| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 85.44 | 84.61 | 85.12 | 17,885,045 | 0.74 |  | 0.88 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 29.75 | 29.30 | 29.42 | 552,387 | -0.30 |  | 1.01 | |
| CAAP | Corporacion America Airports Sa | 20.50 | 20.10 | 20.26 | 92,666 | -0.04 | | 0.20 | |
| CABO | Cable One Inc | 136.4 | 130.8 | 135.8 | 177,643 | 5.1 | | 3.93 | |
| CACI | Caci International | 477.1 | 463.9 | 476.7 | 275,402 | 13.3 | | 2.88 | |
| CAD-A | Cadence Bank [Cade/A] | 20.50 | 20.40 | 20.46 | 10,258 | -0.04 | | 0.20 | |
| CADE | Cadence Bank | 32.35 | 31.95 | 31.98 | 1,296,649 | -0.17 | | 0.53 | |
| CAE | Cae Inc | 29.43 | 28.16 | 29.27 | 1,147,638 | 1.19 | | 4.24 | |
| CAF | Morgan Stanley China A Share Fund Inc | 13.79 | 13.67 | 13.77 | 10,248 | -0.04 | | 0.30 | |
| CAG | Conagra Brands Inc | 20.52 | 20.26 | 20.47 | 9,553,756 | 0.07 | | 0.34 | |
| CAH | Cardinal Health | 168.4 | 166.6 | 168.0 | 3,396,648 | 0.8 | | 0.49 | |
| CAL | Caleres Inc | 12.69 | 12.22 | 12.22 | 804,104 | -0.32 | | 2.55 | |
| CALX | Calix Inc | 53.66 | 51.60 | 53.19 | 1,051,823 | 1.89 | | 3.68 | |
| CANG | Cango Inc ADR | 4.870 | 4.450 | 4.850 | 429,541 | 0.390 | | 8.74 | |
| CAPL | Crossamerica Partners LP | 21.23 | 20.73 | 20.92 | 31,688 | 0.02 | | 0.10 | |
| CARR | Carrier Global Corp | 73.73 | 72.99 | 73.19 | 4,584,244 | -0.48 | | 0.65 | |
| CARS | Cars.com Inc | 12.13 | 11.69 | 11.85 | 980,043 | 0.00 |  | 0.00 | |
| CAT | Caterpillar Inc | 389.2 | 384.8 | 388.2 | 2,727,428 | 3.5 | | 0.91 | |
| CATO | Cato Corp | 2.830 | 2.750 | 2.810 | 21,853 | 0.050 | | 1.81 | |
| CAVA | Cava Group Inc | 85.24 | 79.20 | 84.23 | 7,569,339 | 6.34 | | 8.14 | |
| CB | Chubb Ltd | 289.9 | 282.7 | 289.7 | 1,865,847 | 4.6 | | 1.61 | |
| CBAN | Colony Bankcorp Inc | 16.66 | 16.45 | 16.47 | 34,973 | -0.06 | | 0.36 | |
| CBL | Cbl & Associates Properties Inc | 25.95 | 25.37 | 25.39 | 181,427 | -0.50 | | 1.93 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 26.33 | 25.73 | 25.77 | 20,445 | -0.19 | | 0.73 | |
| CBRE | CBRE Group Inc | 140.5 | 138.4 | 140.1 | 1,902,179 | 0.7 | | 0.53 | |
| CBT | Cabot Corp | 76.47 | 74.81 | 75.00 | 425,324 | -1.45 | | 1.90 | |
| CBU | Community Financial System Inc | 57.70 | 56.77 | 56.87 | 153,935 | -0.24 | | 0.42 | |
| CBZ | Cbiz Inc | 71.81 | 70.27 | 71.71 | 626,751 | 0.60 | | 0.84 | |
| CC | Chemours Company | 11.74 | 11.29 | 11.45 | 4,097,406 | -0.27 | | 2.30 | |
| CCI | Crown Castle Inc | 102.8 | 99.3 | 102.7 | 3,899,162 | 2.1 | | 2.07 | |
| CCIA | Carlyle Credit Income Fund | 25.65 | 25.61 | 25.61 | 1,702 | -0.04 | | 0.15 | |
| CCIF | Carlyle Credit Income Fund | 6.480 | 6.330 | 6.480 | 117,923 | 0.150 | | 2.37 | |
| CCJ | Cameco Corp | 74.42 | 72.50 | 74.23 | 4,102,057 | 0.96 | | 1.31 | |
| CCK | Crown Cork & Seal Company | 103.4 | 102.2 | 103.0 | 907,773 | -0.5 | | 0.50 | |
| CCL | Carnival Corp | 28.18 | 27.18 | 28.12 | 32,086,034 | 0.86 | | 3.15 | |
| CCM | Concord Medical Services ADR | 5.950 | 5.510 | 5.730 | 1,633 | 0.220 | | 3.99 | |
| CCO | Clear Channel Outdoor Holdings | 1.220 | 1.150 | 1.170 | 1,653,949 | -0.030 | | 2.50 | |
| CCRD | Corecard Corporation | 29.88 | 28.30 | 28.97 | 113,997 | 0.79 | | 2.80 | |
| CCS | Century Communities Inc | 56.93 | 55.75 | 56.32 | 390,783 | 0.24 | | 0.43 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 12.99 | 12.64 | 12.92 | 439,055 | 0.03 | | 0.23 | |
| CDE | Coeur Mining Inc | 8.890 | 8.700 | 8.860 | 11,184,069 | 0.150 | | 1.72 | |
| CDLR | Cadeler As ADR | 20.12 | 19.63 | 19.87 | 75,035 | -0.44 | | 2.17 | |
| CDP | Copt Defense Properties | 27.61 | 27.21 | 27.58 | 1,032,225 | -0.19 | | 0.68 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 16.00 | 15.78 | 15.88 | 1,097 | 0.52 | | 3.39 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 14.83 | 14.78 | 14.81 | 1,077 | 0.03 | | 0.20 | |
| CDRE | Cadre Holdings Inc | 32.22 | 31.69 | 31.85 | 219,298 | -0.18 | | 0.56 | |
| CE | Celanese Corp | 56.70 | 54.97 | 55.33 | 1,538,646 | -1.44 | | 2.54 | |
| CEE | Central Europe and Russia Fund | 15.61 | 15.33 | 15.52 | 15,429 | 0.19 | | 1.24 | |
| CEL- | | 0.0284 | 0.0250 | 0.0250 | 4,200 | -0.0034 | | 11.97 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0284 | 0.0250 | 0.0250 | 4,200 | -0.0034 | | 11.97 | |
| CEPU | Central Puerto S.A. ADR | 12.07 | 11.47 | 11.68 | 253,366 | -0.17 | | 1.43 | |
| CF | Cf Industries Holdings | 92.32 | 90.08 | 92.00 | 3,056,007 | 1.01 | | 1.11 | |
| CFG | Citizens Financial Group Inc/Ri | 45.15 | 44.58 | 44.75 | 7,337,691 | 0.32 | | 0.72 | |
| CFG-E | Citizens Financial Group Inc Prf | 18.94 | 18.74 | 18.75 | 110,766 | -0.09 | | 0.48 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 25.99 | 25.87 | 25.94 | 61,465 | 0.06 | | 0.23 | |
| CFR | Cullen/Frost Bankers | 130.0 | 128.1 | 128.5 | 241,521 | -0.4 | | 0.30 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.43 | 17.26 | 17.43 | 11,262 | 0.17 | | 0.98 | |
| CGAU | Centerra Gold Inc | 7.220 | 7.030 | 7.210 | 506,732 | 0.150 | | 2.12 | |
| CGV | Affinity Conductor Global Equity Value | 13.73 | 13.61 | 13.71 | 8,546 | 0.10 | | 0.71 | |
| CHCT | Community Healthcare Trust Inc | 16.87 | 16.46 | 16.63 | 232,825 | -0.11 | | 0.66 | |
| CHD | Church & Dwight Company | 96.34 | 94.64 | 96.11 | 2,810,155 | 1.33 | | 1.40 | |
| CHE | Chemed Inc | 508.7 | 473.6 | 486.9 | 732,873 | -72.4 | | 12.95 | |
| CHGG | Chegg Inc | 1.340 | 1.140 | 1.210 | 5,271,209 | -0.090 | | 6.92 | |
| CHH | Choice Hotels International | 127.7 | 125.7 | 126.9 | 361,667 | -1.1 | | 0.83 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 20.57 | 20.14 | 20.29 | 11,661 | -0.76 | | 3.63 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 23.88 | 23.31 | 23.71 | 4,116 | -0.57 | | 2.35 | |
| CHMI | Cherry Hill Mortgage Investmen | 2.850 | 2.720 | 2.730 | 784,199 | -0.300 | | 9.90 | |
| CHN | China Fund | 14.91 | 14.72 | 14.89 | 16,535 | 0.10 | | 0.68 | |
| CHPT | Chargepoint Hldgs Inc | 0.7455 | 0.6800 | 0.7033 | 15,849,462 | -0.0333 | | 4.52 | |
| CHT | Chunghwa Telecom Ltd ADR | 46.72 | 46.20 | 46.61 | 96,278 | -0.26 | | 0.55 | |
| CHWY | Chewy Inc | 43.06 | 41.59 | 42.62 | 6,162,854 | -0.21 | | 0.49 | |
| CI | The Cigna Group | 330.8 | 325.6 | 330.6 | 4,314,446 | 4.3 | | 1.31 | |
| CIA | Citizens Inc | 3.690 | 3.490 | 3.490 | 354,934 | -0.210 | | 5.68 | |
| CIB | Bancolombia S.A. ADR | 46.67 | 45.05 | 46.19 | 326,015 | 1.10 | | 2.44 | |
| CICB | Cion Investment Corporation 7.50% | 25.04 | 24.58 | 24.58 | 35,399 | -0.25 | | 1.01 | |
| CIEN | Ciena Corp | 83.28 | 81.25 | 81.33 | 1,795,563 | -0.79 | | 0.96 | |
| CIF | Colonial Intermediate High | 1.750 | 1.730 | 1.740 | 40,504 | 0.005 | | 0.29 | |
| CIG | Comp En DE MN Cemig ADR | 1.970 | 1.910 | 1.960 | 2,358,059 | 0.050 | | 2.62 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.760 | 2.670 | 2.760 | 2,107 | 0.002 | | 0.07 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 21.35 | 21.22 | 21.35 | 127,148 | 0.16 | | 0.76 | |
| CIM | Chimera Investment Corp | 13.92 | 13.63 | 13.87 | 734,808 | -0.19 | | 1.35 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.40 | 21.95 | 22.25 | 15,171 | 0.20 | | 0.91 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 24.88 | 24.28 | 24.42 | 178,834 | -0.34 | | 1.37 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 22.98 | 22.57 | 22.57 | 104,843 | -0.22 | | 0.97 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.65 | 24.00 | 24.08 | 127,181 | -0.44 | | 1.79 | |
| CIMN | Chimera Investment Corporation 9.000% | 25.17 | 25.05 | 25.11 | 14,585 | -0.04 | | 0.16 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.45 | 25.25 | 25.25 | 7,722 | -0.20 | | 0.79 | |
| CINT | CI&T Inc Cl A | 5.970 | 5.810 | 5.970 | 101,325 | 0.200 | | 3.47 | |
| CIO | City Office REIT Inc | 5.410 | 5.280 | 5.340 | 113,967 | -0.080 | | 1.48 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 19.50 | 18.75 | 19.44 | 20,748 | 0.46 | | 2.42 | |
| CION | Cion Investment Corp | 9.670 | 9.500 | 9.570 | 295,854 | 0.060 | | 0.63 | |
| CIVI | Civitas Resources Inc | 28.06 | 27.40 | 27.52 | 2,413,136 | -0.48 | | 1.71 | |
| CL | Colgate-Palmolive Company | 91.25 | 88.52 | 90.90 | 7,744,488 | 2.19 | | 2.47 | |
| CLB | Core Laboratories Inc | 11.74 | 11.51 | 11.52 | 554,075 | -0.22 | | 1.87 | |
| CLB.U | Colombier Acquisition Corp II Wts | 17.00 | 14.29 | 14.29 | 1,600 | -2.69 | | 15.84 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 3.850 | 3.400 | 3.750 | 132,879 | 0.395 | | 11.77 | |
| CLBR | Colombier Acquisition Corp II Cl A | 16.27 | 14.66 | 15.46 | 1,554,369 | 0.80 | | 5.46 | |
| CLCO | Cool Company Ltd | 6.950 | 6.680 | 6.700 | 66,678 | -0.040 | | 0.59 | |
| CLD-A | Chatham Lodging Trust Pfd. | 20.93 | 19.80 | 19.80 | 22,061 | -0.70 | | 3.41 | |
| CLDT | Chatham Lodging Trust REIT | 7.110 | 6.960 | 6.970 | 307,283 | -0.200 | | 2.79 | |
| CLF | Cleveland-Cliffs Inc | 7.710 | 7.360 | 7.600 | 31,715,147 | 0.180 | | 2.43 | |
| CLH | Clean Harbors | 232.6 | 230.7 | 231.2 | 223,911 | 0.1 | | 0.06 | |
| CLPR | Clipper Realty Inc | 3.760 | 3.650 | 3.670 | 69,557 | -0.070 | | 1.87 | |
| CLS | Celestica Inc | 157.4 | 152.4 | 156.1 | 2,737,738 | 3.4 | | 2.25 | |
| CLVT | Clarivate Analytics Plc | 4.340 | 4.200 | 4.300 | 3,529,956 | -0.010 | | 0.23 | |
| CLW | Clearwater Paper Corp | 28.12 | 27.02 | 27.24 | 384,560 | -0.69 | | 2.47 | |
| CLX | Clorox Company | 120.2 | 118.7 | 120.1 | 2,110,190 | 0.9 | | 0.78 | |
| CM | Canadian Imperial Bank of Commerce | 70.94 | 69.69 | 70.83 | 1,628,651 | 1.15 | | 1.65 | |
| CMA | Comerica Inc | 60.03 | 59.48 | 59.65 | 1,229,404 | 0.19 | | 0.32 | |
| CMBT | Cmb.Tech NV | 9.230 | 9.000 | 9.020 | 57,952 | -0.190 | | 2.06 | |
| CMC | Commercial Metals Company | 50.17 | 48.87 | 48.91 | 1,083,503 | -1.11 | | 2.22 | |
| CMCM | Cheetah Mobile Inc ADR | 4.900 | 4.500 | 4.680 | 47,573 | 0.080 | | 1.74 | |
| CMDB | Costamare Bulkers Holdings Limited | 9.090 | 8.670 | 8.670 | 143,446 | -0.380 | | 4.20 | |
| CMG | Chipotle Mexican Grill | 56.44 | 55.01 | 56.15 | 15,279,433 | 1.10 | | 2.00 | |
| CMI | Cummins Inc | 329.1 | 322.5 | 327.5 | 878,587 | 1.8 | | 0.55 | |
| CMP | Compass Minerals Intl Inc | 20.32 | 19.72 | 20.09 | 722,716 | 0.06 | | 0.30 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.25 | 24.92 | 25.09 | 7,853 | 0.12 | | 0.48 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 26.40 | 26.00 | 26.40 | 5,375 | 0.48 | | 1.85 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.50 | 26.40 | 26.48 | 2,233 | 0.01 | | 0.02 | |
| CMRE | Costamare Inc | 9.220 | 9.040 | 9.110 | 439,979 | -0.130 | | 1.41 | |
| CMS | Cms Energy Corp | 69.33 | 68.46 | 69.28 | 2,704,561 | 0.27 | | 0.39 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 76.00 | 75.30 | 76.00 | 634 | 0.00 | | 0.00 | |
| CMS-C | Cms Energy Corp | 17.40 | 17.12 | 17.16 | 34,165 | 0.00 | | 0.00 | |
| CMSA | Cms Energy Corp 5.625% Junior | 21.41 | 21.31 | 21.38 | 15,386 | 0.07 | | 0.33 | |
| CMSC | Cms Energy Corp | 22.27 | 22.03 | 22.03 | 65,032 | -0.46 | | 2.05 | |
| CMSD | Cms Energy Corp 5.875% Junior | 22.61 | 22.16 | 22.20 | 158,082 | -0.21 | | 0.94 | |
| CMTG | Claros Mortgage Trust Inc | 2.970 | 2.750 | 2.850 | 857,437 | -0.040 | | 1.38 | |
| CMU | Colonial Muni Income Trust | 3.350 | 3.320 | 3.330 | 133,173 | 0.000 | | 0.00 | |
| CNA | CNA Financial Corp | 46.62 | 46.00 | 46.53 | 616,330 | 0.03 | | 0.06 | |
| CNC | Centene Corp | 54.30 | 53.19 | 54.28 | 5,443,003 | 0.29 | | 0.54 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.6599 | 0.5830 | 0.6500 | 58,224 | 0.0230 | | 3.67 | |
| CNH | CNH Industrial N.V. | 13.06 | 12.83 | 12.96 | 18,486,133 | -0.07 | | 0.54 | |
| CNI | Canadian National Railway | 104.5 | 103.5 | 104.0 | 1,401,960 | 0.7 | | 0.67 | |
| CNK | Cinemark Holdings Inc | 30.28 | 29.52 | 30.18 | 5,159,746 | 0.08 | | 0.27 | |
| CNM | Core & Main Inc Cl A | 60.74 | 59.53 | 60.35 | 1,810,920 | -0.01 | | 0.02 | |
| CNMD | C O N M E D Corp | 52.92 | 51.77 | 52.08 | 280,240 | -0.09 | | 0.17 | |
| CNNE | Cannae Holdings Inc | 20.97 | 20.74 | 20.85 | 522,990 | 0.13 | | 0.63 | |
| CNO | Cno Financial Group | 38.71 | 38.40 | 38.58 | 712,583 | 0.13 | | 0.34 | |
| CNO-A | Cno Financial Group Inc 5.125% | 17.53 | 17.23 | 17.23 | 31,579 | -0.18 | | 1.03 | |
| CNP | Centerpoint Energy Inc | 36.76 | 36.07 | 36.74 | 6,041,662 | 0.37 | | 1.02 | |
| CNQ | Canadian Natural Resources | 31.60 | 31.26 | 31.40 | 3,040,523 | -0.05 | | 0.16 | |
| CNR | Core Natural Resources Inc | 70.28 | 64.65 | 69.74 | 1,476,484 | 1.90 | | 2.80 | |
| CNS | Cohn & Steers Inc | 78.53 | 73.85 | 75.35 | 374,033 | -2.76 | | 3.53 | |
| CNX | CNX Resources Corp | 34.29 | 33.25 | 33.68 | 2,331,232 | -0.11 | | 0.33 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 17.64 | 16.73 | 16.73 | 56,958 | -0.43 | | 2.51 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 18.99 | 18.56 | 18.58 | 83,549 | -0.04 | | 0.21 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 18.88 | 18.50 | 18.85 | 43,779 | 0.24 | | 1.29 | |
| CODI | Compass Diversified Holdings | 6.390 | 6.160 | 6.280 | 1,059,884 | 0.140 | | 2.28 | |
| COF | Capital One Financial Corp | 215.6 | 212.0 | 212.8 | 6,280,645 | 1.8 | | 0.83 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 18.94 | 18.77 | 18.90 | 262,233 | 0.10 | | 0.53 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 17.95 | 17.77 | 17.77 | 274,138 | -0.10 | | 0.56 | |
| COF-K | Capital One Financial Corp | 17.50 | 17.41 | 17.49 | 10,798 | 0.08 | | 0.46 | |
| COF-L | Capital One Financial Corp | 16.54 | 16.37 | 16.37 | 147,284 | -0.08 | | 0.49 | |
| COF-N | Capital One Financial Corp | 16.50 | 16.35 | 16.35 | 69,018 | -0.08 | | 0.49 | |
| COHR | Coherent Corp | 90.12 | 88.03 | 89.21 | 3,082,500 | 1.98 | | 2.27 | |
| COLD | Americold Realty Trust | 16.68 | 16.25 | 16.63 | 3,339,206 | -0.24 | | 1.42 | |
| COMP | Compass Inc Cl A | 6.580 | 6.220 | 6.280 | 6,504,521 | -0.130 | | 2.03 | |
| CON | Concentra Group Holdings Parent Inc | 21.24 | 20.56 | 20.57 | 967,414 | -0.58 | | 2.74 | |
| COOK | Traeger Inc | 1.720 | 1.670 | 1.710 | 200,815 | 0.020 | | 1.18 | |
| COP | Conocophillips | 90.19 | 89.10 | 89.74 | 6,377,603 | -0.43 | | 0.48 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.10 | 10.10 | 10.10 | 13,700 | 0.03 | | 0.30 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1700 | 0.1700 | 0.1700 | 1,940 | 0.0176 | | 11.73 | |
| COPL | Copley Acquisition Corp | 10.11 | 10.04 | 10.07 | 246,658 | 0.02 | | 0.20 | |
| COR | Cencora Inc | 301.9 | 297.7 | 299.9 | 1,284,564 | 0.4 | | 0.14 | |
| COTY | Coty Inc | 4.660 | 4.600 | 4.650 | 6,147,157 | 0.040 | | 0.87 | |
| COUR | Coursera Inc | 8.890 | 8.710 | 8.760 | 1,361,219 | 0.010 | | 0.11 | |
| CP | Canadian Pacific Kansas City Ltd | 79.32 | 78.45 | 79.27 | 2,008,647 | 0.96 | | 1.23 | |
| CPA | Copa Holdings S.A. | 110.0 | 107.6 | 110.0 | 360,569 | 1.9 | | 1.79 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 5.999 | 5.873 | 5.950 | 13,107 | -0.050 | | 0.84 | |
| CPAI | Northern Lights Counterpoint | 37.21 | 36.96 | 37.19 | 64,248 | 0.22 | | 0.58 | |
| CPAY | Corpay Inc | 332.3 | 326.6 | 331.8 | 437,884 | 4.8 | | 1.46 | |
| CPF | Central Pacific Financial Company | 28.21 | 27.78 | 28.03 | 212,132 | 0.23 | | 0.83 | |
| CPK | Chesapeake Utilities Corp | 121.4 | 119.0 | 120.2 | 147,861 | -0.6 | | 0.50 | |
| CPNG | Coupang Inc Cl A | 30.88 | 29.81 | 29.96 | 15,653,086 | -0.85 | | 2.76 | |
| CPRI | Capri Holdings Ltd | 17.78 | 17.44 | 17.70 | 2,381,951 | 0.12 | | 0.68 | |
| CPS | Cooper Std Holdings Inc | 21.78 | 21.09 | 21.50 | 120,919 | -0.28 | | 1.29 | |
| CPT | Camden Property Trust | 113.4 | 110.8 | 112.7 | 2,769,790 | -1.1 | | 0.94 | |
| CQP | Cheniere Energy Partners LP | 56.05 | 54.92 | 56.05 | 115,407 | 0.37 | | 0.66 | |
| CR | Crane Company | 189.9 | 186.5 | 189.9 | 437,357 | 1.5 | | 0.80 | |
| CRBD | Corebridge Financial Inc 6.375% | 23.23 | 22.99 | 23.00 | 135,300 | -0.10 | | 0.43 | |
| CRBG | Corebridge Financial Inc | 36.08 | 35.33 | 35.50 | 3,432,820 | -0.33 | | 0.92 | |
| CRC | California Resources Corp | 45.97 | 45.01 | 45.67 | 1,092,972 | 0.00 | | 0.00 | |
| CRCL | Circle Internet Group Inc Cl A | 192.5 | 178.0 | 181.3 | 33,498,706 | 0.9 | | 0.48 | |
| CRD.A | Crawford Company Cl A | 10.77 | 10.48 | 10.58 | 61,470 | -0.05 | | 0.47 | |
| CRD.B | Crawford Company Cl B | 10.52 | 10.07 | 10.44 | 2,604 | 0.26 | | 2.52 | |
| CRGY | Crescent Energy Company Cl A | 8.930 | 8.600 | 8.600 | 3,388,955 | -0.350 | | 3.91 | |
| CRH | CRH Plc ADR | 92.34 | 91.22 | 91.80 | 4,182,243 | 0.28 | | 0.31 | |
| CRI | Carter's Inc | 30.56 | 29.73 | 30.13 | 1,217,425 | 0.08 | | 0.27 | |
| CRK | Comstock Resources | 28.31 | 27.39 | 27.67 | 3,001,036 | -1.09 | | 3.79 | |
| CRL | Charles River Laboratories Intl | 152.9 | 149.3 | 151.7 | 856,994 | 1.7 | | 1.15 | |
| CRM | Salesforce Inc | 276.3 | 270.4 | 272.7 | 8,509,620 | -0.7 | | 0.27 | |
| CRS | Carpenter Technology Corp | 278.1 | 272.6 | 276.4 | 917,142 | 0.6 | | 0.20 | |
| CRT | Cross Timbers Royalty Trust | 9.940 | 9.740 | 9.890 | 32,750 | 0.055 | | 0.56 | |
| CSAN | Cosan Sa Spon ADR WI | 5.090 | 4.900 | 5.050 | 1,211,584 | 0.140 | | 2.85 | |
| CSL | Carlisle Companies Inc | 376.7 | 370.2 | 373.4 | 360,929 | -0.9 | | 0.25 | |
| CSR | Centerspace | 60.67 | 59.06 | 60.19 | 80,886 | 0.13 | | 0.22 | |
| CSTM | Constellium N.V. | 13.64 | 13.29 | 13.30 | 1,046,246 | -0.06 | | 0.45 | |
| CSV | Carriage Services | 46.43 | 45.53 | 45.74 | 108,379 | -0.32 | | 0.69 | |
| CSW | Csw Industrials Inc | 291.8 | 286.8 | 286.8 | 93,132 | -3.0 | | 1.02 | |
| CTA-A | Eidp Inc | 55.04 | 55.04 | 55.04 | 326 | 0.87 | | 1.61 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 70.20 | 69.24 | 69.73 | 2,372 | 0.48 | | 0.69 | |
| CTBB | Qwest Corp | 18.12 | 17.90 | 18.00 | 199,719 | 0.05 | | 0.28 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 18.24 | 18.07 | 18.17 | 117,039 | 0.04 | | 0.22 | |
| CTEV | Claritev Corporation | 48.52 | 42.77 | 45.13 | 401,720 | 1.55 | | 3.56 | |
| CTO | Cto Realty Growth Inc | 17.37 | 17.10 | 17.26 | 378,084 | -0.05 | | 0.29 | |
| CTO-A | Cto Realty Growth Inc | 20.85 | 20.08 | 20.13 | 32,205 | -0.32 | | 1.55 | |
| CTOS | Custom Truck One Source | 5.120 | 4.940 | 4.940 | 620,213 | -0.100 | | 1.98 | |
| CTRA | Coterra Energy Inc | 25.61 | 25.29 | 25.38 | 5,852,008 | -0.23 | | 0.90 | |
| CTRE | Caretrust REIT Inc | 30.69 | 29.94 | 30.60 | 2,537,716 | 0.00 | | 0.00 | |
| CTRI | Centuri Holdings Inc | 22.75 | 22.27 | 22.44 | 997,640 | 0.30 | | 1.36 | |
| CTS | Cts Corp | 43.82 | 42.60 | 42.61 | 163,472 | -1.01 | | 2.32 | |
| CTVA | Corteva Inc | 74.62 | 73.85 | 74.53 | 3,201,462 | 0.14 | | 0.19 | |
| 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] | 25.65 | 25.55 | 25.59 | 2,260 | 0.02 | | 0.07 | |
| CUBB | Customers Bancorp Inc 5.375% | 19.82 | 19.82 | 19.82 | 659 | 0.04 | | 0.21 | |
| CUBE | Cubesmart | 42.56 | 41.50 | 42.50 | 1,909,453 | 0.13 | | 0.31 | |
| CUBI | Customers Bancorp | 60.31 | 58.74 | 58.74 | 564,207 | -0.24 | | 0.41 | |
| CUK | Carnival Plc ADR | 25.59 | 24.73 | 25.51 | 2,646,438 | 0.74 | | 2.99 | |
| CULP | Culp Inc | 3.970 | 3.780 | 3.930 | 17,104 | 0.010 | | 0.26 | |
| CURB | Curbline Properties Corp | 22.94 | 22.36 | 22.83 | 576,518 | -0.04 | | 0.17 | |
| CURV | Torrid Holdings Inc | 3.130 | 2.910 | 2.950 | 793,115 | -0.150 | | 4.84 | |
| CUZ | Cousins Properties Inc | 30.19 | 29.62 | 30.03 | 1,257,711 | -0.06 | | 0.20 | |
| CVE | Cenovus Energy Inc | 13.71 | 13.49 | 13.60 | 10,542,552 | -0.05 | | 0.37 | |
| CVE.W | Cenovus Energy Inc WT | 8.800 | 8.800 | 8.800 | 300 | -0.200 | | 2.22 | |
| CVEO | Civeo Corp | 23.50 | 22.70 | 23.09 | 129,995 | 0.34 | | 1.49 | |
| CVI | Cvr Energy Inc | 27.50 | 26.77 | 26.85 | 1,014,549 | -0.34 | | 1.25 | |
| CVLG | Covenant Logistics Group Inc | 24.36 | 23.96 | 24.11 | 172,442 | -0.18 | | 0.74 | |
| CVNA | Carvana Company Cl A | 339.1 | 323.0 | 337.0 | 4,527,870 | 17.7 | | 5.54 | |
| CVS | CVS Corp | 69.17 | 68.25 | 68.98 | 6,012,000 | 0.49 | | 0.72 | |
| CVX | Chevron Corp | 144.1 | 142.4 | 143.2 | 6,915,115 | -0.6 | | 0.42 | |
| CW | Curtiss-Wright Corp | 490.7 | 485.6 | 488.6 | 215,639 | 0.9 | | 0.17 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 22.35 | 21.72 | 21.93 | 5,498,906 | -0.07 | | 0.32 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 30.28 | 29.27 | 30.26 | 294,279 | -0.21 | | 0.69 | |
| CWEN | Clearway Energy Inc Cl C | 32.06 | 31.11 | 32.00 | 1,048,324 | -0.14 | | 0.44 | |
| CWH | Camping World Holdings Inc | 18.38 | 17.19 | 17.19 | 2,822,869 | -1.19 | | 6.47 | |
| CWK | Cushman & Wakefield Plc | 11.22 | 10.97 | 11.07 | 1,786,626 | -0.06 | | 0.54 | |
| CWT | California Water Service Group Holding | 45.75 | 44.94 | 45.48 | 261,418 | 0.01 | | 0.02 | |
| CX | Cemex S.A.B. DE C.V. ADR | 6.980 | 6.660 | 6.930 | 16,591,497 | 0.120 | | 1.76 | |
| CXE | Colonial High Income Muni Trust | 3.580 | 3.530 | 3.580 | 51,964 | 0.040 | | 1.13 | |
| CXH | Colonial Investment Grade Muni Trust | 7.670 | 7.620 | 7.640 | 38,631 | 0.010 | | 0.13 | |
| CXM | Sprinklr Inc Cl A | 8.570 | 8.240 | 8.460 | 4,293,426 | 0.250 | | 3.05 | |
| CXT | Crane Nxt CO | 54.48 | 52.94 | 53.90 | 498,626 | 0.18 | | 0.34 | |
| CXW | Corecivic Inc | 21.15 | 20.52 | 21.07 | 964,863 | 0.30 | | 1.44 | |
| CYD | China Yuchai International | 24.50 | 23.03 | 23.91 | 320,149 | 1.07 | | 4.68 | |
| CYH | Community Health Systems | 3.480 | 3.310 | 3.400 | 2,010,544 | 0.010 | | 0.29 | |