| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 93.80 | 92.74 | 93.45 | 16,544,850 | 0.36 |  | 0.39 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 30.50 | 30.38 | 30.49 | 44,885 | 0.06 | | 0.20 | |
| CAAP | Corporacion America Airports Sa | 20.32 | 19.77 | 19.80 | 91,118 | -0.26 |  | 1.30 | |
| CABO | Cable One Inc | 130.4 | 123.6 | 128.5 | 340,325 | 4.7 | | 3.78 | |
| CACI | Caci International | 485.0 | 479.6 | 482.9 | 103,918 | 3.3 | | 0.69 | |
| CAD-A | Cadence Bank [Cade/A] | 20.75 | 20.45 | 20.61 | 9,237 | 0.09 | | 0.44 | |
| CADE | Cadence Bank | 35.27 | 34.69 | 34.89 | 1,573,993 | -0.11 | | 0.31 | |
| CAE | Cae Inc | 29.57 | 29.06 | 29.10 | 380,434 | -0.20 | | 0.68 | |
| CAF | Morgan Stanley China A Share Fund Inc | 14.27 | 14.17 | 14.22 | 17,079 | 0.13 | | 0.92 | |
| CAG | Conagra Brands Inc | 19.23 | 18.93 | 19.07 | 9,686,036 | 0.10 | | 0.53 | |
| CAH | Cardinal Health | 160.5 | 157.8 | 159.6 | 2,029,458 | 0.1 | | 0.06 | |
| CAL | Caleres Inc | 13.93 | 13.55 | 13.72 | 587,487 | -0.01 | | 0.07 | |
| CALX | Calix Inc | 54.27 | 52.59 | 53.67 | 991,694 | 0.71 | | 1.34 | |
| CANG | Cango Inc ADR | 5.500 | 5.180 | 5.320 | 1,120,609 | 0.140 | | 2.70 | |
| CAPL | Crossamerica Partners LP | 21.39 | 20.67 | 21.22 | 39,096 | 0.16 | | 0.76 | |
| CARR | Carrier Global Corp | 77.26 | 76.41 | 76.63 | 4,951,722 | -0.30 | | 0.39 | |
| CARS | Cars.com Inc | 13.13 | 12.72 | 12.87 | 720,980 | -0.11 | | 0.85 | |
| CAT | Caterpillar Inc | 419.9 | 412.2 | 413.7 | 2,499,876 | -4.4 | | 1.04 | |
| CATO | Cato Corp | 2.860 | 2.760 | 2.820 | 23,824 | 0.010 | | 0.36 | |
| CAVA | Cava Group Inc | 87.64 | 85.60 | 87.34 | 1,916,750 | 0.57 | | 0.66 | |
| CB | Chubb Ltd | 277.7 | 273.2 | 274.1 | 2,977,765 | -1.3 | | 0.48 | |
| CBAN | Colony Bankcorp Inc | 17.76 | 17.47 | 17.52 | 41,278 | -0.15 | | 0.85 | |
| CBL | Cbl & Associates Properties Inc | 27.13 | 26.45 | 26.45 | 105,037 | -0.39 | | 1.45 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 26.48 | 25.72 | 26.18 | 15,855 | -0.02 | | 0.08 | |
| CBRE | CBRE Group Inc | 140.0 | 138.7 | 139.5 | 995,848 | 0.7 | | 0.50 | |
| CBT | Cabot Corp | 76.89 | 74.68 | 74.90 | 259,043 | -1.36 | | 1.78 | |
| CBU | Community Financial System Inc | 58.91 | 58.12 | 58.43 | 263,837 | 0.03 | | 0.05 | |
| CBZ | Cbiz Inc | 75.61 | 74.20 | 74.70 | 777,558 | -0.50 | | 0.66 | |
| CC | Chemours Company | 13.87 | 13.49 | 13.56 | 2,983,444 | -0.11 | | 0.80 | |
| CCI | Crown Castle Inc | 105.5 | 104.2 | 105.1 | 5,210,554 | 0.9 | | 0.86 | |
| CCIA | Carlyle Credit Income Fund | 25.78 | 25.69 | 25.78 | 2,254 | 0.00 |  | 0.00 | |
| CCIF | Carlyle Credit Income Fund | 6.530 | 6.450 | 6.490 | 111,302 | 0.000 | | 0.00 | |
| CCJ | Cameco Corp | 80.05 | 77.38 | 78.97 | 4,617,382 | 1.06 | | 1.36 | |
| CCK | Crown Cork & Seal Company | 106.8 | 105.3 | 106.2 | 756,488 | -0.1 | | 0.07 | |
| CCL | Carnival Corp | 29.64 | 29.25 | 29.55 | 16,988,786 | 0.10 | | 0.34 | |
| CCM | Concord Medical Services ADR | 5.400 | 5.400 | 5.400 | 544 | 0.000 | | 0.00 | |
| CCO | Clear Channel Outdoor Holdings | 1.220 | 1.170 | 1.180 | 1,549,449 | -0.030 | | 2.48 | |
| CCRD | Corecard Corporation | 29.40 | 28.60 | 28.97 | 64,223 | 0.40 | | 1.40 | |
| CCS | Century Communities Inc | 60.40 | 58.56 | 59.07 | 271,862 | -0.86 | | 1.44 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 12.24 | 12.04 | 12.09 | 214,966 | 0.05 | | 0.42 | |
| CCZ | Comcast Corp | 59.75 | 59.75 | 59.75 | 108 | -1.35 | | 2.21 | |
| CDE | Coeur Mining Inc | 9.260 | 9.050 | 9.080 | 8,253,087 | -0.100 | | 1.09 | |
| CDLR | Cadeler As ADR | 21.06 | 20.82 | 20.91 | 46,546 | 0.45 | | 2.20 | |
| CDP | Copt Defense Properties | 28.18 | 27.81 | 27.85 | 571,780 | -0.19 | | 0.68 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 17.44 | 17.25 | 17.44 | 2,276 | 0.27 | | 1.54 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 15.45 | 15.19 | 15.19 | 7,824 | -0.26 | | 1.68 | |
| CDRE | Cadre Holdings Inc | 32.88 | 32.46 | 32.64 | 154,680 | 0.07 | | 0.21 | |
| CE | Celanese Corp | 59.28 | 56.96 | 57.31 | 1,810,297 | -1.19 | | 2.03 | |
| CEE | Central Europe and Russia Fund | 15.69 | 15.39 | 15.63 | 14,581 | 0.08 | | 0.51 | |
| CEL- | | 0.0344 | 0.0253 | 0.0344 | 1,600 | -0.0001 | | 0.29 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0309 | 0.0309 | 0.0309 | 3,000 | -0.0023 | | 6.93 | |
| CEPU | Central Puerto S.A. ADR | 11.76 | 11.31 | 11.42 | 172,682 | -0.03 | | 0.26 | |
| CF | Cf Industries Holdings | 93.92 | 91.85 | 92.63 | 2,151,035 | 0.84 | | 0.92 | |
| CFG | Citizens Financial Group Inc/Ri | 49.68 | 48.44 | 48.58 | 9,436,925 | -0.24 | | 0.49 | |
| CFG-E | Citizens Financial Group Inc Prf | 19.74 | 19.36 | 19.49 | 39,440 | -0.04 | | 0.20 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 26.25 | 26.07 | 26.09 | 24,659 | -0.02 | | 0.08 | |
| CFR | Cullen/Frost Bankers | 139.3 | 136.9 | 138.7 | 328,792 | 0.2 | | 0.15 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.75 | 17.41 | 17.51 | 29,153 | -0.05 | | 0.28 | |
| CGAU | Centerra Gold Inc | 7.210 | 6.980 | 7.000 | 596,546 | -0.120 | | 1.69 | |
| CGV | Affinity Conductor Global Equity Value | 13.79 | 13.72 | 13.73 | 3,508 | -0.03 | | 0.18 | |
| CHCT | Community Healthcare Trust Inc | 16.39 | 16.02 | 16.18 | 263,577 | -0.09 | | 0.55 | |
| CHD | Church & Dwight Company | 97.31 | 96.18 | 96.60 | 1,961,090 | -0.43 | | 0.44 | |
| CHE | Chemed Inc | 458.8 | 450.4 | 451.3 | 101,107 | -6.2 | | 1.35 | |
| CHGG | Chegg Inc | 1.490 | 1.370 | 1.400 | 1,834,191 | -0.040 | | 2.78 | |
| CHH | Choice Hotels International | 132.2 | 129.6 | 131.4 | 299,991 | 0.3 | | 0.21 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 20.75 | 20.38 | 20.50 | 3,020 | -0.03 | | 0.15 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 24.10 | 24.07 | 24.07 | 2,673 | -0.03 | | 0.12 | |
| CHMI | Cherry Hill Mortgage Investmen | 2.700 | 2.610 | 2.630 | 269,458 | -0.030 | | 1.13 | |
| CHN | China Fund | 15.67 | 15.37 | 15.52 | 35,509 | 0.22 | | 1.44 | |
| CHPT | Chargepoint Hldgs Inc | 0.6574 | 0.6130 | 0.6239 | 13,499,758 | 0.0022 | | 0.35 | |
| CHT | Chunghwa Telecom Ltd ADR | 44.32 | 43.68 | 43.78 | 166,704 | -0.64 | | 1.44 | |
| CHWY | Chewy Inc | 39.42 | 37.96 | 39.17 | 6,379,900 | 1.11 | | 2.92 | |
| CI | The Cigna Group | 298.8 | 293.3 | 295.7 | 2,061,846 | -2.6 | | 0.86 | |
| CIA | Citizens Inc | 3.580 | 3.470 | 3.560 | 134,408 | 0.060 | | 1.71 | |
| CIB | Bancolombia S.A. ADR | 46.62 | 45.78 | 45.95 | 206,291 | -0.23 | | 0.50 | |
| CICB | Cion Investment Corporation 7.50% | 25.02 | 24.75 | 24.80 | 3,095 | -0.21 | | 0.84 | |
| CIEN | Ciena Corp | 85.63 | 84.33 | 84.98 | 1,781,419 | 0.17 | | 0.20 | |
| CIF | Colonial Intermediate High | 1.740 | 1.720 | 1.720 | 34,589 | -0.010 | | 0.58 | |
| CIG | Comp En DE MN Cemig ADR | 1.870 | 1.820 | 1.830 | 2,587,134 | -0.030 | | 1.61 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.660 | 2.600 | 2.610 | 4,829 | -0.100 | | 3.69 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 21.10 | 21.03 | 21.08 | 65,055 | 0.02 | | 0.09 | |
| CIM | Chimera Investment Corp | 14.01 | 13.76 | 13.78 | 388,175 | -0.10 | | 0.72 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.30 | 22.20 | 22.28 | 3,925 | 0.05 | | 0.22 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 25.05 | 24.93 | 24.94 | 12,690 | -0.07 | | 0.28 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 23.14 | 22.90 | 23.13 | 10,119 | 0.23 | | 1.00 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.75 | 24.60 | 24.66 | 7,828 | 0.10 | | 0.41 | |
| CIMN | Chimera Investment Corporation 9.000% | 25.43 | 25.21 | 25.26 | 17,010 | -0.01 | | 0.04 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.61 | 25.59 | 25.61 | 20,903 | -0.01 | | 0.04 | |
| CINT | CI&T Inc Cl A | 5.640 | 5.510 | 5.560 | 63,771 | -0.080 | | 1.42 | |
| CIO | City Office REIT Inc | 5.580 | 5.340 | 5.400 | 197,912 | -0.180 | | 3.23 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 19.09 | 18.81 | 19.09 | 1,632 | 0.01 | | 0.05 | |
| CION | Cion Investment Corp | 10.26 | 10.01 | 10.07 | 690,812 | -0.06 | | 0.59 | |
| CIVI | Civitas Resources Inc | 30.24 | 29.16 | 29.32 | 1,489,742 | 0.18 | | 0.62 | |
| CL | Colgate-Palmolive Company | 87.51 | 86.50 | 86.84 | 4,972,784 | -0.40 | | 0.46 | |
| CLB | Core Laboratories Inc | 11.86 | 11.33 | 11.40 | 298,756 | -0.25 | | 2.15 | |
| CLB.U | Colombier Acquisition Corp II Wts | 17.29 | 17.29 | 17.29 | 103 | -0.01 | | 0.06 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 5.810 | 4.250 | 5.220 | 482,820 | 0.530 | | 11.30 | |
| CLBR | Colombier Acquisition Corp II Cl A | 18.00 | 15.25 | 17.24 | 4,825,339 | 0.28 | | 1.65 | |
| CLCO | Cool Company Ltd | 7.000 | 6.830 | 6.880 | 41,507 | 0.090 | | 1.33 | |
| CLD-A | Chatham Lodging Trust Pfd. | 21.04 | 20.53 | 20.89 | 14,560 | -0.16 | | 0.76 | |
| CLDT | Chatham Lodging Trust REIT | 7.140 | 7.010 | 7.060 | 183,915 | -0.020 | | 0.28 | |
| CLF | Cleveland-Cliffs Inc | 9.660 | 9.380 | 9.480 | 24,530,255 | 0.090 | | 0.96 | |
| CLH | Clean Harbors | 229.4 | 227.2 | 227.8 | 383,559 | -1.1 | | 0.48 | |
| CLPR | Clipper Realty Inc | 4.380 | 3.860 | 4.070 | 265,753 | 0.240 | | 6.27 | |
| CLS | Celestica Inc | 162.3 | 154.5 | 160.1 | 4,106,545 | -2.8 | | 1.70 | |
| CLVT | Clarivate Analytics Plc | 4.270 | 4.140 | 4.230 | 5,262,089 | -0.080 | | 1.86 | |
| CLW | Clearwater Paper Corp | 29.13 | 27.93 | 28.01 | 152,000 | -1.08 | | 3.71 | |
| CLX | Clorox Company | 129.9 | 127.6 | 128.4 | 1,661,435 | -0.9 | | 0.69 | |
| CM | Canadian Imperial Bank of Commerce | 73.31 | 72.93 | 73.31 | 684,859 | 0.29 | | 0.40 | |
| CMA | Comerica Inc | 65.94 | 62.65 | 65.32 | 4,764,759 | 2.90 | | 4.65 | |
| CMBT | Cmb.Tech NV | 9.490 | 9.180 | 9.200 | 178,869 | -0.170 | | 1.81 | |
| CMC | Commercial Metals Company | 53.00 | 52.20 | 52.68 | 734,538 | 0.18 | | 0.34 | |
| CMCM | Cheetah Mobile Inc ADR | 5.410 | 5.170 | 5.330 | 50,859 | 0.170 | | 3.29 | |
| CMDB | Costamare Bulkers Holdings Limited | 9.630 | 9.300 | 9.370 | 112,449 | 0.080 | | 0.86 | |
| CMG | Chipotle Mexican Grill | 54.29 | 53.49 | 53.93 | 9,451,310 | 0.39 | | 0.73 | |
| CMI | Cummins Inc | 350.7 | 345.8 | 350.4 | 915,031 | 2.2 | | 0.64 | |
| CMP | Compass Minerals Intl Inc | 20.92 | 20.31 | 20.54 | 535,249 | -0.15 | | 0.72 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.55 | 25.15 | 25.43 | 6,303 | -0.27 | | 1.05 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 26.30 | 25.51 | 25.80 | 5,291 | 0.10 | | 0.39 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.78 | 26.43 | 26.60 | 5,312 | -0.15 | | 0.56 | |
| CMRE | Costamare Inc | 9.660 | 9.480 | 9.600 | 514,871 | 0.050 | | 0.52 | |
| CMS | Cms Energy Corp | 72.04 | 71.00 | 71.92 | 1,577,809 | 1.07 | | 1.51 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 75.99 | 75.33 | 75.66 | 1,305 | -0.18 | | 0.24 | |
| CMS-C | Cms Energy Corp | 17.42 | 17.24 | 17.39 | 25,211 | 0.06 | | 0.35 | |
| CMSA | Cms Energy Corp 5.625% Junior | 21.73 | 21.56 | 21.60 | 13,041 | 0.05 | | 0.23 | |
| CMSC | Cms Energy Corp | 22.55 | 22.38 | 22.43 | 18,883 | 0.01 | | 0.04 | |
| CMSD | Cms Energy Corp 5.875% Junior | 23.00 | 22.81 | 22.88 | 22,924 | 0.06 | | 0.26 | |
| CMTG | Claros Mortgage Trust Inc | 3.180 | 3.040 | 3.060 | 566,323 | -0.070 | | 2.24 | |
| CMU | Colonial Muni Income Trust | 3.240 | 3.210 | 3.220 | 165,279 | -0.020 | | 0.62 | |
| CNA | CNA Financial Corp | 44.69 | 44.10 | 44.25 | 656,299 | 0.15 | | 0.34 | |
| CNC | Centene Corp | 29.07 | 27.88 | 27.95 | 22,444,427 | -1.19 | | 4.08 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.7899 | 0.7244 | 0.7300 | 153,307 | -0.0599 | | 7.58 | |
| CNH | CNH Industrial N.V. | 13.11 | 12.89 | 12.96 | 10,345,491 | -0.01 | | 0.08 | |
| CNI | Canadian National Railway | 102.56 | 98.67 | 99.50 | 2,781,263 | -2.33 | | 2.29 | |
| CNK | Cinemark Holdings Inc | 30.74 | 29.95 | 30.22 | 3,794,209 | 0.23 | | 0.77 | |
| CNM | Core & Main Inc Cl A | 62.50 | 61.41 | 62.00 | 1,514,356 | 0.15 | | 0.24 | |
| CNMD | C O N M E D Corp | 49.83 | 47.53 | 47.64 | 468,446 | -1.61 | | 3.27 | |
| CNNE | Cannae Holdings Inc | 21.80 | 21.49 | 21.55 | 684,606 | -0.11 | | 0.51 | |
| CNO | Cno Financial Group | 37.92 | 37.53 | 37.69 | 678,408 | 0.09 | | 0.24 | |
| CNO-A | Cno Financial Group Inc 5.125% | 18.44 | 18.31 | 18.40 | 9,082 | 0.04 | | 0.22 | |
| CNP | Centerpoint Energy Inc | 37.30 | 36.59 | 37.24 | 5,777,277 | 0.74 | | 2.03 | |
| CNQ | Canadian Natural Resources | 31.39 | 30.58 | 30.81 | 4,452,447 | -0.21 | | 0.68 | |
| CNR | Core Natural Resources Inc | 79.37 | 75.15 | 76.64 | 1,085,725 | 1.30 | | 1.73 | |
| CNS | Cohn & Steers Inc | 78.72 | 72.21 | 72.69 | 619,346 | -2.87 | | 3.80 | |
| CNX | CNX Resources Corp | 34.52 | 34.02 | 34.19 | 1,862,609 | 0.11 | | 0.32 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 17.77 | 17.50 | 17.75 | 35,393 | 0.00 | | 0.00 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 19.43 | 18.71 | 18.97 | 103,159 | -0.46 | | 2.37 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 19.49 | 19.03 | 19.07 | 77,237 | -0.41 | | 2.10 | |
| CODI | Compass Diversified Holdings | 6.440 | 6.130 | 6.130 | 877,707 | -0.280 | | 4.37 | |
| COF | Capital One Financial Corp | 218.8 | 215.3 | 218.3 | 3,091,476 | 0.3 | | 0.13 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 19.64 | 19.52 | 19.59 | 61,945 | 0.07 | | 0.36 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 18.64 | 18.50 | 18.64 | 60,642 | 0.12 | | 0.65 | |
| COF-K | Capital One Financial Corp | 17.99 | 17.87 | 17.93 | 6,486 | -0.03 | | 0.17 | |
| COF-L | Capital One Financial Corp | 17.16 | 16.99 | 17.13 | 32,982 | 0.12 | | 0.71 | |
| COF-N | Capital One Financial Corp | 16.99 | 16.89 | 16.99 | 7,384 | 0.13 | | 0.77 | |
| COHR | Coherent Corp | 101.11 | 98.54 | 99.60 | 2,524,253 | -0.68 | | 0.68 | |
| COLD | Americold Realty Trust | 16.43 | 16.07 | 16.14 | 1,510,669 | -0.20 | | 1.22 | |
| COMP | Compass Inc Cl A | 6.780 | 6.580 | 6.680 | 5,351,180 | 0.110 | | 1.67 | |
| CON | Concentra Group Holdings Parent Inc | 19.82 | 19.42 | 19.56 | 698,773 | -0.20 | | 1.01 | |
| COOK | Traeger Inc | 1.990 | 1.880 | 1.880 | 135,783 | -0.080 | | 4.08 | |
| COP | Conocophillips | 93.75 | 90.92 | 91.64 | 7,921,633 | -1.17 | | 1.26 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.14 | 10.14 | 10.14 | 5,329 | 0.00 | | 0.00 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1700 | 0.1600 | 0.1700 | 10,129 | 0.0000 | | 0.00 | |
| COPL | Copley Acquisition Corp | 10.09 | 10.06 | 10.07 | 2,230 | 0.00 | | 0.00 | |
| COR | Cencora Inc | 295.5 | 291.9 | 292.9 | 1,033,636 | -1.5 | | 0.51 | |
| COSO | | 21.18 | 21.10 | 21.16 | 2,653 | 0.12 | | 0.57 | |
| COTY | Coty Inc | 4.990 | 4.850 | 4.920 | 5,795,946 | -0.020 | | 0.40 | |
| COUR | Coursera Inc | 8.740 | 8.470 | 8.740 | 1,949,293 | 0.100 | | 1.16 | |
| CP | Canadian Pacific Kansas City Ltd | 80.67 | 76.92 | 77.52 | 5,322,291 | -2.74 | | 3.41 | |
| CPA | Copa Holdings S.A. | 109.4 | 107.3 | 108.1 | 200,018 | -1.2 | | 1.06 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 6.100 | 6.040 | 6.100 | 1,745 | 0.020 | | 0.33 | |
| CPAI | Northern Lights Counterpoint | 36.18 | 35.99 | 35.99 | 3,040 | 0.03 | | 0.08 | |
| CPAY | Corpay Inc | 335.8 | 331.0 | 332.0 | 431,364 | -3.1 | | 0.92 | |
| CPF | Central Pacific Financial Company | 29.07 | 28.54 | 28.70 | 123,447 | -0.18 | | 0.62 | |
| CPK | Chesapeake Utilities Corp | 123.4 | 121.4 | 122.1 | 133,659 | 0.7 | | 0.54 | |
| CPNG | Coupang Inc Cl A | 31.59 | 31.21 | 31.49 | 6,490,703 | 0.34 | | 1.09 | |
| CPRI | Capri Holdings Ltd | 19.70 | 19.31 | 19.57 | 1,397,528 | 0.10 | | 0.51 | |
| CPS | Cooper Std Holdings Inc | 23.94 | 22.32 | 22.67 | 161,563 | -1.03 | | 4.35 | |
| CPT | Camden Property Trust | 114.9 | 113.5 | 113.9 | 654,897 | -0.2 | | 0.19 | |
| CQP | Cheniere Energy Partners LP | 54.91 | 53.01 | 54.62 | 183,731 | 1.69 | | 3.19 | |
| CR | Crane Company | 189.7 | 187.4 | 189.1 | 112,863 | -0.2 | | 0.11 | |
| CRBD | Corebridge Financial Inc 6.375% | 23.94 | 23.66 | 23.94 | 42,179 | 0.03 | | 0.13 | |
| CRBG | Corebridge Financial Inc | 35.40 | 34.96 | 35.26 | 1,569,905 | -0.04 | | 0.11 | |
| CRC | California Resources Corp | 53.11 | 47.81 | 51.26 | 2,420,745 | 3.23 | | 6.72 | |
| CRCL | Circle Internet Group Inc Cl A | 263.0 | 222.5 | 223.8 | 42,578,244 | -11.3 | | 4.81 | |
| CRD.A | Crawford Company Cl A | 11.00 | 10.53 | 10.56 | 41,848 | -0.24 | | 2.22 | |
| CRD.B | Crawford Company Cl B | 10.36 | 10.28 | 10.36 | 644 | -0.13 | | 1.24 | |
| CRGY | Crescent Energy Company Cl A | 8.980 | 8.540 | 8.730 | 4,402,543 | 0.300 | | 3.56 | |
| CRH | CRH Plc ADR | 94.07 | 92.66 | 94.06 | 3,778,516 | 1.12 | | 1.21 | |
| CRI | Carter's Inc | 30.90 | 30.25 | 30.42 | 967,501 | 0.01 | | 0.03 | |
| CRK | Comstock Resources | 23.65 | 23.00 | 23.16 | 1,489,035 | -0.10 | | 0.43 | |
| CRL | Charles River Laboratories Intl | 158.2 | 153.3 | 154.5 | 493,430 | -2.2 | | 1.42 | |
| CRM | Salesforce Inc | 263.0 | 259.1 | 262.4 | 6,374,435 | 2.5 | | 0.96 | |
| CRS | Carpenter Technology Corp | 290.3 | 283.9 | 287.4 | 639,291 | 0.7 | | 0.24 | |
| CRT | Cross Timbers Royalty Trust | 9.860 | 9.730 | 9.810 | 9,712 | 0.060 | | 0.62 | |
| CSAN | Cosan Sa Spon ADR WI | 4.460 | 4.220 | 4.230 | 1,718,030 | -0.200 | | 4.51 | |
| CSL | Carlisle Companies Inc | 410.8 | 404.9 | 409.6 | 307,378 | 2.6 | | 0.64 | |
| CSR | Centerspace | 59.78 | 58.59 | 58.76 | 105,958 | -0.40 | | 0.68 | |
| CSTM | Constellium N.V. | 13.86 | 13.55 | 13.57 | 989,779 | -0.13 | | 0.95 | |
| CSV | Carriage Services | 47.47 | 46.02 | 46.61 | 90,616 | -0.20 | | 0.43 | |
| CSW | Csw Industrials Inc | 294.0 | 285.1 | 287.0 | 270,366 | -4.2 | | 1.46 | |
| CTA-A | Eidp Inc | 54.23 | 54.22 | 54.22 | 303 | 0.02 | | 0.04 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 69.89 | 69.59 | 69.85 | 1,955 | 0.29 | | 0.42 | |
| CTBB | Qwest Corp | 19.25 | 19.15 | 19.25 | 15,485 | 0.06 | | 0.31 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 19.28 | 19.20 | 19.24 | 13,269 | -0.01 | | 0.03 | |
| CTEV | Claritev Corporation | 45.27 | 42.64 | 42.71 | 79,279 | -1.87 | | 4.19 | |
| CTO | Cto Realty Growth Inc | 17.48 | 17.19 | 17.24 | 214,503 | -0.12 | | 0.69 | |
| CTO-A | Cto Realty Growth Inc | 21.35 | 20.97 | 20.97 | 2,489 | -0.19 | | 0.90 | |
| CTOS | Custom Truck One Source | 5.840 | 5.510 | 5.580 | 1,193,247 | -0.200 | | 3.46 | |
| CTRA | Coterra Energy Inc | 24.75 | 24.28 | 24.39 | 7,663,089 | -0.06 | | 0.25 | |
| CTRE | Caretrust REIT Inc | 30.49 | 30.21 | 30.34 | 980,657 | 0.05 | | 0.17 | |
| CTRI | Centuri Holdings Inc | 21.20 | 20.64 | 20.76 | 609,100 | -0.12 | | 0.57 | |
| CTS | Cts Corp | 42.24 | 40.88 | 41.02 | 230,311 | -0.89 | | 2.12 | |
| CTVA | Corteva Inc | 73.59 | 72.49 | 73.05 | 3,693,145 | -0.12 | | 0.16 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 25.94 | 25.80 | 25.85 | 5,795 | -0.07 | | 0.27 | |
| CUBB | Customers Bancorp Inc 5.375% | 20.29 | 20.24 | 20.25 | 2,675 | -0.14 | | 0.69 | |
| CUBE | Cubesmart | 41.20 | 40.49 | 41.08 | 1,562,650 | 0.23 | | 0.56 | |
| CUBI | Customers Bancorp | 64.52 | 63.61 | 64.11 | 176,363 | -0.03 | | 0.05 | |
| CUK | Carnival Plc ADR | 27.09 | 26.75 | 26.94 | 1,539,347 | 0.11 | | 0.41 | |
| CULP | Culp Inc | 4.480 | 4.410 | 4.440 | 2,448 | -0.010 | | 0.22 | |
| CURB | Curbline Properties Corp | 23.32 | 22.86 | 22.94 | 559,269 | -0.19 | | 0.82 | |
| CURV | Torrid Holdings Inc | 2.780 | 2.690 | 2.720 | 271,123 | -0.020 | | 0.73 | |
| CUZ | Cousins Properties Inc | 28.43 | 28.00 | 28.23 | 1,307,676 | 0.06 | | 0.21 | |
| CVE | Cenovus Energy Inc | 14.38 | 14.03 | 14.07 | 10,368,134 | 0.03 | | 0.21 | |
| CVE.W | Cenovus Energy Inc WT | 9.270 | 9.270 | 9.270 | 1,416 | 0.170 | | 1.87 | |
| CVEO | Civeo Corp | 24.87 | 24.15 | 24.23 | 46,993 | -0.47 | | 1.90 | |
| CVI | Cvr Energy Inc | 29.80 | 28.53 | 28.60 | 726,181 | -0.33 | | 1.14 | |
| CVLG | Covenant Logistics Group Inc | 24.49 | 23.44 | 23.55 | 89,392 | -0.69 | | 2.85 | |
| CVNA | Carvana Company Cl A | 349.8 | 336.7 | 347.5 | 2,751,623 | 1.4 | | 0.41 | |
| CVS | CVS Corp | 63.44 | 61.50 | 61.96 | 8,607,963 | -1.34 | | 2.12 | |
| CVX | Chevron Corp | 155.9 | 146.5 | 150.0 | 45,502,347 | -1.3 | | 0.89 | |
| CW | Curtiss-Wright Corp | 489.6 | 483.3 | 487.9 | 199,229 | 3.8 | | 0.78 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 21.95 | 21.27 | 21.50 | 3,064,387 | -0.22 | | 1.01 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 31.30 | 30.80 | 31.08 | 200,141 | 0.60 | | 1.97 | |
| CWEN | Clearway Energy Inc Cl C | 33.22 | 32.53 | 32.98 | 867,460 | 0.63 | | 1.95 | |
| CWH | Camping World Holdings Inc | 17.56 | 17.22 | 17.30 | 1,245,440 | 0.14 | | 0.82 | |
| CWK | Cushman & Wakefield Plc | 11.38 | 11.16 | 11.18 | 2,115,086 | -0.10 | | 0.89 | |
| CWT | California Water Service Group Holding | 45.96 | 45.08 | 45.10 | 433,403 | -0.24 | | 0.53 | |
| CX | Cemex S.A.B. DE C.V. ADR | 7.790 | 7.585 | 7.620 | 5,672,116 | -0.120 | | 1.55 | |
| CXE | Colonial High Income Muni Trust | 3.480 | 3.460 | 3.480 | 72,732 | 0.000 | | 0.00 | |
| CXH | Colonial Investment Grade Muni Trust | 7.400 | 7.350 | 7.370 | 63,199 | -0.040 | | 0.54 | |
| CXM | Sprinklr Inc Cl A | 9.070 | 8.960 | 9.000 | 2,005,765 | -0.010 | | 0.11 | |
| CXT | Crane Nxt CO | 57.72 | 56.92 | 57.26 | 327,217 | -0.09 | | 0.16 | |
| CXW | Corecivic Inc | 21.47 | 20.77 | 20.81 | 1,169,709 | -0.53 | | 2.48 | |
| CYD | China Yuchai International | 25.15 | 24.15 | 25.10 | 273,693 | 0.91 | | 3.76 | |
| CYH | Community Health Systems | 3.680 | 3.550 | 3.590 | 1,616,098 | -0.050 | | 1.37 | |