7K0.632.68 
CDPCopt Defense Properties30.8030.4230.58390.5K-0.020.07 
CDR-BCedar Realty Trust Inc [Cdr/Pb]21.3220.2420.24600-1.416.51 
CDR-CCedar Realty Trust Inc [Cdr/Pc]21.4419.9920.403.2K-1.205.53 
CDRECadre Holdings Inc31.5731.5731.57100-0.601.87 
CDRpB21.3220.2420.24590-1.416.51 
CDRpC21.4419.9920.402.8K-1.205.53 
CECelanese Corp64.0362.3663.353.9K-0.200.31 
CEECentral Europe and Russia Fund18.4818.1018.1311.9K-0.090.49 
CEL-Bristol Myers Squibb [Celg/R]0.10540.08500.088617.6K-0.027623.75 
CELG.RIBristol-Myers Squibb Company Ce0.00000.00000.000000.0000NaN 
CELGr0.10540.08500.088617.5K-0.027623.75 
CEPUCentral Puerto S.A. ADR17.0016.1816.62413.0K-0.221.31 
CFCf Industries Holdings135.0130.0134.580.2K6.65.13 
CFGCitizens Financial Group Inc/Ri59.0058.2259.00461-1.572.59 
CFG-ECitizens Financial Group Inc Prf18.7818.5918.6930.9K0.070.38 
CFG-HCitizens Financial Group Inc Pfd H25.6725.3925.6330.2K0.261.02 
CFG-ICitizens Financial Group Inc24.9924.7824.9031.0K0.040.16 
CFGpE18.7818.5918.7424.8K0.040.21 
CFGpH25.6725.3925.6323.9K0.230.91 
CFGpI24.9924.7824.907.3K0.020.08 
CFNDC1 Fund Inc3.8703.7503.7938.4K-0.0501.30 
CFRCullen/Frost Bankers137.0137.0137.0100-1.71.19 
CFR-BCullen/Frost Bankers Inc17.1016.9717.018.6K0.040.24 
CFRpB17.1016.9717.016.6K-0.030.18 
CGAUCenterra Gold Inc17.7117.2017.2911.7K-1.126.08 
CGVAffinity Conductor Global Equity Value15.7615.6115.6510.2K0.231.51 
CHCTCommunity Healthcare Trust Inc15.9515.7515.8068.1K-0.090.57 
CHDChurch & Dwight Company92.7692.2892.76893-0.090.10 
CHEChemed Inc380.7371.5377.686.3K-0.20.05 
CHGGChegg Inc0.73000.71000.73005.6K0.01502.10 
CHHChoice Hotels International101.7101.7101.7100-1.21.14 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]20.6720.5120.672.2K0.100.49 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.1322.6722.965.9K-0.261.12 
CHMICherry Hill Mortgage Investmen2.5802.4302.440233.7K-0.0803.20 
CHMIpA20.6720.5120.671.4K0.100.49 
CHMIpB23.1322.6722.964.4K-0.261.12 
CHPTChargepoint Hldgs Inc4.7904.6504.65013.0K-0.1302.72 
CHTChunghwa Telecom Ltd ADR42.1142.1142.1118.0K-0.280.65 
CHWYChewy Inc26.6526.0326.0710.3K-0.552.07 
CIThe Cigna Group265.0265.0265.040-2.30.86 
CIACitizens Inc5.0005.0005.000200-0.0801.57 
CIBBancolombia S.A. ADR73.7671.9872.81195.3K0.080.11 
CICBCion Investment Corporation 7.50%24.8724.6024.731.8K-0.050.20 
CIENCiena Corp404.9389.9394.031.1K-21.45.15 
CIFColonial Intermediate High1.6401.6201.64036.5K0.0201.24 
CIGComp En DE MN Cemig ADR2.4302.3802.38016.4K-0.0502.06 
CIG.CComp En DE MN Cemig Cl C ADR3.2503.1803.2507.3K-0.0300.91 
CIIBlackrock Enhanced Large Cap Core Fund21.6021.2321.4267.6K0.462.19 
CIMChimera Investment Corp12.6812.4812.56448.9K0.010.08 
CIM-AChimera Invt Corp [Cim/Pa]21.1020.5620.7111.2K0.231.12 
CIM-BChimera Invt Corp [Cim/Pb]22.3222.0022.2442.7K0.401.83 
CIM-CChimera Invt Corp [Cim/Pc]20.3119.8220.2064.3K0.482.43 
CIM-DChimera Invt Corp [Cim/Pd]22.4122.1422.2224.4K-0.040.18 
CIMNChimera Investment Corporation 9.000%25.0124.7525.018.6K0.190.77 
CIMOChimera Investment Corporation 9.250%25.4725.0625.3312.5K0.311.24 
CIMPChimera Investment Corporation 8.875%24.8024.4724.775.7K0.311.27 
CIMpA21.1020.5620.7110.7K0.231.12 
CIMpB22.1522.1522.15200-0.090.41 
CIMpC20.3720.2120.212.9K0.070.35 
CIMpD22.4122.1422.2221.6K-0.100.45 
CINTCI&T Inc Cl A5.1004.9905.02046.4K-0.0500.99 
CIONCion Investment Corp6.7006.6816.7001.4K-0.0701.03 
CLColgate-Palmolive Company85.2284.7985.222.6K-0.190.22 
CLBCore Laboratories Inc16.3716.3716.372000.261.61 
CLB.UColombier Acquisition Corp II Wts10.1710.1710.175.0K-0.010.10 
CLB.WColombier Acquisition Corp II [Clbr/W]0.75000.68300.730017.0K-0.259926.26 
CLBRColombier Acquisition Corp II Cl A10.0810.0310.05157.0K-0.010.10 
CLD-AChatham Lodging Trust Pfd.20.0719.9020.071.9K0.070.35 
CLDTChatham Lodging Trust REIT7.9707.7907.830110.0K-0.0500.64 
CLDTpA20.0719.9020.071.4K0.070.35 
CLFCleveland-Cliffs Inc8.2408.0208.050167.1K-0.2202.66 
CLHClean Harbors291.6287.0290.1137.4K3.31.15 
CLIMClimate Real Impact Solutions II24.5724.5724.5710424.57 
CLPRClipper Realty Inc2.9502.9502.9502000.0000.00 
CLSCelestica Inc279.5273.0273.512.1K-15.25.27 
CLVTClarivate Analytics Plc2.5402.5102.5409980.0502.01 
CLWClearwater Paper Corp15.0614.3414.6384.6K0.231.60 
CLXClorox Company103.6102.6103.311.7K-0.90.86 
CMCanadian Imperial Bank of Commerce95.8094.1395.80200-0.430.45 
CMBTCmb.Tech NV12.4212.3012.3529.4K-0.181.44 
CMCCommercial Metals Company63.5462.0262.88810.8K1.442.34 
CMCMCheetah Mobile Inc ADR5.7405.5005.5008.5K-0.0100.18 
CMDBCostamare Bulkers Holdings Limited16.2516.2516.253000.100.62 
CMGChipotle Mexican Grill32.4031.7831.9126.8K-0.722.21 
CMICummins Inc536.0536.0536.040-14.12.56 
CMPCompass Minerals Intl Inc24.0223.3723.39463.6K0.030.13 
CMR-BCostamare Inc [Cmre/Pb]26.2726.1426.274000.170.67 
CMR-CCostamare Inc [Cmre/Pc]26.5826.4026.40400-0.200.75 
CMR-DCostamare Inc [Cmre/Pd]27.6926.9927.691.1K-0.511.81 
CMRECostamare Inc17.1416.8516.99173.2K0.100.59 
CMREpB26.2726.1426.273200.170.67 
CMREpC26.5826.4026.40418-0.200.75 
CMREpD27.6926.9927.69790-0.511.81 
CMSCms Energy Corp78.1577.0777.941.39M0.340.44 
CMS-BConsumers Energy Company [Cms/Pb]80.1878.4980.184002.463.16 
CMS-CCms Energy Corp16.7216.4116.5927.9K-0.160.96 
CMSACms Energy Corp 5.625% Junior21.4121.1321.2814.2K0.030.14 
CMSCCms Energy Corp22.1021.9621.9621.1K0.090.41 
CMSDCms Energy Corp 5.875% Junior22.3322.1222.1581.5K0.050.23 
CMSpB80.1878.4980.182002.463.16 
CMSpC16.7216.4116.5523.7K-0.191.14 
CMTGClaros Mortgage Trust Inc2.4802.2852.320229.3K-0.0602.52 
CMUColonial Muni Income Trust3.5703.5603.56526.7K-0.0200.56 
CNACNA Financial Corp46.0445.5545.75160.9K-0.200.44 
CNCCentene Corp33.8033.3333.802.5K-0.150.44 
CNFCnfinance Holdings Ltd ADR3.5353.5353.535100-0.3759.59 
CNHCNH Industrial N.V.10.8410.5610.5745.1K-0.454.08 
CNICanadian National Railway102.2102.2102.2200-1.00.98 
CNKCinemark Holdings Inc28.9028.3528.56739.5K0.020.07 
CNMCore & Main Inc Cl A49.9549.9549.95470-1.102.15 
CNMDC O N M E D Corp36.2734.9535.54160.8K0.170.48 
CNNECannae Holdings Inc11.6511.3311.45284.3K0.070.62 
CNOCno Financial Group41.7841.0641.08228.8K0.020.05 
CNO-ACno Financial Group Inc 5.125%18.2218.0118.185.1K0.211.17 
CNOpA18.2218.0118.014.6K-0.090.50 
CNPCenterpoint Energy Inc42.9942.9942.99236-0.260.60 
CNQCanadian Natural Resources48.4847.4547.9056.8K1.342.88 
CNRCore Natural Resources Inc103.5103.5103.53002.12.06 
CNSCohn & Steers Inc63.4561.4862.12112.8K-0.420.67 
CNXCNX Resources Corp39.2739.0039.002350.571.48 
COD-ACompass Div Holdings [Codi/Pa]18.4417.5218.269.2K0.744.23 
COD-BCompass Div Holdings [Codi/Pb]20.0019.5519.9921.8K0.482.46 
COD-CCompass Div Holdings [Codi/Pc]20.0219.5420.0112.4K0.472.41 
CODICompass Diversified Holdings8.1808.1808.1802000.0000.00 
CODIpA18.4417.5218.268.4K0.663.76 
CODIpB20.0019.5519.9919.9K0.482.46 
CODIpC20.0219.5420.0110.5K0.361.83 
COFCapital One Financial Corp181.8179.8179.81.7K-4.72.54 
COF-ICapital One Financial Corp [Cof/Pi]18.9718.6618.79115.9K0.140.75 
COF-JCapital One Financial Corp [Cof/Pj]17.9917.8117.94115.9K0.110.62 
COF-KCapital One Financial Corp17.2817.0217.1621.4K0.201.18 
COF-LCapital One Financial Corp16.3816.1416.3050.3K0.211.30 
COF-NCapital One Financial Corp15.9015.6715.7823.9K0.110.70 
COFpI18.9718.6618.79101.1K0.090.48 
COFpJ17.9917.8117.94104.6K0.080.45 
COFpK17.2817.0217.1619.6K0.090.53 
COFpL16.3816.1416.3048.1K0.211.30 
COFpN15.9015.6715.7821.1K0.110.70 
COHRCoherent Corp241.5231.6233.084.8K-14.85.97 
COLDAmericold Realty Trust11.0711.0411.04616-0.191.69 
COMPCompass Inc Cl A7.0406.8306.88016.4K-0.3004.18 
CONConcentra Group Holdings Parent Inc21.7120.2020.806.9K-0.432.03 
COOKTraeger Inc30.1528.9829.692.8K0.772.66 
COPConocophillips132.8130.8131.153.2K2.72.11 
COP.UCopley Acquisition Corp [Copl.U]10.7210.7210.721000.333.18 
COP.WCopley Acquisition Corp WT [Copl.W]0.16990.15000.1680222.5K0.018012.00 
COPLCopley Acquisition Corp10.3310.3210.322.4K-0.020.19 
COPL.UNCopley Acquisition Corp0.00000.00000.000000.0000NaN 
COPL.WTCopley Acquisition Corp WT0.00000.00000.000000.0000NaN 
CORCencora Inc319.9313.2317.8931.0K3.51.12 
COSOCoastalsouth Bancshares Inc24.6024.6024.60100-0.160.65 
COTYCoty Inc2.0601.9701.99019.6K-0.0502.45 
COURCoursera Inc5.8005.7305.7305.4K-0.1202.05 
CPCanadian Pacific Kansas City Ltd77.0177.0177.01200-1.011.29 
CPACopa Holdings S.A.116.0114.0114.0200-3.93.33 
CPACCementos Pacasmayo S.A.A ADR10.6610.0810.666.2K0.393.90 
CPAINorthern Lights Counterpoint43.6641.9742.0413.3K0.300.72 
CPAYCorpay Inc292.4283.8289.7286.2K-1.40.48 
CPFCentral Pacific Financial Company32.6432.0032.2832.5K0.321.00 
CPKChesapeake Utilities Corp130.3125.2127.7110.2K1.31.06 
CPNCalpine Corp29.3329.3329.333.4K-0.200.68 
CPNGCoupang Inc Cl A18.6218.2518.41100.5K-0.512.70 
CPRICapri Holdings Ltd18.1117.3817.961.73M0.351.99 
CPSCooper Std Holdings Inc29.6628.1429.05106.9K1.134.05 
CPTCamden Property Trust98.9697.5598.31560.3K0.610.62 
CQPCheniere Energy Partners LP67.2564.7565.508021.081.68 
CRCrane Company175.9172.7172.9219.0K1.91.12 
CRBDCorebridge Financial Inc 6.375%23.2622.7723.2321.3K0.462.02 
CRBGCorebridge Financial Inc23.5223.5023.50600-0.632.61 
CRCCalifornia Resources Corp68.2567.3167.314751.281.94 
CRCLCircle Internet Group Inc Cl A90.0086.6187.88485.2K-2.863.15 
CRD.ACrawford Company Cl A10.219.8510.0429.8K0.161.60 
CRD.BCrawford Company Cl B10.119.7410.11800-0.030.30 
CRGYCrescent Energy Company Cl A13.5013.0913.4684.1K0.735.73 
CRHCRH Plc ADR103.9103.1103.419.7K-2.82.66 
CRI36.4135.4235.58345.0K-0.170.48 
CRKComstock Resources19.9619.4519.837.6K0.613.17 
CRLCharles River Laboratories Intl176.2171.7174.9361.3K2.41.39 
CRMSalesforce Inc186.0183.6186.034.1K-0.20.13 
CRSCarpenter Technology Corp395.3390.0390.01.2K-14.33.54 
CRTCross Timbers Royalty Trust10.9010.3810.5976.5K0.010.09 
CSANCosan Sa Spon ADR WI4.1884.0104.01022.0K-0.2104.98 
CSLCarlisle Companies Inc325.1325.1325.147-9.92.96 
CSRCenterspace58.3557.4557.8532.9K0.330.57 
CSTMConstellium N.V.28.6426.8626.9643.8K-0.361.32 
CSVCarriage Services46.5745.4145.4718.6K-0.190.42 
CSWCsw Industrials Inc265.9258.9260.3102.2K-0.20.09 
CTA-AEidp Inc54.5554.5554.555000.100.17 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.2067.5267.953.6K0.681.01 
CTApA54.5554.5554.552000.100.17 
CTApB68.2067.5267.952.7K0.150.22 
CTBBQwest Corp19.1118.7019.0743.4K0.371.98 
CTDDQwest Corp 6.75% Notes Due 205719.5419.1019.2841.1K0.432.26 
CTEVClaritev Corporation17.4616.3416.8336.6K0.493.00 
CTOCto Realty Growth Inc18.6018.3318.5279.0K0.030.16 
CTO-ACto Realty Growth Inc20.3720.2220.373000.150.72 
CTOpA20.3720.2220.372000.412.05 
CTOSCustom Truck One Source6.7256.5706.610259.9K0.0500.76 
CTRACoterra Energy Inc35.2333.8535.1347.7K1.213.57 
CTRECaretrust REIT Inc37.1036.4337.10200-0.030.08 
CTRICenturi Holdings Inc30.9429.3529.716.6K-0.662.17 
CTSCts Corp49.1548.2048.4444.0K0.681.42 
CTVACorteva Inc83.5183.3283.51310-0.300.36 
CUBBCustomers Bancorp Inc 5.375%22.2122.1022.104.6K-0.401.78 
CUBECubesmart36.0036.0036.00100-0.531.45 
CUBICustomers Bancorp71.5169.4170.93118.3K1.542.22 
CUKCarnival Plc ADR25.7625.3425.3874.6K-1.124.23 
CULPCulp Inc2.8552.7102.72053.8K-0.0601.82 
CURBCurbline Properties Corp26.1325.7525.97297.6K0.180.70 
CURVTorrid Holdings Inc1.7101.7001.710700-0.1005.52 
CUZCousins Properties Inc22.2822.2822.285000.000.00 
CVECenovus Energy Inc27.0026.4526.82146.8K1.003.87 
CVE.WTCenovus Energy Inc0.00000.00000.000000.0000NaN 
CVEOCiveo Corp27.1526.0526.7422.6K0.220.83 
CVICvr Energy Inc33.9532.5733.022.6K1.424.49 
CVLGCovenant Logistics Group Inc28.1327.4227.7135.9K0.511.88 
CVNACarvana Company Cl A305.1299.5300.025.0K-12.13.87 
CVSCVS Corp72.4171.6072.044.6K-0.450.62 
CVSAAdtalem Global Education Inc117.9114.0116.666.7K1.41.22 
CVXChevron Corp203.7201.2202.3207.2K4.92.47 
CWCurtiss-Wright Corp686.0685.0685.0139-12.01.72 
CWANClearwater Analytics Holdings Inc Cl A23.8123.7723.7749.5K-0.020.08 
CWE.AClearway Energy Inc [Cwen.A]39.9239.1339.75182.2K0.581.48 
CWENClearway Energy Inc Cl C39.4539.0239.401.8K-0.511.28 
CWEN.AClearway Energy Inc.40.0939.9840.092340.320.80 
CWHCamping World Holdings Inc6.5506.4806.4802.5K-0.1101.67 
CWKCushman & Wakefield Plc12.6012.6012.601390.100.80 
CWTCalifornia Water Service Group Holding45.7544.9345.5185.8K0.170.37 
CXCemex S.A.B. DE C.V. ADR11.2311.0311.156.1K-0.443.80 
CXEColonial High Income Muni Trust3.7703.6903.69599.1K-0.0150.40 
CXHColonial Investment Grade Muni Trust8.0408.0108.03022.0K0.0400.50 
CXMSprinklr Inc Cl A5.9305.8505.8901.8K-0.0901.51 
CXTCrane Nxt CO42.3640.5941.82413.5K1.243.05 
CXWCorecivic Inc18.4318.4318.43181-0.703.66 
CYDChina Yuchai International40.1438.5239.5566.3K0.992.57 
CYHCommunity Health Systems2.9302.9302.930278-0.0401.35 

MEMBER LOGIN

216.73.216.34
United States

GLOBAL INDICES

CodeLastChange
COMP21,8412501.2
DJI46,5662240.5
SP5006,575470.7
INDS12,058920.8
CAC7,9811642.1
DAX23,2996192.7
NKY53,7402,6765.2
HSI25,2945062.0
OBX2,012-180.9
AORD8,8862022.3
TWII33,1751,4524.6
JKSE7,1841361.9
STI4,976901.8
ATX5,4771342.5
NZD12,826-860.7
BEL5,2211482.9
BVSP187,9534910.3