EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
CCitigroup Inc120.4119.2120.1571.9K0.70.62 
C-NCitigroup Cap XiII [C/Pn]30.2330.1230.1629.6K0.000.00 
CAAPCorporacion America Airports Sa26.0126.0026.004330.020.08 
CABOCable One Inc116.5116.5116.5283-0.30.27 
CACICaci International546.2540.0543.62.1K-1.00.18 
CAD-ACadence Bank [Cade/A]21.7521.4921.637.5K0.000.00 
CADECadence Bank43.7943.6143.6714.9K0.000.00 
CADEpA21.5921.5921.59119-0.040.18 
CAECae Inc31.5031.3731.397.4K-0.010.03 
CAFMS China A Share Fund17.4617.4617.464090.090.52 
CAGConagra Brands Inc17.0316.9116.92260.9K-0.070.38 
CAHCardinal Health208.6207.4208.624.6K1.30.61 
CALCaleres Inc12.8912.7812.856.0K-0.020.16 
CALXCalix Inc55.7855.0055.0010.6K-0.430.78 
CANGCango Inc ADR1.4301.3701.37065.8K0.0302.24 
CAPLCrossamerica Partners LP20.7420.7420.74765-0.080.38 
CARRCarrier Global Corp53.6653.1653.3761.9K0.030.06 
CARSCars.com Inc12.6412.5212.636.9K0.040.35 
CATCaterpillar Inc584.0581.0582.238.8K-0.30.05 
CATOCato Corp3.2103.2103.2101.3K0.0200.63 
CAVACava Group Inc60.2259.0860.1494.4K0.791.33 
CBChubb Ltd313.4312.5313.413.7K0.10.02 
CBANColony Bankcorp Inc18.1117.9618.113.2K0.080.42 
CBLCbl & Associates Properties Inc36.9036.3736.656.1K-0.180.49 
CBNAChain Bridge Bancorp Inc Cl A35.2535.2535.25100-0.210.59 
CBRECBRE Group Inc165.0164.3164.714.0K0.90.54 
CBTCabot Corp65.7065.4465.441.5K0.010.02 
CBUCommunity Financial System Inc59.1859.0959.121.9K-0.180.30 
CBZCbiz Inc51.9451.7451.744.8K-0.490.94 
CCChemours Company11.8011.6911.6922.6K-0.050.43 
CCICrown Castle Inc88.2087.4288.1542.5K0.730.84 
CCIDCarlyle Credit Income Fund25.2225.0525.223.7K0.080.32 
CCIFCarlyle Credit Income Fund4.6354.6194.6355.3K-0.0050.11 
CCJCameco Corp94.2892.6593.4763.2K0.060.07 
CCKCrown Cork & Seal Company103.2102.6102.82.9K-0.30.29 
CCLCarnival Corp31.7831.1431.36607.4K-0.310.96 
CCMConcord Medical Services ADR3.9303.6103.85026.7K-0.0300.77 
CCOClear Channel Outdoor Holdings2.2502.2402.24621.3K0.0060.28 
CCSCentury Communities Inc57.9457.9457.941.4K-0.310.53 
CCUCompania Cervecerias Unidas S.A. ADR12.8712.6412.723.8K0.030.20 
CCZComcast Corp60.0160.0160.01100-2.393.83 
CDECoeur Mining Inc19.2918.1518.241.15M-0.854.45 
CDLRCadeler As ADR19.1119.0119.101.5K0.040.18 
CDPCopt Defense Properties28.1428.0328.033.5K-0.110.38 
CDR-BCedar Realty Trust Inc [Cdr/Pb]18.9018.2118.902000.613.33 
CDR-CCedar Realty Trust Inc [Cdr/Pc]17.5017.0517.35900-0.251.42 
CDRECadre Holdings Inc42.3041.9341.931.0K-0.370.87 
CDRpB18.9018.2118.902850.613.33 
CDRpC17.5017.0517.35920-0.251.42 
CECelanese Corp42.2741.5441.7310.9K-0.180.43 
CEECentral Europe and Russia Fund17.2916.9217.1119.7K-0.060.35 
CEL-Bristol Myers Squibb [Celg/R]0.05000.04390.0455395.5K0.00163.64 
CELG.RIBristol-Myers Squibb Company Ce0.00000.00000.000000.0000NaN 
CELGr0.05000.04390.0455395.5K0.00163.64 
CEPUCentral Puerto S.A. ADR17.7717.5517.553.6K-0.130.74 
CFCf Industries Holdings78.2377.8078.1413.3K0.000.00 
CFGCitizens Financial Group Inc/Ri59.7059.3659.5526.8K0.040.07 
CFG-ECitizens Financial Group Inc Prf19.1819.0819.10108.2K-0.040.21 
CFG-HCitizens Financial Group Inc Pfd H26.5626.3626.4734.7K-0.020.08 
CFG-ICitizens Financial Group Inc25.3025.2225.3015.0K0.030.12 
CFGpE19.1519.0919.091.3K-0.010.05 
CFGpH26.4826.4626.461.6K-0.010.04 
CFGpI25.2825.2425.24358-0.070.26 
CFNDC1 Fund Inc4.9004.7304.750968-0.0701.45 
CFRCullen/Frost Bankers129.8128.6128.61.4K-0.70.52 
CFR-BCullen/Frost Bankers Inc17.6517.5017.5211.5K-0.130.74 
CFRpB17.4817.4817.48731-0.040.23 
CGAUCenterra Gold Inc15.2514.8614.8630.0K-0.171.13 
CGVAffinity Conductor Global Equity Value14.8714.8414.851.9K0.020.10 
CHCTCommunity Healthcare Trust Inc15.6315.6115.621.8K0.010.03 
CHDChurch & Dwight Company85.4885.0185.2617.9K0.010.01 
CHEChemed Inc433.6432.7433.64270.90.21 
CHGGChegg Inc0.94000.85000.9200127.9K0.03103.49 
CHHChoice Hotels International95.3993.8795.392.0K0.800.85 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]21.2920.9520.974.9K-0.150.71 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]24.0423.8224.016.7K0.210.88 
CHMICherry Hill Mortgage Investmen2.7802.7652.7652.8K-0.0050.18 
CHMIpA21.2920.9520.974.9K-0.150.71 
CHMIpB24.0423.8824.042450.030.12 
CHPTChargepoint Hldgs Inc7.1406.9756.99024.0K-0.1502.10 
CHTChunghwa Telecom Ltd ADR41.4741.1541.471.3K0.210.51 
CHWYChewy Inc32.1031.6031.9564.8K-0.040.13 
CIThe Cigna Group274.5273.0273.99.0K0.20.06 
CIACitizens Inc5.0405.0405.040402-0.0500.98 
CIBBancolombia S.A. ADR64.2863.6364.0010.0K0.370.58 
CICBCion Investment Corporation 7.50%25.4525.3025.452.4K-0.050.20 
CIENCiena Corp242.9239.6240.348.0K0.00.00 
CIFColonial Intermediate High1.7101.7101.7104710.0000.00 
CIGComp En DE MN Cemig ADR2.0202.0102.01540.8K-0.0050.25 
CIG.CComp En DE MN Cemig Cl C ADR2.4802.4802.480100-0.0301.20 
CIIBlackrock Enhanced Large Cap Core Fund23.4223.3223.326.0K-0.030.13 
CIMChimera Investment Corp12.8512.7712.7718.6K0.030.24 
CIM-AChimera Invt Corp [Cim/Pa]21.4921.1721.1712.8K-0.261.21 
CIM-BChimera Invt Corp [Cim/Pb]23.3523.1323.1818.9K-0.160.69 
CIM-CChimera Invt Corp [Cim/Pc]21.4621.2021.2931.2K-0.170.79 
CIM-DChimera Invt Corp [Cim/Pd]22.8122.5622.7817.0K-0.050.22 
CIMNChimera Investment Corporation 9.000%25.1725.1725.171000.050.21 
CIMOChimera Investment Corporation 9.250%25.4425.2525.269.2K-0.060.24 
CIMPChimera Investment Corporation 8.875%25.1125.0125.0427.6K0.030.12 
CIMpA21.4921.1721.1712.9K-0.261.21 
CIMpB23.2023.1523.203.0K0.020.09 
CIMpC21.3021.2021.303000.010.05 
CIMpD22.6822.6822.68286-0.100.44 
CINTCI&T Inc Cl A4.5104.5004.5003.8K-0.0100.22 
CIOCity Office REIT Inc6.9666.9556.96016.3K0.0100.14 
CIO-ACity Office REIT Inc [Cio/Pa]25.2825.2625.263.6K0.000.00 
CIONCion Investment Corp9.5209.4309.47011.3K0.0200.21 
CIOpA25.2725.2725.275.0K0.010.04 
CIVICivitas Resources Inc27.3626.9826.9817.3K-0.210.77 
CLColgate-Palmolive Company80.2679.7079.99111.0K0.060.08 
CLBCore Laboratories Inc16.6416.6216.641.3K0.030.20 
CLCOCool Company Ltd9.8209.8209.8202900.0000.00 
CLD-AChatham Lodging Trust Pfd.20.2120.1820.1911.2K-0.020.10 
CLDTChatham Lodging Trust REIT6.8006.7856.8002.3K0.0100.15 
CLDTpA20.2120.1820.1911.3K-0.020.10 
CLFCleveland-Cliffs Inc14.0213.8513.86370.3K-0.010.06 
CLHClean Harbors240.8239.0240.83.5K1.00.40 
CLPRClipper Realty Inc3.3553.3303.3553.4K0.0050.15 
CLSCelestica Inc308.4302.2306.434.2K2.90.97 
CLVTClarivate Analytics Plc3.3703.2903.36054.9K0.0601.82 
CLWClearwater Paper Corp18.0118.0018.002.0K0.070.39 
CLXClorox Company97.7997.1197.2240.6K-0.210.22 
CMCanadian Imperial Bank of Commerce92.9792.2692.6515.2K0.250.27 
CMAComerica Inc88.6888.3488.6418.8K0.190.21 
CMA-BComerica Inc Pfd25.8725.7225.807.1K0.020.08 
CMApB25.8525.8525.851160.050.19 
CMBTCmb.Tech NV9.6209.4609.46038.7K-0.0300.32 
CMCCommercial Metals Company70.7069.8670.618.0K0.180.26 
CMCMCheetah Mobile Inc ADR6.4706.4706.470218-0.0400.61 
CMDBCostamare Bulkers Holdings Limited15.2315.1315.23468-0.010.07 
CMGChipotle Mexican Grill38.1037.6238.08273.4K0.290.75 
CMICummins Inc517.7515.3516.64.1K-0.50.10 
CMPCompass Minerals Intl Inc20.6420.4620.463.4K-0.070.34 
CMPOComposecure Inc19.6519.4219.425.2K0.030.15 
CMR-BCostamare Inc [Cmre/Pb]25.8825.8625.883000.000.02 
CMR-CCostamare Inc [Cmre/Pc]26.5326.4526.538000.090.34 
CMR-DCostamare Inc [Cmre/Pd]27.8627.7027.751.1K0.030.09 
CMRECostamare Inc15.6615.5815.603.6K-0.060.40 
CMREpB25.8825.8625.883140.000.02 
CMREpC26.4726.4726.47100-0.060.23 
CMREpD27.8627.7027.751.2K0.030.09 
CMSCms Energy Corp70.1069.8069.9110.4K-0.110.16 
CMS-BConsumers Energy Company [Cms/Pb]78.0076.5078.002001.602.09 
CMS-CCms Energy Corp17.7217.5617.6123.1K0.020.11 
CMSACms Energy Corp 5.625% Junior21.7521.6721.746240.080.35 
CMSCCms Energy Corp23.1323.0123.133.2K0.120.52 
CMSDCms Energy Corp 5.875% Junior23.0423.0423.044000.020.10 
CMSpB76.3776.3776.37225-1.632.09 
CMSpC17.5617.5217.563.6K-0.050.28 
CMTGClaros Mortgage Trust Inc3.0803.0303.0809420.0000.00 
CMUColonial Muni Income Trust3.4803.4703.4803000.0000.00 
CNACNA Financial Corp47.7347.7347.73763-0.120.25 
CNCCentene Corp40.0339.3940.0362.6K0.431.09 
CNFCnfinance Holdings Ltd ADR6.0906.0106.010300-0.0701.15 
CNHCNH Industrial N.V.9.4209.3459.375100.3K0.0150.16 
CNICanadian National Railway98.9398.1898.3815.7K-0.370.37 
CNKCinemark Holdings Inc22.8122.5722.7816.5K0.060.26 
CNMCore & Main Inc Cl A54.2853.7253.7212.6K-0.020.04 
CNMDC O N M E D Corp40.2439.7840.224.3K0.581.46 
CNNECannae Holdings Inc15.6115.6115.613.1K-0.040.26 
CNOCno Financial Group43.8943.4043.402.3K-0.170.39 
CNO-ACno Financial Group Inc 5.125%19.0119.0019.01600-0.050.25 
CNOpA18.9418.9418.94262-0.070.38 
CNPCenterpoint Energy Inc38.0937.9538.0416.9K0.070.18 
CNQCanadian Natural Resources32.9632.7532.81127.6K-0.020.06 
CNRCore Natural Resources Inc89.5188.6488.6412.7K-0.690.77 
CNSCohn & Steers Inc63.3263.3263.324510.070.11 
CNXCNX Resources Corp37.8937.3237.3213.2K-0.421.10 
COD-ACompass Div Holdings [Codi/Pa]16.3516.0916.206.7K-0.010.06 
COD-BCompass Div Holdings [Codi/Pb]18.3918.2518.289.0K-0.030.18 
COD-CCompass Div Holdings [Codi/Pc]18.3917.9618.2522.2K0.090.50 
CODICompass Diversified Holdings4.9404.8364.86022.7K-0.0100.21 
CODIpA16.0015.9516.001.4K-0.201.23 
CODIpB18.2218.2218.22100-0.060.32 
CODIpC18.1918.1918.19100-0.060.33 
COFCapital One Financial Corp248.2247.6248.031.2K0.40.15 
COF-ICapital One Financial Corp [Cof/Pi]19.0618.9218.98189.9K-0.020.11 
COF-JCapital One Financial Corp [Cof/Pj]18.1618.0218.15158.6K0.010.06 
COF-KCapital One Financial Corp17.4817.4217.466.7K0.020.11 
COF-LCapital One Financial Corp16.7616.6716.74137.0K0.000.00 
COF-NCapital One Financial Corp16.3716.2116.2874.1K-0.070.43 
COFpI19.0318.9619.006.3K0.020.11 
COFpJ18.0918.0918.091.2K-0.060.33 
COFpK17.4717.4717.476560.010.06 
COFpL16.7516.7416.755.9K0.010.06 
COFpN16.3516.2916.351.8K0.070.40 
COHRCoherent Corp194.3190.4191.482.6K-0.50.25 
COLDAmericold Realty Trust12.3912.2312.3376.6K0.131.07 
COMPCompass Inc Cl A10.6610.5010.5273.4K-0.110.99 
CONConcentra Group Holdings Parent Inc19.8419.7119.727.4K-0.010.05 
COOKTraeger Inc1.0601.0501.0502.5K-0.0100.94 
COPConocophillips92.7592.3192.5977.5K-0.140.15 
COP.UCopley Acquisition Corp [Copl.U]10.3210.3210.322000.000.00 
COP.WCopley Acquisition Corp WT [Copl.W]0.28000.25000.25761.1K-0.032411.17 
COPLCopley Acquisition Corp10.2010.2010.2025.0K0.010.10 
COPL.UNCopley Acquisition Corp0.00000.00000.000000.0000NaN 
COPL.WS0.28000.25000.25761.1K-0.032411.17 
COPL.WTCopley Acquisition Corp WT0.00000.00000.000000.0000NaN 
CORCencora Inc343.7341.3342.017.7K1.40.42 
COSOCoastalsouth Bancshares Inc24.6024.3924.602500.180.74 
COTYCoty Inc3.0403.0003.020128.8K0.0100.33 
COURCoursera Inc7.4407.3307.37671.4K0.0060.08 
CPCanadian Pacific Kansas City Ltd74.3073.9474.0527.6K-0.400.54 
CPACopa Holdings S.A.122.3121.5122.35.3K0.40.29 
CPACCementos Pacasmayo S.A.A ADR10.3810.2810.282.1K0.070.65 
CPAINorthern Lights Counterpoint40.4640.4640.465000.000.00 
CPAYCorpay Inc310.1307.7309.91.2K0.20.05 
CPFCentral Pacific Financial Company32.4732.2132.472330.361.11 
CPKChesapeake Utilities Corp125.6125.6125.64430.40.31 
CPNCalpine Corp30.2130.1930.196990.030.10 
CPNGCoupang Inc Cl A22.7722.2722.35331.9K-0.080.36 
CPRICapri Holdings Ltd24.9624.6224.7416.7K-0.160.64 
CPSCooper Std Holdings Inc33.0432.6433.041.6K0.090.27 
CPTCamden Property Trust108.8107.8108.46.1K0.60.51 
CQPCheniere Energy Partners LP54.3554.0154.011.4K-0.210.39 
CRCrane Company189.5188.5188.5739-0.50.24 
CRBDCorebridge Financial Inc 6.375%23.1723.1123.142.9K0.040.17 
CRBGCorebridge Financial Inc30.6730.4630.468.4K-0.140.44 
CRCCalifornia Resources Corp44.0443.7343.8210.1K-0.160.36 
CRCLCircle Internet Group Inc Cl A82.9081.5382.48359.8K-0.260.31 
CRD.ACrawford Company Cl A11.7811.7711.789050.030.21 
CRD.BCrawford Company Cl B11.1311.0011.002.3K0.070.64 
CRGYCrescent Energy Company Cl A8.3708.1508.175161.2K-0.1251.51 
CRHCRH Plc ADR127.1125.9126.947.8K0.30.25 
CRI31.9431.4231.743.1K0.050.16 
CRKComstock Resources23.3622.7122.78123.2K-0.281.21 
CRLCharles River Laboratories Intl203.0201.6203.010.9K0.20.08 
CRMSalesforce Inc264.9262.0264.8159.1K1.40.51 
CRSCarpenter Technology Corp335.3332.0332.44.3K-1.00.30 
CRTCross Timbers Royalty Trust7.8207.7807.8203.3K-0.0700.89 
CSANCosan Sa Spon ADR WI4.0303.9403.95531.6K0.0350.89 
CSLCarlisle Companies Inc331.1328.1330.14.7K1.70.52 
CSRCenterspace67.1165.4266.75135.0K1.251.91 
CSTMConstellium N.V.19.2319.0319.0819.3K-0.100.50 
CSVCarriage Services43.0142.5143.018920.511.20 
CSWCsw Industrials Inc310.0306.3308.71.1K1.70.54 
CTA-AEidp Inc54.3753.0254.355.4K-0.140.26 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.6567.1268.5413.5K-0.010.01 
CTApA54.5554.5554.551.1K0.200.37 
CTApB68.6567.1268.5413.6K-0.010.01 
CTBBQwest Corp17.8017.8017.801000.000.00 
CTDDQwest Corp 6.75% Notes Due 205718.4418.4418.44450-0.030.16 
CTEVClaritev Corporation41.7341.4041.73306-0.060.13 
CTOCto Realty Growth Inc17.8317.7617.761.7K0.000.00 
CTO-ACto Realty Growth Inc20.6320.2920.513.9K0.120.59 
CTOpA20.6320.2920.513.9K0.120.59 
CTOSCustom Truck One Source6.0205.9506.0007.1K0.0200.33 
CTRACoterra Energy Inc25.9825.7325.7955.0K-0.190.73 
CTRECaretrust REIT Inc36.9136.7236.8419.7K0.120.33 
CTRICenturi Holdings Inc26.1225.9925.996.4K-0.130.50 
CTSCts Corp43.9243.9143.92568-0.070.16 
CTVACorteva Inc67.2767.0667.0713.8K-0.090.13 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.0024.9924.9929.8K0.010.04 
CUBBCustomers Bancorp Inc 5.375%22.1821.8222.174.5K0.120.54 
CUBECubesmart35.5235.2535.4923.8K0.130.37 
CUBICustomers Bancorp76.6276.2676.261.6K-0.150.20 
CUBIpF25.0024.9924.9929.5K0.010.04 
CUKCarnival Plc ADR31.6130.9531.1880.9K-0.210.67 
CULPCulp Inc3.4503.3903.4506.5K0.0200.58 
CURBCurbline Properties Corp23.1323.0923.091.0K-0.040.17 
CURVTorrid Holdings Inc1.01200.97010.9702137.2K-0.01051.07 
CUZCousins Properties Inc25.6825.4025.5113.9K-0.060.23 
CVECenovus Energy Inc16.8716.6516.67124.2K-0.120.69 
CVE.WCenovus Energy Inc WT12.7511.4712.0130.2K0.090.76 
CVE.WS12.7511.4712.0130.3K0.090.76 
CVE.WTCenovus Energy Inc0.00000.00000.000000.0000NaN 
CVEOCiveo Corp23.5323.5323.53192-0.010.04 
CVICvr Energy Inc26.2925.7825.8613.5K-0.431.64 
CVLGCovenant Logistics Group Inc23.0922.3822.83122.7K0.190.84 
CVNACarvana Company Cl A443.5435.8440.189.6K2.80.64 
CVSCVS Corp78.4478.0178.3656.7K0.320.41 
CVXChevron Corp150.8150.1150.3111.4K-0.30.17 
CWCurtiss-Wright Corp570.5557.1566.87.0K-2.70.48 
CWANClearwater Analytics Holdings Inc Cl A24.2824.0824.23667.3K0.130.54 
CWE.AClearway Energy Inc [Cwen.A]32.0131.3931.57160.7K-0.070.22 
CWENClearway Energy Inc Cl C33.8933.3933.3910.2K-0.010.03 
CWEN.AClearway Energy Inc.31.6831.6531.651.6K0.080.24 
CWHCamping World Holdings Inc10.2110.0210.0240.4K-0.050.50 
CWKCushman & Wakefield Plc16.4516.3016.436.3K0.080.46 
CWTCalifornia Water Service Group Holding43.2443.1143.112.8K0.060.13 
CXCemex S.A.B. DE C.V. ADR11.9811.8211.8384.9K-0.060.46 
CXEColonial High Income Muni Trust3.6903.6903.6906.0K-0.0100.27 
CXHColonial Investment Grade Muni Trust7.9807.8907.8902.8K-0.0700.88 
CXMSprinklr Inc Cl A7.7207.6727.67221.7K-0.0180.23 
CXTCrane Nxt CO48.0047.7847.903.9K-0.100.20 
CXWCorecivic Inc19.0518.7019.0329.6K0.040.21 
CYDChina Yuchai International35.7535.7535.75823-0.040.11 
CYHCommunity Health Systems3.2503.2003.20026.3K-0.0200.62 

MEMBER LOGIN

216.73.216.187
United States

GLOBAL INDICES

CodeLastChange
COMP23,4291210.5
DJI48,442800.2
SP5006,910310.5
INDS12,728540.4
CAC8,104-170.2
DAX24,340560.2
NKY50,413100.0
HSI25,774-280.1
OBX1,58030.2
AORD9,096961.1
TWII28,3101610.6
JKSE8,585-610.7
STI4,639290.6
ATX5,24780.1
NZD13,5181841.4
BEL5,05710.0
BVSP160,4562,3141.5