Code | Name | High | Low | Close | Volume | Change | |
C | Citigroup Inc | 87.79 | 85.48 | 85.57 | 16,805,816 | -2.03 |  | 2.32 |  |
C-N | Citigroup Cap XiII [C/Pn] | 30.35 | 30.12 | 30.30 | 22,779 | 0.02 |  | 0.07 |  |
CAAP | Corporacion America Airports Sa | 20.65 | 20.05 | 20.60 | 207,469 | 0.01 |  | 0.05 |  |
CABO | Cable One Inc | 133.9 | 126.4 | 133.5 | 253,853 | 3.9 |  | 2.97 |  |
CACI | Caci International | 500.5 | 487.8 | 488.9 | 294,213 | -16.1 |  | 3.19 |  |
CAD-A | Cadence Bank [Cade/A] | 20.75 | 20.34 | 20.61 | 8,500 | 0.22 |  | 1.08 |  |
CADE | Cadence Bank | 35.46 | 34.35 | 35.23 | 2,142,831 | 1.04 |  | 3.04 |  |
CAE | Cae Inc | 30.13 | 29.72 | 29.96 | 803,670 | 0.22 |  | 0.74 |  |
CAF | Morgan Stanley China A Share Fund Inc | 13.98 | 13.86 | 13.98 | 49,673 | 0.13 |  | 0.90 |  |
CAG | Conagra Brands Inc | 20.82 | 20.23 | 20.65 | 9,901,068 | 0.24 |  | 1.18 |  |
CAH | Cardinal Health | 168.1 | 163.6 | 164.5 | 2,066,730 | -3.2 |  | 1.90 |  |
CAL | Caleres Inc | 13.84 | 13.13 | 13.82 | 624,222 | 0.56 |  | 4.22 |  |
CALX | Calix Inc | 53.21 | 52.21 | 52.58 | 511,995 | -0.82 |  | 1.54 |  |
CANG | Cango Inc ADR | 5.390 | 5.120 | 5.330 | 803,441 | 0.280 |  | 5.54 |  |
CAPL | Crossamerica Partners LP | 21.02 | 20.67 | 20.84 | 13,445 | 0.14 |  | 0.68 |  |
CARR | Carrier Global Corp | 75.40 | 74.36 | 74.90 | 4,468,972 | 0.26 |  | 0.35 |  |
CARS | Cars.com Inc | 12.32 | 12.01 | 12.27 | 671,971 | 0.17 |  | 1.40 |  |
CAT | Caterpillar Inc | 396.0 | 392.1 | 394.3 | 1,991,582 | 2.8 |  | 0.71 |  |
CATO | Cato Corp | 3.030 | 2.880 | 2.900 | 35,284 | -0.050 |  | 1.69 |  |
CAVA | Cava Group Inc | 88.38 | 83.91 | 87.57 | 4,041,213 | 3.29 |  | 3.90 |  |
CB | Chubb Ltd | 282.0 | 278.0 | 280.0 | 1,325,947 | 0.0 |  | 0.01 |  |
CBAN | Colony Bankcorp Inc | 17.92 | 17.45 | 17.83 | 285,930 | 0.57 |  | 3.30 |  |
CBL | Cbl & Associates Properties Inc | 26.00 | 25.54 | 25.70 | 109,653 | 0.15 |  | 0.59 |  |
CBNA | Chain Bridge Bancorp Inc Cl A | 26.86 | 26.40 | 26.72 | 7,741 | -0.04 |  | 0.15 |  |
CBRE | CBRE Group Inc | 143.0 | 139.9 | 139.9 | 1,597,861 | -2.7 |  | 1.86 |  |
CBT | Cabot Corp | 79.76 | 76.90 | 78.38 | 505,040 | 2.01 |  | 2.63 |  |
CBU | Community Financial System Inc | 60.03 | 59.07 | 59.46 | 261,410 | 0.35 |  | 0.59 |  |
CBZ | Cbiz Inc | 74.36 | 72.36 | 72.66 | 515,712 | -1.06 |  | 1.44 |  |
CC | Chemours Company | 13.90 | 12.95 | 13.63 | 8,341,825 | 1.21 |  | 9.74 |  |
CCI | Crown Castle Inc | 102.8 | 100.8 | 102.6 | 2,206,382 | 0.7 |  | 0.72 |  |
CCIA | Carlyle Credit Income Fund | 25.66 | 25.64 | 25.66 | 1,326 | -0.01 |  | 0.04 |  |
CCIF | Carlyle Credit Income Fund | 6.470 | 6.390 | 6.460 | 72,667 | 0.000 |  | 0.00 |  |
CCJ | Cameco Corp | 74.86 | 70.39 | 71.94 | 6,394,430 | -3.25 |  | 4.32 |  |
CCK | Crown Cork & Seal Company | 109.1 | 108.1 | 108.1 | 885,311 | 0.0 |  | 0.00 |  |
CCL | Carnival Corp | 29.74 | 28.81 | 28.84 | 26,776,897 | -0.47 |  | 1.60 |  |
CCM | Concord Medical Services ADR | 5.660 | 5.500 | 5.660 | 2,300 | 0.042 |  | 0.74 |  |
CCO | Clear Channel Outdoor Holdings | 1.220 | 1.190 | 1.190 | 1,540,487 | 0.010 |  | 0.85 |  |
CCRD | Corecard Corporation | 31.25 | 29.15 | 30.98 | 96,540 | 1.52 |  | 5.16 |  |
CCS | Century Communities Inc | 59.84 | 57.50 | 58.50 | 328,969 | 0.23 |  | 0.39 |  |
CCU | Compania Cervecerias Unidas S.A. ADR | 13.38 | 13.18 | 13.30 | 134,585 | 0.05 |  | 0.38 |  |
CDE | Coeur Mining Inc | 9.470 | 8.800 | 8.840 | 12,624,484 | -0.650 |  | 6.85 |  |
CDLR | Cadeler As ADR | 19.85 | 19.67 | 19.77 | 56,152 | 0.05 |  | 0.25 |  |
CDP | Copt Defense Properties | 28.32 | 27.95 | 28.23 | 1,023,782 | 0.04 |  | 0.14 |  |
CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 15.89 | 15.75 | 15.88 | 1,729 | 0.07 |  | 0.44 |  |
CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 14.94 | 14.90 | 14.94 | 627 | 0.03 |  | 0.23 |  |
CDRE | Cadre Holdings Inc | 32.30 | 31.64 | 31.95 | 210,338 | 0.14 |  | 0.44 |  |
CE | Celanese Corp | 62.24 | 58.60 | 60.36 | 1,851,342 | 2.26 |  | 3.89 |  |
CEE | Central Europe and Russia Fund | 15.80 | 15.40 | 15.65 | 8,769 | 0.07 |  | 0.45 |  |
CEL- | | 0.0301 | 0.0251 | 0.0251 | 8,100 | 0.0000 |  | 0.00 |  |
CEL.P | Bristol Myers Squibb [Celg/R] | 0.0301 | 0.0251 | 0.0251 | 8,187 | 0.0000 |  | 0.00 |  |
CEPU | Central Puerto S.A. ADR | 11.86 | 11.23 | 11.81 | 271,431 | 0.54 |  | 4.79 |  |
CF | Cf Industries Holdings | 98.71 | 95.91 | 97.12 | 2,784,891 | 1.93 |  | 2.03 |  |
CFG | Citizens Financial Group Inc/Ri | 48.08 | 47.06 | 47.53 | 7,941,725 | 0.47 |  | 1.00 |  |
CFG-E | Citizens Financial Group Inc Prf | 19.43 | 19.19 | 19.42 | 22,148 | 0.17 |  | 0.88 |  |
CFG-H | Citizens Financial Group Inc Pfd H | 26.52 | 26.24 | 26.50 | 9,375 | 0.08 |  | 0.30 |  |
CFR | Cullen/Frost Bankers | 137.8 | 136.2 | 136.5 | 462,556 | 1.3 |  | 0.95 |  |
CFR-B | Cullen/Frost Bankers Inc | 17.71 | 17.47 | 17.61 | 9,908 | 0.10 |  | 0.57 |  |
CGAU | Centerra Gold Inc | 7.350 | 6.990 | 7.070 | 1,086,996 | -0.300 |  | 4.07 |  |
CGV | Affinity Conductor Global Equity Value | 13.66 | 13.61 | 13.65 | 2,976 | 0.07 |  | 0.48 |  |
CHCT | Community Healthcare Trust Inc | 16.89 | 16.61 | 16.66 | 172,344 | -0.11 |  | 0.66 |  |
CHD | Church & Dwight Company | 98.35 | 97.59 | 98.04 | 1,721,797 | -0.54 |  | 0.55 |  |
CHE | Chemed Inc | 468.3 | 457.4 | 465.9 | 200,104 | 5.2 |  | 1.13 |  |
CHGG | Chegg Inc | 1.420 | 1.350 | 1.370 | 1,484,412 | 0.030 |  | 2.24 |  |
CHH | Choice Hotels International | 133.6 | 131.5 | 131.9 | 402,150 | 0.4 |  | 0.27 |  |
CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 20.70 | 20.46 | 20.61 | 3,186 | 0.02 |  | 0.10 |  |
CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 23.87 | 23.65 | 23.67 | 2,556 | 0.03 |  | 0.13 |  |
CHMI | Cherry Hill Mortgage Investmen | 2.810 | 2.740 | 2.750 | 209,955 | 0.020 |  | 0.73 |  |
CHN | China Fund | 14.88 | 14.74 | 14.84 | 47,160 | 0.14 |  | 0.95 |  |
CHPT | Chargepoint Hldgs Inc | 0.7114 | 0.6851 | 0.6986 | 15,260,955 | 0.0013 |  | 0.19 |  |
CHT | Chunghwa Telecom Ltd ADR | 44.72 | 44.31 | 44.33 | 164,261 | -0.36 |  | 0.81 |  |
CHWY | Chewy Inc | 40.94 | 39.66 | 40.00 | 8,092,921 | -1.02 |  | 2.49 |  |
CI | The Cigna Group | 314.6 | 310.6 | 312.0 | 1,598,985 | -1.6 |  | 0.52 |  |
CIA | Citizens Inc | 3.550 | 3.480 | 3.510 | 166,141 | 0.000 |  | 0.00 |  |
CIB | Bancolombia S.A. ADR | 45.26 | 44.59 | 44.93 | 122,772 | 0.00 |  | 0.00 |  |
CICB | Cion Investment Corporation 7.50% | 24.77 | 24.66 | 24.77 | 9,195 | 0.03 |  | 0.12 |  |
CIEN | Ciena Corp | 79.88 | 77.18 | 78.66 | 3,418,100 | -1.47 |  | 1.83 |  |
CIF | Colonial Intermediate High | 1.750 | 1.720 | 1.730 | 35,143 | -0.005 |  | 0.29 |  |
CIG | Comp En DE MN Cemig ADR | 2.000 | 1.950 | 1.990 | 3,395,379 | -0.010 |  | 0.50 |  |
CIG.C | Comp En DE MN Cemig Cl C ADR | 2.860 | 2.720 | 2.770 | 3,154 | -0.060 |  | 2.12 |  |
CII | Blackrock Enhanced Large Cap Core Fund | 21.36 | 21.22 | 21.26 | 77,531 | 0.06 |  | 0.28 |  |
CIM | Chimera Investment Corp | 14.31 | 14.10 | 14.15 | 424,965 | 0.04 |  | 0.28 |  |
CIM-A | Chimera Invt Corp [Cim/Pa] | 22.38 | 22.25 | 22.30 | 12,074 | -0.05 |  | 0.22 |  |
CIM-B | Chimera Invt Corp [Cim/Pb] | 25.03 | 24.93 | 24.95 | 12,885 | 0.00 |  | 0.02 |  |
CIM-C | Chimera Invt Corp [Cim/Pc] | 22.89 | 22.65 | 22.79 | 6,105 | 0.04 |  | 0.18 |  |
CIM-D | Chimera Invt Corp [Cim/Pd] | 24.67 | 24.32 | 24.58 | 8,299 | 0.01 |  | 0.05 |  |
CIMN | Chimera Investment Corporation 9.000% | 25.35 | 25.27 | 25.28 | 2,630 | 0.01 |  | 0.04 |  |
CIMO | Chimera Investment Corporation 9.250% | 25.44 | 25.37 | 25.42 | 5,121 | 0.01 |  | 0.02 |  |
CINT | CI&T Inc Cl A | 6.000 | 5.920 | 5.990 | 58,698 | 0.100 |  | 1.70 |  |
CIO | City Office REIT Inc | 5.640 | 5.440 | 5.570 | 123,184 | 0.090 |  | 1.64 |  |
CIO-A | City Office REIT Inc [Cio/Pa] | 19.71 | 19.24 | 19.66 | 11,241 | -0.03 |  | 0.15 |  |
CION | Cion Investment Corp | 9.770 | 9.650 | 9.710 | 152,553 | 0.050 |  | 0.52 |  |
CIVI | Civitas Resources Inc | 32.16 | 29.15 | 31.83 | 2,807,750 | 2.67 |  | 9.16 |  |
CL | Colgate-Palmolive Company | 93.10 | 92.13 | 92.14 | 6,099,229 | -1.19 |  | 1.28 |  |
CLB | Core Laboratories Inc | 13.19 | 12.23 | 12.78 | 477,385 | 0.55 |  | 4.50 |  |
CLB.U | Colombier Acquisition Corp II Wts | 17.11 | 16.80 | 17.11 | 467 | 1.11 |  | 6.94 |  |
CLB.W | Colombier Acquisition Corp II [Clbr/W] | 4.680 | 3.942 | 4.190 | 111,475 | -0.410 |  | 8.91 |  |
CLBR | Colombier Acquisition Corp II Cl A | 17.43 | 15.75 | 16.12 | 2,481,239 | -0.65 |  | 3.88 |  |
CLCO | Cool Company Ltd | 7.050 | 6.900 | 7.000 | 26,396 | 0.090 |  | 1.30 |  |
CLD-A | Chatham Lodging Trust Pfd. | 20.35 | 20.25 | 20.35 | 5,268 | 0.07 |  | 0.35 |  |
CLDT | Chatham Lodging Trust REIT | 7.260 | 7.070 | 7.220 | 229,569 | 0.140 |  | 1.98 |  |
CLF | Cleveland-Cliffs Inc | 8.980 | 8.580 | 8.880 | 27,428,431 | 0.390 |  | 4.59 |  |
CLH | Clean Harbors | 235.5 | 232.2 | 232.2 | 298,122 | -2.5 |  | 1.07 |  |
CLPR | Clipper Realty Inc | 3.750 | 3.570 | 3.570 | 73,048 | -0.040 |  | 1.11 |  |
CLS | Celestica Inc | 158.0 | 152.4 | 155.7 | 2,620,948 | 1.7 |  | 1.10 |  |
CLVT | Clarivate Analytics Plc | 4.600 | 4.400 | 4.500 | 5,695,031 | 0.100 |  | 2.27 |  |
CLW | Clearwater Paper Corp | 30.09 | 29.21 | 29.28 | 126,507 | -0.54 |  | 1.81 |  |
CLX | Clorox Company | 127.1 | 123.7 | 126.0 | 2,172,043 | 1.4 |  | 1.13 |  |
CM | Canadian Imperial Bank of Commerce | 72.33 | 71.10 | 71.67 | 925,903 | -0.43 |  | 0.60 |  |
CMA | Comerica Inc | 63.54 | 62.77 | 63.11 | 1,817,901 | 0.16 |  | 0.25 |  |
CMBT | Cmb.Tech NV | 9.790 | 9.510 | 9.540 | 91,926 | -0.250 |  | 2.55 |  |
CMC | Commercial Metals Company | 52.32 | 50.98 | 51.96 | 876,284 | 0.92 |  | 1.80 |  |
CMCM | Cheetah Mobile Inc ADR | 4.840 | 4.660 | 4.783 | 16,278 | 0.123 |  | 2.65 |  |
CMDB | Costamare Bulkers Holdings Limited | 9.150 | 8.860 | 9.020 | 95,688 | 0.120 |  | 1.35 |  |
CMG | Chipotle Mexican Grill | 55.83 | 54.74 | 55.45 | 9,873,787 | -0.01 |  | 0.02 |  |
CMI | Cummins Inc | 332.6 | 328.0 | 330.8 | 890,874 | 2.9 |  | 0.88 |  |
CMP | Compass Minerals Intl Inc | 22.40 | 21.81 | 21.84 | 622,070 | -0.06 |  | 0.27 |  |
CMR-B | Costamare Inc [Cmre/Pb] | 25.40 | 25.35 | 25.40 | 1,238 | 0.10 |  | 0.40 |  |
CMR-C | Costamare Inc [Cmre/Pc] | 26.25 | 26.11 | 26.18 | 2,799 | 0.04 |  | 0.13 |  |
CMR-D | Costamare Inc [Cmre/Pd] | 26.50 | 26.39 | 26.39 | 5,175 | 0.08 |  | 0.30 |  |
CMRE | Costamare Inc | 9.570 | 9.290 | 9.390 | 593,084 | 0.090 |  | 0.97 |  |
CMS | Cms Energy Corp | 69.61 | 68.63 | 69.37 | 1,957,882 | -0.26 |  | 0.37 |  |
CMS-B | Consumers Energy Company [Cms/Pb] | 76.00 | 74.75 | 75.00 | 185 | -0.60 |  | 0.79 |  |
CMS-C | Cms Energy Corp | 17.55 | 17.43 | 17.51 | 12,131 | 0.02 |  | 0.11 |  |
CMSA | Cms Energy Corp 5.625% Junior | 21.65 | 21.43 | 21.57 | 13,491 | 0.00 |  | 0.00 |  |
CMSC | Cms Energy Corp | 22.37 | 22.22 | 22.34 | 16,817 | 0.06 |  | 0.27 |  |
CMSD | Cms Energy Corp 5.875% Junior | 22.81 | 22.55 | 22.71 | 31,434 | 0.11 |  | 0.49 |  |
CMTG | Claros Mortgage Trust Inc | 3.220 | 2.990 | 3.150 | 552,354 | 0.140 |  | 4.65 |  |
CMU | Colonial Muni Income Trust | 3.320 | 3.300 | 3.300 | 229,560 | -0.030 |  | 0.90 |  |
CNA | CNA Financial Corp | 45.45 | 44.83 | 45.07 | 532,199 | -0.11 |  | 0.24 |  |
CNC | Centene Corp | 33.24 | 32.52 | 32.60 | 18,051,645 | -0.45 |  | 1.36 |  |
CNF | Cnfinance Holdings Ltd ADR | 0.8000 | 0.7045 | 0.8000 | 44,314 | 0.0695 |  | 9.51 |  |
CNH | CNH Industrial N.V. | 13.85 | 13.48 | 13.70 | 36,203,300 | 0.23 |  | 1.71 |  |
CNI | Canadian National Railway | 106.2 | 103.0 | 105.0 | 1,379,410 | 2.1 |  | 2.01 |  |
CNK | Cinemark Holdings Inc | 30.80 | 29.73 | 30.64 | 5,257,010 | 0.78 |  | 2.61 |  |
CNM | Core & Main Inc Cl A | 62.70 | 61.82 | 62.41 | 1,341,202 | 0.49 |  | 0.79 |  |
CNMD | C O N M E D Corp | 54.21 | 51.41 | 52.45 | 449,532 | 0.52 |  | 1.00 |  |
CNNE | Cannae Holdings Inc | 21.07 | 20.80 | 20.85 | 593,265 | -0.08 |  | 0.38 |  |
CNO | Cno Financial Group | 38.01 | 37.40 | 37.54 | 912,197 | 0.05 |  | 0.13 |  |
CNO-A | Cno Financial Group Inc 5.125% | 17.86 | 17.82 | 17.82 | 549 | -0.04 |  | 0.22 |  |
CNP | Centerpoint Energy Inc | 36.18 | 35.46 | 35.80 | 5,309,440 | -0.44 |  | 1.21 |  |
CNQ | Canadian Natural Resources | 32.46 | 31.59 | 32.13 | 4,821,450 | 0.38 |  | 1.20 |  |
CNR | Core Natural Resources Inc | 71.14 | 69.25 | 69.47 | 676,721 | -1.28 |  | 1.81 |  |
CNS | Cohn & Steers Inc | 77.73 | 76.32 | 77.00 | 130,129 | 0.51 |  | 0.67 |  |
CNX | CNX Resources Corp | 32.94 | 32.03 | 32.41 | 1,590,367 | 0.23 |  | 0.71 |  |
COD-A | Compass Div Holdings [Codi/Pa] | 17.94 | 17.28 | 17.63 | 9,433 | 0.21 |  | 1.21 |  |
COD-B | Compass Div Holdings [Codi/Pb] | 19.19 | 18.98 | 19.16 | 15,808 | 0.14 |  | 0.74 |  |
COD-C | Compass Div Holdings [Codi/Pc] | 19.70 | 19.27 | 19.69 | 16,467 | 0.36 |  | 1.86 |  |
CODI | Compass Diversified Holdings | 6.700 | 6.510 | 6.550 | 1,471,466 | 0.050 |  | 0.77 |  |
COF | Capital One Financial Corp | 220.9 | 216.7 | 217.5 | 2,985,321 | -0.6 |  | 0.29 |  |
COF-I | Capital One Financial Corp [Cof/Pi] | 19.57 | 19.37 | 19.54 | 102,543 | 0.08 |  | 0.43 |  |
COF-J | Capital One Financial Corp [Cof/Pj] | 18.58 | 18.26 | 18.58 | 74,879 | 0.17 |  | 0.92 |  |
COF-K | Capital One Financial Corp | 18.01 | 17.93 | 18.01 | 3,510 | 0.09 |  | 0.50 |  |
COF-L | Capital One Financial Corp | 17.13 | 16.97 | 17.05 | 29,851 | 0.07 |  | 0.40 |  |
COF-N | Capital One Financial Corp | 17.02 | 16.87 | 17.02 | 11,911 | 0.14 |  | 0.80 |  |
COHR | Coherent Corp | 90.98 | 89.17 | 90.40 | 2,440,515 | 2.35 |  | 2.67 |  |
COLD | Americold Realty Trust | 16.96 | 16.28 | 16.43 | 3,318,235 | 0.11 |  | 0.67 |  |
COMP | Compass Inc Cl A | 6.310 | 6.150 | 6.290 | 7,688,152 | 0.140 |  | 2.28 |  |
CON | Concentra Group Holdings Parent Inc | 20.63 | 20.18 | 20.40 | 435,873 | 0.05 |  | 0.25 |  |
COOK | Traeger Inc | 1.980 | 1.870 | 1.950 | 302,513 | 0.080 |  | 4.28 |  |
COP | Conocophillips | 96.92 | 92.52 | 95.79 | 8,927,916 | 3.24 |  | 3.50 |  |
COP.U | Copley Acquisition Corp [Copl.U] | 10.14 | 10.14 | 10.14 | 398 | 0.04 |  | 0.40 |  |
COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1800 | 0.1800 | 0.1800 | 800 | 0.0406 |  | 28.96 |  |
COPL | Copley Acquisition Corp | 10.06 | 10.05 | 10.06 | 25,668 | 0.01 |  | 0.10 |  |
COR | Cencora Inc | 303.2 | 297.9 | 298.0 | 1,158,792 | -4.5 |  | 1.48 |  |
COSO | | 21.50 | 21.25 | 21.44 | 31,806 | 0.19 |  | 0.89 |  |
COTY | Coty Inc | 5.050 | 4.910 | 4.940 | 8,335,848 | -0.020 |  | 0.40 |  |
COUR | Coursera Inc | 8.620 | 8.480 | 8.610 | 1,640,150 | 0.080 |  | 0.94 |  |
CP | Canadian Pacific Kansas City Ltd | 81.39 | 79.80 | 80.71 | 1,342,902 | 1.02 |  | 1.28 |  |
CPA | Copa Holdings S.A. | 112.4 | 109.3 | 109.3 | 226,296 | -1.9 |  | 1.72 |  |
CPAC | Cementos Pacasmayo S.A.A ADR | 6.210 | 6.042 | 6.180 | 21,465 | 0.032 |  | 0.52 |  |
CPAI | Northern Lights Counterpoint | 36.65 | 36.15 | 36.15 | 8,518 | -0.48 |  | 1.30 |  |
CPAY | Corpay Inc | 335.0 | 329.9 | 332.1 | 312,415 | 0.0 |  | 0.00 |  |
CPF | Central Pacific Financial Company | 29.67 | 29.12 | 29.43 | 121,457 | 0.23 |  | 0.79 |  |
CPK | Chesapeake Utilities Corp | 122.6 | 120.2 | 121.9 | 110,917 | 0.1 |  | 0.05 |  |
CPNG | Coupang Inc Cl A | 30.03 | 29.60 | 29.99 | 10,493,123 | -0.01 |  | 0.03 |  |
CPRI | Capri Holdings Ltd | 18.81 | 17.97 | 18.80 | 3,106,389 | 0.30 |  | 1.62 |  |
CPS | Cooper Std Holdings Inc | 24.15 | 23.31 | 24.14 | 217,427 | 0.68 |  | 2.90 |  |
CPT | Camden Property Trust | 114.2 | 112.3 | 113.3 | 946,567 | -0.1 |  | 0.04 |  |
CQP | Cheniere Energy Partners LP | 55.40 | 54.79 | 55.15 | 112,984 | -0.30 |  | 0.54 |  |
CR | Crane Company | 195.0 | 190.5 | 191.5 | 232,450 | 0.4 |  | 0.19 |  |
CRBD | Corebridge Financial Inc 6.375% | 23.24 | 23.16 | 23.16 | 26,966 | -0.04 |  | 0.17 |  |
CRBG | Corebridge Financial Inc | 35.69 | 35.04 | 35.17 | 3,217,360 | 0.08 |  | 0.23 |  |
CRC | California Resources Corp | 47.89 | 46.39 | 47.39 | 813,869 | 0.96 |  | 2.07 |  |
CRCL | Circle Internet Group Inc Cl A | 209.5 | 196.0 | 204.8 | 22,124,220 | -2.7 |  | 1.28 |  |
CRD.A | Crawford Company Cl A | 11.19 | 10.81 | 10.85 | 50,657 | 0.05 |  | 0.46 |  |
CRD.B | Crawford Company Cl B | 10.94 | 10.47 | 10.51 | 5,598 | 0.07 |  | 0.67 |  |
CRGY | Crescent Energy Company Cl A | 9.560 | 8.860 | 9.380 | 2,651,376 | 0.550 |  | 6.23 |  |
CRH | CRH Plc ADR | 95.09 | 94.01 | 94.65 | 2,809,305 | 0.31 |  | 0.33 |  |
CRI | Carter's Inc | 32.29 | 30.67 | 32.11 | 1,318,538 | 0.68 |  | 2.16 |  |
CRK | Comstock Resources | 23.85 | 22.92 | 23.12 | 2,917,920 | -0.65 |  | 2.73 |  |
CRL | Charles River Laboratories Intl | 160.0 | 154.1 | 158.4 | 723,631 | 4.5 |  | 2.92 |  |
CRM | Salesforce Inc | 276.8 | 269.7 | 273.7 | 6,610,254 | 3.9 |  | 1.43 |  |
CRS | Carpenter Technology Corp | 281.8 | 265.4 | 275.5 | 1,216,472 | -5.3 |  | 1.87 |  |
CRT | Cross Timbers Royalty Trust | 9.800 | 9.740 | 9.780 | 6,265 | 0.060 |  | 0.62 |  |
CSAN | Cosan Sa Spon ADR WI | 5.090 | 4.990 | 5.010 | 766,230 | -0.030 |  | 0.60 |  |
CSL | Carlisle Companies Inc | 404.9 | 397.3 | 400.7 | 751,772 | 3.6 |  | 0.90 |  |
CSR | Centerspace | 61.11 | 60.00 | 60.23 | 145,551 | -0.30 |  | 0.50 |  |
CSTM | Constellium N.V. | 14.70 | 14.10 | 14.48 | 1,314,449 | 0.35 |  | 2.48 |  |
CSV | Carriage Services | 46.94 | 45.75 | 46.43 | 66,961 | 0.17 |  | 0.37 |  |
CSW | Csw Industrials Inc | 291.1 | 279.6 | 286.2 | 106,867 | 4.1 |  | 1.46 |  |
CTA-A | Eidp Inc | 54.93 | 54.93 | 54.93 | 278 | -0.11 |  | 0.20 |  |
CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 69.53 | 68.92 | 69.53 | 1,712 | 0.11 |  | 0.16 |  |
CTBB | Qwest Corp | 18.73 | 18.50 | 18.72 | 20,042 | 0.12 |  | 0.65 |  |
CTDD | Qwest Corp 6.75% Notes Due 2057 | 18.75 | 18.64 | 18.75 | 17,249 | 0.03 |  | 0.16 |  |
CTEV | Claritev Corporation | 50.86 | 47.29 | 49.57 | 145,215 | 1.24 |  | 2.57 |  |
CTO | Cto Realty Growth Inc | 17.38 | 17.15 | 17.31 | 328,448 | -0.02 |  | 0.12 |  |
CTO-A | Cto Realty Growth Inc | 20.74 | 20.41 | 20.57 | 6,290 | -0.16 |  | 0.77 |  |
CTOS | Custom Truck One Source | 5.180 | 5.010 | 5.090 | 559,512 | 0.080 |  | 1.60 |  |
CTRA | Coterra Energy Inc | 25.61 | 24.73 | 25.18 | 7,700,764 | 0.36 |  | 1.45 |  |
CTRE | Caretrust REIT Inc | 31.16 | 30.72 | 30.95 | 2,475,143 | -0.09 |  | 0.29 |  |
CTRI | Centuri Holdings Inc | 22.17 | 20.83 | 21.35 | 806,061 | -0.28 |  | 1.29 |  |
CTS | Cts Corp | 44.39 | 43.17 | 43.23 | 209,623 | 0.16 |  | 0.37 |  |
CTVA | Corteva Inc | 77.24 | 75.99 | 76.45 | 3,004,044 | -0.13 |  | 0.17 |  |
CUB-E | Customers Bancorp Inc [Cubi/Pe] | 25.00 | 24.98 | 25.00 | 12,500 | 0.01 |  | 0.04 |  |
CUB-F | Customers Bancorp Inc [Cubi/Pf] | 25.72 | 25.57 | 25.57 | 2,605 | -0.04 |  | 0.16 |  |
CUBB | Customers Bancorp Inc 5.375% | 20.10 | 20.06 | 20.10 | 649 | 0.25 |  | 1.23 |  |
CUBE | Cubesmart | 43.03 | 42.18 | 42.60 | 1,318,436 | 0.03 |  | 0.07 |  |
CUBI | Customers Bancorp | 67.04 | 63.80 | 64.01 | 671,971 | -0.09 |  | 0.14 |  |
CUK | Carnival Plc ADR | 27.11 | 26.28 | 26.34 | 2,938,788 | -0.43 |  | 1.61 |  |
CULP | Culp Inc | 4.800 | 4.510 | 4.660 | 50,463 | 0.140 |  | 3.10 |  |
CURB | Curbline Properties Corp | 22.51 | 22.05 | 22.07 | 293,451 | -0.32 |  | 1.43 |  |
CURV | Torrid Holdings Inc | 2.790 | 2.620 | 2.700 | 770,120 | -0.090 |  | 3.23 |  |
CUZ | Cousins Properties Inc | 29.31 | 28.92 | 29.01 | 2,284,367 | -0.08 |  | 0.28 |  |
CVE | Cenovus Energy Inc | 14.78 | 13.99 | 14.61 | 15,646,192 | 0.57 |  | 4.06 |  |
CVE.W | Cenovus Energy Inc WT | 9.900 | 9.650 | 9.660 | 4,000 | 0.610 |  | 6.74 |  |
CVEO | Civeo Corp | 24.05 | 23.62 | 23.86 | 63,375 | 0.27 |  | 1.14 |  |
CVI | Cvr Energy Inc | 30.73 | 30.16 | 30.56 | 858,663 | 0.35 |  | 1.16 |  |
CVLG | Covenant Logistics Group Inc | 25.79 | 24.82 | 25.49 | 118,827 | 0.48 |  | 1.92 |  |
CVNA | Carvana Company Cl A | 364.0 | 342.7 | 345.9 | 2,829,968 | -11.4 |  | 3.19 |  |
CVS | CVS Corp | 67.40 | 66.64 | 66.94 | 4,274,093 | 0.26 |  | 0.39 |  |
CVX | Chevron Corp | 153.2 | 147.3 | 153.2 | 14,034,539 | 5.8 |  | 3.96 |  |
CW | Curtiss-Wright Corp | 493.6 | 476.6 | 481.2 | 282,199 | -10.2 |  | 2.07 |  |
CWAN | Clearwater Analytics Holdings Inc Cl A | 22.65 | 21.98 | 22.25 | 4,014,106 | -0.01 |  | 0.04 |  |
CWE.A | Clearway Energy Inc [Cwen.A] | 30.63 | 29.65 | 29.80 | 282,739 | -0.95 |  | 3.09 |  |
CWEN | Clearway Energy Inc Cl C | 32.44 | 31.35 | 31.58 | 887,947 | -0.97 |  | 2.98 |  |
CWH | Camping World Holdings Inc | 18.73 | 17.89 | 18.42 | 2,318,594 | 0.60 |  | 3.37 |  |
CWK | Cushman & Wakefield Plc | 11.83 | 11.43 | 11.45 | 2,382,733 | -0.15 |  | 1.29 |  |
CWT | California Water Service Group Holding | 45.66 | 44.70 | 45.45 | 235,907 | -0.09 |  | 0.20 |  |
CX | Cemex S.A.B. DE C.V. ADR | 7.290 | 7.120 | 7.210 | 8,108,639 | 0.070 |  | 0.98 |  |
CXE | Colonial High Income Muni Trust | 3.570 | 3.550 | 3.560 | 67,346 | -0.010 |  | 0.28 |  |
CXH | Colonial Investment Grade Muni Trust | 7.660 | 7.580 | 7.620 | 91,678 | -0.010 |  | 0.13 |  |
CXM | Sprinklr Inc Cl A | 9.000 | 8.640 | 9.000 | 5,155,454 | 0.010 |  | 0.11 |  |
CXT | Crane Nxt CO | 57.41 | 55.72 | 56.73 | 303,713 | 1.34 |  | 2.42 |  |
CXW | Corecivic Inc | 22.48 | 21.63 | 22.06 | 1,211,911 | -0.47 |  | 2.09 |  |
CYD | China Yuchai International | 24.57 | 23.51 | 24.36 | 221,266 | 0.05 |  | 0.21 |  |
CYH | Community Health Systems | 3.530 | 3.320 | 3.520 | 1,659,016 | 0.190 |  | 5.71 |  |