EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
CCitigroup Inc122.4120.5120.73.47M-0.60.51 
C-NCitigroup Cap XiII [C/Pn]30.4430.3930.3960.1K0.030.08 
CAAPCorporacion America Airports Sa27.2426.6027.0731.7K0.491.84 
CABOCable One Inc102.7101.2102.219.3K0.20.22 
CACICaci International614.6562.9575.3264.5K12.52.22 
CAD-ACadence Bank [Cade/A]21.8321.7921.792.2K0.150.68 
CADECadence Bank46.0244.6145.82775.0K1.002.23 
CADEpA21.7421.2721.697.3K-0.100.45 
CAECae Inc32.8631.9032.21216.5K0.411.30 
CAFMS China A Share Fund18.2718.2018.255.6K-0.030.14 
CAGConagra Brands Inc16.5915.9616.597.27M0.503.08 
CAHCardinal Health209.8203.0203.1341.3K-4.11.97 
CALCaleres Inc14.0812.7214.03191.0K1.219.44 
CALXCalix Inc52.8351.5951.62210.4K-1.051.99 
CANGCango Inc ADR1.5591.4751.520733.0K0.0000.00 
CAPLCrossamerica Partners LP21.0720.8120.9414.3K0.140.67 
CARRCarrier Global Corp53.6951.7653.531.45M0.961.83 
CARSCars.com Inc12.5212.1012.5284.4K0.383.13 
CATCaterpillar Inc607.3594.2606.8773.3K10.31.73 
CATOCato Corp3.1903.0303.18030.2K0.1504.95 
CAVACava Group Inc70.0566.7669.671.21M1.772.61 
CBChubb Ltd313.6308.8312.0519.2K5.41.76 
CBANColony Bankcorp Inc18.4217.8018.31131.8K0.432.40 
CBLCbl & Associates Properties Inc38.5137.2038.1938.8K0.902.41 
CBNAChain Bridge Bancorp Inc Cl A34.0030.6331.667.8K-2.366.94 
CBRECBRE Group Inc169.1165.5168.5256.5K2.11.24 
CBTCabot Corp71.8069.2171.73111.9K1.652.35 
CBUCommunity Financial System Inc62.1259.9761.7452.2K0.951.55 
CBZCbiz Inc54.5952.5454.3732.4K1.292.43 
CCChemours Company13.8012.8013.75992.2K0.685.20 
CCICrown Castle Inc86.1284.5385.20650.6K0.110.12 
CCIDCarlyle Credit Income Fund25.3325.1725.262.7K-0.040.17 
CCIFCarlyle Credit Income Fund4.7504.6454.68573.0K-0.0150.32 
CCJCameco Corp104.8102.8103.42.31M-0.50.52 
CCKCrown Cork & Seal Company102.8100.1102.8222.3K2.22.14 
CCLCarnival Corp32.4731.4532.099.49M-0.020.05 
CCMConcord Medical Services ADR5.2204.3904.39014.9K-0.1803.94 
CCOClear Channel Outdoor Holdings2.1102.0702.105456.3K0.0150.72 
CCSCentury Communities Inc61.6857.0261.5940.3K3.966.87 
CCUCompania Cervecerias Unidas S.A. ADR13.7413.4513.6772.6K0.211.56 
CCZComcast Corp62.1662.1662.161002.153.58 
CDECoeur Mining Inc19.6518.2019.479.29M0.201.06 
CDLRCadeler As ADR20.2919.7120.2566.7K0.130.62 
CDPCopt Defense Properties29.5828.0929.33418.5K1.123.97 
CDR-BCedar Realty Trust Inc [Cdr/Pb]18.3518.3518.353000.050.25 
CDR-CCedar Realty Trust Inc [Cdr/Pc]17.9016.9217.2221.0K0.251.47 
CDRECadre Holdings Inc44.3042.3442.69122.6K-0.781.78 
CDRpB18.0218.0218.02100-0.331.77 
CDRpC17.2617.1817.262000.040.23 
CECelanese Corp45.3141.5244.86924.8K2.165.05 
CEECentral Europe and Russia Fund17.9517.6617.744.7K-0.281.55 
CEL-Bristol Myers Squibb [Celg/R]0.12000.07300.1110191.9K0.041158.80 
CELG.RIBristol-Myers Squibb Company Ce0.00000.00000.000000.0000NaN 
CELGr0.10000.08000.099947.4K-0.011110.00 
CEPUCentral Puerto S.A. ADR16.6215.9616.36123.0K0.231.39 
CFCf Industries Holdings81.4077.5180.91702.6K3.434.43 
CFGCitizens Financial Group Inc/Ri62.1660.4761.961.42M0.991.62 
CFG-ECitizens Financial Group Inc Prf19.3919.3019.3847.7K0.030.16 
CFG-HCitizens Financial Group Inc Pfd H26.4526.3326.4441.9K0.100.38 
CFG-ICitizens Financial Group Inc25.3825.2625.3334.4K-0.030.12 
CFGpE19.4319.3519.4111.1K0.050.26 
CFGpH26.5326.3726.5312.6K0.090.34 
CFGpI25.3825.2925.322.6K-0.010.04 
CFNDC1 Fund Inc4.8504.5304.82063.6K-0.0501.03 
CFRCullen/Frost Bankers138.0134.4136.777.2K2.01.49 
CFR-BCullen/Frost Bankers Inc17.6317.5417.5413.9K0.020.11 
CFRpB17.6017.5317.532.0K-0.010.06 
CGAUCenterra Gold Inc15.3514.9315.28339.2K-0.191.20 
CGVAffinity Conductor Global Equity Value15.1915.1315.1620.0K0.030.20 
CHCTCommunity Healthcare Trust Inc17.0016.7116.9733.0K0.140.80 
CHDChurch & Dwight Company86.2583.5286.16652.7K2.292.73 
CHEChemed Inc468.0438.8445.247.4K5.71.29 
CHGGChegg Inc0.96800.91660.9680514.2K0.03533.78 
CHHChoice Hotels International105.7101.0105.2400.6K3.53.46 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]21.0020.6721.002.9K0.110.53 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.7223.6123.641.9K-0.050.21 
CHMICherry Hill Mortgage Investmen2.5902.5002.54553.4K0.0250.99 
CHMIpA21.0620.5920.842.9K-0.170.79 
CHMIpB23.6023.3623.591.6K-0.050.21 
CHPTChargepoint Hldgs Inc7.2236.9207.180254.8K0.1752.50 
CHTChunghwa Telecom Ltd ADR42.3541.9442.2758.3K0.390.93 
CHWYChewy Inc32.2031.2631.852.38M-0.160.50 
CIThe Cigna Group286.7279.5286.1438.0K6.92.48 
CIACitizens Inc4.7804.6004.78012.0K0.1603.46 
CIBBancolombia S.A. ADR69.5067.3369.36154.3K1.552.29 
CICBCion Investment Corporation 7.50%25.3125.2525.263.2K-0.050.18 
CIENCiena Corp259.0222.2222.21.99M-36.914.25 
CIFColonial Intermediate High1.7201.7101.71522.5K0.0050.29 
CIGComp En DE MN Cemig ADR2.0302.0002.0115.73M-0.0050.22 
CIG.CComp En DE MN Cemig Cl C ADR2.6402.6202.6305.0K-0.0100.38 
CIIBlackrock Enhanced Large Cap Core Fund23.4923.2523.3876.0K0.050.21 
CIMChimera Investment Corp12.8212.4012.81245.7K0.332.64 
CIM-AChimera Invt Corp [Cim/Pa]21.6821.5621.585.2K-0.050.22 
CIM-BChimera Invt Corp [Cim/Pb]23.4523.3123.3824.5K-0.050.21 
CIM-CChimera Invt Corp [Cim/Pc]21.6421.4221.646.6K0.080.37 
CIM-DChimera Invt Corp [Cim/Pd]23.0022.8322.8917.6K-0.070.30 
CIMNChimera Investment Corporation 9.000%25.4025.3825.407390.040.16 
CIMOChimera Investment Corporation 9.250%25.5325.1225.517.5K0.080.31 
CIMPChimera Investment Corporation 8.875%25.1025.0325.0513.7K0.000.00 
CIMpA21.8221.5021.635.2K0.050.25 
CIMpB23.4023.3323.388.7K0.000.00 
CIMpC21.7121.5321.662.5K0.060.28 
CIMpD22.9322.8022.8612.7K-0.020.09 
CINTCI&T Inc Cl A4.7454.3004.650120.0K0.2806.41 
CIOCity Office REIT Inc7.0006.9906.995196.8K0.0050.07 
CIO-ACity Office REIT Inc [Cio/Pa]25.3525.3025.3377.6K-0.010.04 
CIONCion Investment Corp9.7009.3509.700138.2K0.3103.30 
CIOpA25.3825.3425.3735.7K0.020.09 
CIVICivitas Resources Inc26.4725.3826.29509.0K0.722.82 
CLColgate-Palmolive Company81.1277.2281.063.37M3.975.14 
CLBCore Laboratories Inc18.8717.7018.8785.1K0.874.83 
CLCOCool Company Ltd9.6809.6509.66642.9K-0.0040.04 
CLD-AChatham Lodging Trust Pfd.19.7419.6819.737.6K0.050.25 
CLDTChatham Lodging Trust REIT6.9706.7206.97066.7K0.2203.26 
CLDTpA19.8519.7419.8213.9K0.090.47 
CLFCleveland-Cliffs Inc12.4611.6812.399.58M0.352.91 
CLHClean Harbors248.4242.6248.3112.7K4.81.96 
CLPRClipper Realty Inc3.8103.6303.80519.1K0.1554.25 
CLSCelestica Inc312.3281.5281.81.37M-24.27.92 
CLVTClarivate Analytics Plc3.3603.2603.3551.76M-0.0050.15 
CLWClearwater Paper Corp19.4318.2119.3846.1K0.995.38 
CLXClorox Company104.6101.3104.6664.4K2.92.81 
CMCanadian Imperial Bank of Commerce92.1491.0091.89136.9K0.440.48 
CMAComerica Inc93.7890.7992.97571.4K1.581.73 
CMA-BComerica Inc Pfd26.1226.0226.0427.4K0.030.12 
CMApB26.0826.0026.08198.1K0.040.15 
CMBTCmb.Tech NV11.3610.6511.274.44M0.686.42 
CMCCommercial Metals Company77.1569.4572.11694.6K-1.121.53 
CMCMCheetah Mobile Inc ADR6.5406.2906.5304.8K0.0300.46 
CMDBCostamare Bulkers Holdings Limited15.7315.3615.426.2K-0.050.32 
CMGChipotle Mexican Grill39.8238.3939.725.13M0.842.16 
CMICummins Inc547.3538.0544.2225.8K5.40.99 
CMPCompass Minerals Intl Inc22.3921.6922.3049.6K0.110.50 
CMPOComposecure Inc21.2719.5221.16997.1K1.507.60 
CMR-BCostamare Inc [Cmre/Pb]25.8325.5825.831.4K0.190.72 
CMR-CCostamare Inc [Cmre/Pc]26.9626.8026.80600-0.230.85 
CMR-DCostamare Inc [Cmre/Pd]27.5427.4227.541.5K-0.150.52 
CMRECostamare Inc16.3816.0316.2695.6K0.000.00 
CMREpB25.7925.6325.754.0K-0.070.28 
CMREpC26.9526.9526.957500.150.56 
CMREpD27.9427.2127.9215.3K0.391.40 
CMSCms Energy Corp70.6269.5870.11839.6K0.550.78 
CMS-BConsumers Energy Company [Cms/Pb]76.4176.4176.415000.160.21 
CMS-CCms Energy Corp17.7917.6417.7517.1K0.201.14 
CMSACms Energy Corp 5.625% Junior22.3522.1022.3411.4K0.130.59 
CMSCCms Energy Corp23.0422.9523.049.1K0.050.21 
CMSDCms Energy Corp 5.875% Junior23.6723.4823.558.7K-0.030.13 
CMSpB77.0176.4277.012520.600.79 
CMSpC17.7917.7317.764.5K0.010.03 
CMTGClaros Mortgage Trust Inc2.8802.7802.865111.3K0.0451.60 
CMUColonial Muni Income Trust3.5403.5203.53547.8K-0.0050.14 
CNACNA Financial Corp47.5246.6847.1343.2K0.511.08 
CNCCentene Corp47.3245.6047.263.16M1.503.27 
CNFCnfinance Holdings Ltd ADR5.2735.2455.250750-0.0300.57 
CNHCNH Industrial N.V.10.409.7710.345.35M0.434.29 
CNICanadian National Railway99.3396.3999.02307.5K2.342.42 
CNKCinemark Holdings Inc23.0122.4422.93588.7K0.381.69 
CNMCore & Main Inc Cl A55.6452.9955.06727.7K1.813.40 
CNMDC O N M E D Corp45.1942.8845.07138.3K1.703.92 
CNNECannae Holdings Inc16.1815.4716.06107.4K0.473.02 
CNOCno Financial Group44.1943.3843.9862.9K0.661.51 
CNO-ACno Financial Group Inc 5.125%19.0619.0019.001.4K-0.120.61 
CNOpA19.0619.0019.067000.060.32 
CNPCenterpoint Energy Inc38.2437.6537.921.01M0.170.44 
CNQCanadian Natural Resources31.5430.5331.504.4M0.912.96 
CNRCore Natural Resources Inc92.8990.1392.84159.6K0.951.03 
CNSCohn & Steers Inc67.0165.5167.0032.0K0.891.35 
CNXCNX Resources Corp36.9135.1935.26464.3K-1.534.16 
COD-ACompass Div Holdings [Codi/Pa]17.0016.3617.0026.2K0.392.35 
COD-BCompass Div Holdings [Codi/Pb]18.8818.4518.8083.8K0.271.46 
COD-CCompass Div Holdings [Codi/Pc]18.8918.7918.8418.2K0.050.27 
CODICompass Diversified Holdings5.2854.6605.255640.2K0.51010.75 
CODIpA17.2816.9017.1015.9K0.100.59 
CODIpB19.0218.4619.0217.6K0.221.17 
CODIpC19.0918.8019.0314.9K0.191.01 
COFCapital One Financial Corp257.5252.0255.21.29M1.90.74 
COF-ICapital One Financial Corp [Cof/Pi]19.3919.2619.35127.2K0.050.26 
COF-JCapital One Financial Corp [Cof/Pj]18.4918.3218.36130.7K-0.050.27 
COF-KCapital One Financial Corp17.8417.7117.725.2K-0.050.28 
COF-LCapital One Financial Corp17.0116.9016.9965.2K0.060.35 
COF-NCapital One Financial Corp16.5916.4716.5518.3K0.030.18 
COFpI19.3519.2819.3440.5K0.000.01 
COFpJ18.4018.3018.3742.4K0.010.05 
COFpK17.7517.6817.755.6K0.030.17 
COFpL16.9716.9016.9330.9K-0.050.30 
COFpN16.5616.4716.559.5K0.000.00 
COHRCoherent Corp193.0173.6174.12.52M-17.49.07 
COLDAmericold Realty Trust13.3912.7413.332.32M0.463.57 
COMPCompass Inc Cl A12.2810.8312.2032.03M0.352.91 
CONConcentra Group Holdings Parent Inc19.8819.3919.84109.7K0.321.64 
COOKTraeger Inc0.91590.85010.8704168.3K-0.01972.21 
COPConocophillips98.9594.3298.903.47M4.925.24 
COP.UCopley Acquisition Corp [Copl.U]10.3610.3610.361000.040.39 
COP.WCopley Acquisition Corp WT [Copl.W]0.28000.25000.25761.1K-0.032411.17 
COPLCopley Acquisition Corp10.3010.3010.301150.100.98 
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 Inc347.3335.5335.5262.7K-4.91.44 
COSOCoastalsouth Bancshares Inc23.4222.9023.0024.4K-0.030.13 
COTYCoty Inc3.1603.0653.1553.82M0.0601.94 
COURCoursera Inc7.4407.2017.3651.22M-0.0150.20 
CPCanadian Pacific Kansas City Ltd71.8870.2171.46788.5K0.961.36 
CPACopa Holdings S.A.130.4128.0129.646.3K2.11.65 
CPACCementos Pacasmayo S.A.A ADR10.6610.2210.3420.3K-0.121.10 
CPAINorthern Lights Counterpoint43.0142.6443.019.1K0.451.05 
CPAYCorpay Inc331.8317.0331.3266.4K10.83.36 
CPFCentral Pacific Financial Company32.2330.9732.2332.5K1.043.32 
CPKChesapeake Utilities Corp123.0119.9122.77.6K1.91.60 
CPNCalpine Corp30.4530.4030.4513.3K0.050.16 
CPNGCoupang Inc Cl A23.4122.6122.666.43M-0.612.62 
CPRICapri Holdings Ltd26.4624.8326.27913.2K0.783.06 
CPSCooper Std Holdings Inc35.1834.0634.88105.1K0.571.65 
CPTCamden Property Trust111.2107.4111.0441.4K2.82.57 
CQPCheniere Energy Partners LP54.0552.8554.0117.3K1.011.90 
CRCrane Company198.4194.3197.9106.4K3.31.72 
CRBDCorebridge Financial Inc 6.375%23.8423.4423.8325.6K0.351.49 
CRBGCorebridge Financial Inc31.1229.9530.961.23M0.832.76 
CRCCalifornia Resources Corp46.8344.4746.60286.4K1.834.09 
CRCLCircle Internet Group Inc Cl A82.7278.8581.822.78M1.241.54 
CRD.ACrawford Company Cl A10.9310.7010.937.5K0.181.67 
CRD.BCrawford Company Cl B10.3610.1710.369000.272.63 
CRGYCrescent Energy Company Cl A8.2207.7608.1905.14M0.4305.54 
CRHCRH Plc ADR124.5121.8124.31.73M1.41.11 
CRI35.7734.0035.19318.3K0.842.45 
CRKComstock Resources22.2921.1021.371.28M-0.693.13 
CRLCharles River Laboratories Intl217.0208.7215.0256.3K-1.70.80 
CRMSalesforce Inc266.0260.8262.81.4M-3.21.21 
CRSCarpenter Technology Corp349.0310.4310.9432.7K-29.58.66 
CRTCross Timbers Royalty Trust8.1748.0908.14521.5K0.0050.06 
CSANCosan Sa Spon ADR WI3.8803.8103.8552.0M-0.0451.15 
CSLCarlisle Companies Inc341.0322.1340.4110.1K13.74.21 
CSRCenterspace68.1966.0367.0067.7K0.130.19 
CSTMConstellium N.V.20.4419.1920.26479.9K0.251.25 
CSVCarriage Services43.2441.9442.9610.3K0.701.66 
CSWCsw Industrials Inc316.5302.4316.265.4K9.02.94 
CTA-AEidp Inc55.9854.9155.981.9K1.482.72 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.7968.3268.681.7K0.110.16 
CTApA55.0553.6354.193.1K-1.803.21 
CTApB67.9667.0067.77800-0.911.32 
CTBBQwest Corp18.5818.3518.5013.3K-0.040.22 
CTDDQwest Corp 6.75% Notes Due 205719.0518.8018.928.9K-0.140.73 
CTEVClaritev Corporation33.5531.6931.6921.2K-1.083.30 
CTOCto Realty Growth Inc18.7118.4118.6267.3K0.110.59 
CTO-ACto Realty Growth Inc20.8320.4220.831.8K-0.030.14 
CTOpA20.8820.8820.881000.050.23 
CTOSCustom Truck One Source6.1455.9006.080268.8K0.1652.79 
CTRACoterra Energy Inc25.8125.0325.484.35M0.190.75 
CTRECaretrust REIT Inc37.5036.4236.49424.0K-0.762.04 
CTRICenturi Holdings Inc27.3726.0326.17855.9K-0.130.49 
CTSCts Corp45.5744.7545.5715.7K0.491.09 
CTVACorteva Inc70.3466.8870.08661.4K1.532.22 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.0024.9924.9929.8K0.010.04 
CUBBCustomers Bancorp Inc 5.375%22.6122.3022.484.1K-0.090.40 
CUBECubesmart37.0936.0037.00615.0K0.651.79 
CUBICustomers Bancorp79.9978.1779.5556.8K1.361.74 
CUBIpF25.0024.9924.9929.5K0.010.04 
CUKCarnival Plc ADR32.1931.5431.801.39M-0.020.06 
CULPCulp Inc3.5233.4303.45028.4K-0.0100.29 
CURBCurbline Properties Corp23.7723.1423.57192.3K0.241.03 
CURVTorrid Holdings Inc1.1401.0851.11599.3K-0.0302.62 
CUZCousins Properties Inc26.8425.5126.78289.5K0.943.62 
CVECenovus Energy Inc16.4115.8916.385.4M0.533.34 
CVE.WCenovus Energy Inc WT11.8311.4711.83200-0.504.06 
CVE.WS11.8311.4711.83200-0.504.06 
CVE.WTCenovus Energy Inc0.00000.00000.000000.0000NaN 
CVEOCiveo Corp24.0323.6023.9815.4K0.301.27 
CVICvr Energy Inc23.7622.8923.72628.3K0.803.49 
CVLGCovenant Logistics Group Inc25.4624.4525.3621.9K0.642.59 
CVNACarvana Company Cl A457.6438.9439.31.09M-11.52.55 
CVSCVS Corp81.0879.2180.813.21M1.021.27 
CVXChevron Corp159.4155.2159.44.65M4.22.67 
CWCurtiss-Wright Corp605.0574.3576.074.1K-7.41.27 
CWANClearwater Analytics Holdings Inc Cl A24.1124.0724.098.85M-0.030.10 
CWE.AClearway Energy Inc [Cwen.A]31.7129.9530.17429.5K-1.444.56 
CWENClearway Energy Inc Cl C32.9331.8132.36289.8K0.401.25 
CWEN.AClearway Energy Inc.30.8530.0130.4281.7K0.240.80 
CWHCamping World Holdings Inc11.3910.8211.30907.0K0.282.49 
CWKCushman & Wakefield Plc16.8716.5716.65254.0K-0.070.42 
CWTCalifornia Water Service Group Holding44.0343.0743.8548.0K0.621.42 
CXCemex S.A.B. DE C.V. ADR12.1611.4612.074.89M0.534.58 
CXEColonial High Income Muni Trust3.7503.7303.745121.1K0.0200.54 
CXHColonial Investment Grade Muni Trust8.0908.0008.01012.0K0.0000.00 
CXMSprinklr Inc Cl A7.7257.6007.665495.1K-0.0901.16 
CXTCrane Nxt CO49.4347.6549.40139.2K1.242.57 
CXWCorecivic Inc19.5518.8419.47220.6K0.532.77 
CYDChina Yuchai International41.4939.6040.29104.2K-0.250.62 
CYHCommunity Health Systems3.4003.2203.395381.0K0.1253.82 

MEMBER LOGIN

216.73.216.142
United States

GLOBAL INDICES

CodeLastChange
COMP23,584370.2
DJI48,996-4660.9
SP5006,921-240.3
INDS12,679-750.6
CAC8,234-40.0
DAX25,1222300.9
NKY51,962-5561.1
HSI26,459-2520.9
OBX1,592-211.3
AORD9,018210.2
TWII30,435-1410.5
JKSE8,945110.1
STI4,74880.2
ATX5,410-50.1
NZD13,715510.4
BEL5,221380.7
BVSP161,975-1,6891.0