Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
CCitigroup Inc65.9364.8965.0711,502,800-0.911.38 
C-JCitigroup Inc Prfd C V7.125 P12/31/49 J28.0927.9127.9532,100-0.120.43 
C-KCitigroup Inc Prfd C V6.875 P12/31/49 K27.5127.3627.3875,400-0.170.62 
C-NCitigroup Cap Prfd C V7.875 10/30/4027.3227.1527.2198,200-0.070.26 
C-SCitigroup Inc Prfd C 6.326.1326.0326.0470,400-0.060.23 
CAAPCorporacion America Airports Sa8.1307.7807.850100,100-0.0801.01 
CABOCable One Inc1,1461,1231,13980,600121.03 
CACICaci International207.0203.0203.8103,800-1.90.92 
CADECadence Bancorporation Cl A21.4120.7820.80966,300-0.502.35 
CAECae Inc27.4224.4527.251,203,0003.4814.64 
CAFMorgan Stanley China A Share Fund Inc21.2820.9021.06160,300-0.411.91 
CAGConagra Brands Inc29.4028.7629.083,447,200-0.020.07 
CAHCardinal Health46.2144.8045.033,068,100-0.200.44 
CAICai International23.9623.3323.39102,200-0.210.89 
CAI-ACai International Inc Red Perp Pfd Ser A25.3125.1525.2513,000-0.020.08 
CAI-BCai International Inc 8.50% Red Perp Pfd25.4025.2825.382,7000.120.49 
CAJCanon Inc28.7728.5928.59206,1000.331.17 
CALCaleres Inc23.8022.9222.95809,400-0.823.45 
CALXCalix Inc6.6956.5206.550243,200-0.0100.15 
CANGCango Inc ADR6.0006.0006.0001000.0200.33 
CAPLCrossamerica Partners LP15.2515.0515.1345,500-0.100.66 
CARSCars.com Inc23.0322.5322.741,325,600-0.261.13 
CATCaterpillar Inc125.5122.3122.86,122,100-3.93.04 
CATOCato Corp13.7113.2413.44331,300-0.292.11 
CBChubb Ltd146.2144.4145.01,440,700-0.60.43 
CBBCincinnati Bell Inc8.0507.6407.650330,000-0.3704.61 
CBB-BCincinnati Bell Pr B38.6538.5338.651,2000.150.38 
CBDCompanhia Brasileira DE Distribuicao19.7919.0419.221,282,600-0.613.08 
CBHAllianzgi Convertible Income 2024 Target9.1909.1109.11018,700-0.0500.55 
CBLCbl & Associates Properties1.2801.2201.2201,767,000-0.0403.17 
CBL-DCbl Pfd D10.7610.4710.6927,900-0.020.19 
CBL-ECbl & Associates Properties I10.1009.8409.97011,000-0.1101.09 
CBMCambrex Corp44.2742.7942.89228,300-1.002.28 
CBPXContinental Building Products26.1325.4225.43165,300-0.833.16 
CBRECBRE Group Inc47.6046.9747.301,331,500-0.390.82 
CBSCBS Corp48.6847.7048.381,414,1000.020.04 
CBS.ACBS Corp48.5548.3448.501,1000.150.31 
CBTCabot Corp43.8242.7442.80213,800-1.082.46 
CBUCommunity Bank System65.4864.3064.60167,800-0.330.51 
CBZCbiz Inc19.8319.6319.73117,300-0.050.25 
CCChemours Company23.7522.8723.093,088,200-0.843.51 
CCCChurchill Capital Corp Cl A13.9013.2513.35855,600-0.020.15 
CCC.UChurchill Capital Corp16.6716.6716.672000.201.21 
CCC.WChurchill Capital Corp Warrants3.6003.4803.48023,400-0.1203.33 
CCEPCoca Cola European Partners56.9656.2556.711,069,7000.490.87 
CCHCollier Creek Holdings Cl A10.0309.9609.97028,700-0.0600.60 
CCH.UCollier Creek Holdings Units10.4210.4210.42104,0000.000.00 
CCH.WCollier Creek Holdings Warrants1.1901.1901.190141,6000.0000.00 
CCICrown Castle International Corp127.9126.9127.31,817,400-0.30.22 
CCI-ACrown Castle International Corp1,1661,1641,1652,700-20.13 
CCJCameco Corp10.2210.0510.101,377,200-0.090.88 
CCKCrown Cork & Seal Company61.2460.3660.45960,300-0.751.23 
CCLCarnival Corp53.8953.2453.683,006,600-0.250.46 
CCMConcord Medical Services2.5202.4102.4106,400-0.1003.98 
CCOClear Channel Outdoor Holdings5.2205.0105.1401,196,6000.0000.00 
CCRConsol Coal Resources LP17.0816.7616.7622,900-0.321.87 
CCSCentury Communities Inc28.1027.3627.53363,700-0.421.50 
CCUCompania Cervecerias Unidas S.A.26.8226.3026.34134,100-0.441.64 
CCZComcast Corp50.7150.1050.40500-2.354.45 
CDAYCeridian Hcm Holding Inc52.2350.9550.99411,300-0.991.90 
CDECoeur Mining Inc3.0903.0003.0802,824,6000.0000.00 
CDRCedar Shopping Centers Inc3.0603.0253.050201,9000.0000.00 
CDR-BCedar Realty Trust Inc25.1024.9025.103,1000.100.40 
CDR-CCedar Realty Trust Inc23.2322.7823.1916,500-0.060.26 
CECelanese Corp102.6100.6101.6953,500-0.20.17 
CEAChina Eastern Airlines Corp Ltd29.5929.3129.3610,400-0.561.87 
CEECentral Europe and Russia Fund24.6624.6124.66200-0.240.96 
CEIXConsol Energy Inc29.9628.8728.97231,100-1.013.37 
CELCellcom Israel4.5904.4844.5902,6000.0100.22 
CELPCypress Energy Partners LP7.5207.2397.30039,300-0.0500.68 
CEMClearbridge Energy MLP Fund Inc12.7912.6712.71163,4000.000.00 
CENCenter Coast MLP & Infrastructure8.4208.3058.350319,9000.0400.48 
CEOCnooc Ltd172.1170.3170.571,400-4.12.35 
CEPUCentral Puerto S.A. ADR7.9207.5107.570267,800-0.2102.70 
CEQPCrestwood Equity Partners LP36.3035.9336.15243,800-0.150.41 
CFCf Industries Holdings43.1842.3242.471,699,100-0.280.65 
CFGCitizens Financial Group Inc/Ri35.1234.3134.763,463,2000.000.00 
CFG-DCitizens Financial Group Inc Depositary26.5426.4826.5142,6000.020.08 
CFRCullen/Frost Bankers99.3397.5397.95234,500-0.720.73 
CFR-ACullen/Frost Bankers Inc26.0326.0226.03700-0.020.08 
CFXColfax Corp27.5526.9026.902,285,600-0.541.97 
CFXAColfax Corp Tangible Equity Unit123.8122.7122.712,600-1.91.48 
CGAChina Green Agriculture0.53400.51110.5160120,100-0.00661.26 
CGCCanopy Growth Corp45.3344.3344.612,877,300-0.440.98 
CHAChina Telecom Corp Ltd49.5549.1649.2142,100-0.350.71 
CHAPChaparral Energy Inc5.1304.1804.6001,187,700-0.53010.33 
CHCTCommunity Healthcare Trust Inc37.6736.8937.35290,9000.170.46 
CHDChurch & Dwight Company74.2973.7573.88796,300-0.220.30 
CHEChemed Inc337.5331.6331.798,500-3.61.08 
CHGGChegg Inc37.8536.6837.451,569,4000.230.62 
CHHChoice Hotels International84.9284.0384.07393,400-0.500.59 
CHKChesapeake Energy Corp2.5002.3902.41042,291,600-0.1204.74 
CHK-DChesapeake En Cv Pfd56.3355.0155.973,000-1.021.79 
CHKRChesapeake Granite Wash Trust1.3401.2801.290122,000-0.0805.84 
CHLChina Mobile [Hong Kong] Ltd46.2945.6346.14677,8000.370.81 
CHM-ACherry Hill Mortgage Investment Corp25.4625.4625.46100-0.060.24 
CHM-BCherry Hill Mortgage Investment Corp Pfd25.4025.3725.373,700-0.030.12 
CHMICherry Hill Mortgage Investmen17.3517.1017.14179,100-0.191.10 
CHNChina Fund19.4719.2619.4548,200-0.251.27 
CHRACharah Solutions Inc4.8104.5504.640118,300-0.1903.93 
CHSChico's Fas3.9053.6303.8704,656,7000.0701.84 
CHSPChesapeake Lodging Trust30.6230.0730.07244,300-0.391.28 
CHTChunghwa Telecom CO Ltd35.6035.4135.4536,800-0.250.70 
CHUChina Unicom [Hong Kong] Ltd10.8610.7310.76385,200-0.100.92 
CICigna Corp157.0153.1154.91,558,4001.10.70 
CIACitizens Inc6.8706.7706.78036,500-0.0901.31 
CIBBancolombia S.A.46.7846.0146.14238,400-1.162.45 
CICCapitol Investment Corp IV10.3010.2510.3090,3000.030.29 
CIC.UCapitol Investment Corp IV Units10.8510.8510.85100-0.020.18 
CIC.WCapitol Investment Corp IV Wrnt1.5701.5701.5701000.0100.64 
CIENCiena Corp35.0633.5034.614,496,4000.571.67 
CIFColonial Intermediate High2.6102.5702.58024,200-0.0100.39 
CIGComp En DE MN Cemig ADR3.1803.0103.0603,101,300-0.0802.55 
CIG.CComp En DE MN Cemig Class C ADR4.0303.8903.900800-0.1804.41 
CIIBlackrock Capital and Income Strategies15.8215.6315.7180,600-0.050.32 
CIMChimera Investment Corp18.9518.8218.88868,300-0.040.21 
CIM-AChimera Investment Corp26.0625.9025.956,400-0.130.50 
CIM-BChimera Investment Corp25.9925.7625.8127,000-0.180.69 
CIM-CChimera Investment Corp Pfd Ser C25.6025.3025.3222,500-0.291.13 
CIM-DChimera Investment Corp 8.125% Fixed26.1125.9626.0214,400-0.090.34 
CINRCiner Resources LP19.6619.2519.2759,400-0.191.00 
CIOCity Office REIT Inc12.1512.0212.08238,100-0.020.17 
CIO-ACity Office REIT Inc24.8824.7324.851,100-0.030.12 
CIRCircor International32.5031.0231.10104,200-0.882.75 
CISNCision Ltd11.7811.4211.56486,200-0.171.45 
CITCit Group Inc [Del]51.7650.8251.16459,900-0.280.54 
CJC&J Energy Services Inc15.2814.5514.61883,800-0.382.54 
CKHSeacor Smit Inc45.4644.5244.5736,300-0.641.42 
CLColgate-Palmolive Company72.3571.7271.972,764,100-0.530.73 
CLBCore Laboratories N.V.56.0054.0754.14261,700-1.733.10 
CLDRCloudera Inc10.8410.5110.672,664,300-0.161.48 
CLDTChatham Lodging Trust [Reit]20.0419.8520.00301,900-0.040.20 
CLFCleveland-Cliffs Inc10.189.8810.028,373,600-0.040.40 
CLGXCorelogic40.9839.9840.51405,3000.230.57 
CLHClean Harbors68.5867.7367.77203,300-0.941.37 
CLIMack-Cali Realty Corp23.0322.7722.91219,200-0.150.65 
CLN-BColony Financial Inc Perp Pfd24.5924.4724.507,200-0.060.24 
CLN-EColony Northstar [Clnspe]24.5924.4124.4631,900-0.040.16 
CLN-GColony Northstar [Clnspg]21.5021.4021.462,600-0.070.31 
CLN-HColony Northstar [Clnsph]20.6120.4420.5817,200-0.020.10 
CLN-IColony Northstar Inc 7.15% Series I Pfd20.7620.6520.7511,200-0.040.19 
CLN-JColony Northstar Inc Cum Red Perp Pfd20.4920.3520.4644,600-0.020.10 
CLNCColony Northstar Credit Real Estate Inc16.0715.8015.83158,900-0.140.88 
CLNYColony Capital Inc5.2205.1105.1301,231,600-0.0801.54 
CLPRClipper Realty Inc13.2512.8612.9530,300-0.050.38 
CLRContinental Resources42.2041.2741.461,707,500-0.982.31 
CLSCelestica Inc7.0156.9256.950223,400-0.0701.00 
CLWClearwater Paper Corp17.8417.5417.62317,800-0.271.51 
CLXClorox Company148.3146.8147.11,117,600-1.71.12 
CMCanadian Imperial Bank of Commerce82.2581.3682.18233,4000.020.02 
CMAComerica Inc74.2972.8273.511,052,500-0.580.78 
CMCCommercial Metals Company16.1015.1415.494,104,900-0.885.38 
CMCMCheetah Mobile Inc5.6605.4905.510604,400-0.1903.33 
CMDCantel Medical67.3465.8866.25304,000-1.562.30 
CMGChipotle Mexican Grill719.0705.0715.9538,5007.00.98 
CMICummins Inc161.1158.8159.21,109,400-3.32.01 
CMOCapstead Mortgage Corp8.5108.4108.410757,700-0.1001.18 
CMO-ECapstead Mortgage Corp25.2425.2125.224,800-0.030.12 
CMPCompass Minerals Intl Inc55.1253.7654.30363,300-0.611.11 
CMR-BCostamare Inc Perpetual Prefer23.0723.0723.071000.000.00 
CMR-CCostamare Inc Perpetual Prefer24.4024.2224.254,400-0.010.02 
CMR-DCostamare Inc 8.75% Series D Cum Perp24.8024.7024.723,0000.000.00 
CMR-ECostamare Inc Pfd25.2025.0225.1412,7000.090.37 
CMRECostamare Inc5.8355.6405.820476,5000.1101.93 
CMSCms Energy Corp56.8156.0756.461,819,6000.240.43 
CMS-BConsumers Engry 4.50104.0104.0104.02000.70.68 
CMSACms Energy Corp 5.625% Junior25.9125.7725.8415,6000.020.08 
CMSCCms Energy Corp26.4926.4426.456,400-0.050.19 
CMSDCms Energy Corp 5.875% Junior25.6425.5725.6474,3000.020.08 
CMUColonial Muni Income Trust4.5904.5604.570111,2000.0000.00 
CNACna Financial Corp46.4745.8146.00227,200-0.100.22 
CNCCentene Corp56.5354.8156.0411,762,0000.470.85 
CNDTConduent Inc8.9508.6558.8004,647,800-0.0500.56 
CNFCnfinance Holdings Limited ADR5.5555.3005.5554,8000.0450.81 
CNHICNH Industrial N.V.9.1308.9358.9601,880,600-0.2302.50 
CNICanadian National Railway95.0893.4793.88700,300-0.690.73 
CNKCinemark Holdings Inc40.7339.7840.201,304,5000.200.50 
CNNECannae Holdings Inc26.3425.8026.05252,200-0.240.91 
CNOCno Financial Group16.9416.5616.56693,200-0.201.19 
CNPCenterpoint Energy Inc29.9229.4629.774,612,5000.170.57 
CNP-BCenterpoint Energy Inc Dep Shs Repstg51.7051.2451.6080,7000.110.21 
CNQCanadian Natural Resources27.6627.1427.262,068,900-0.541.94 
CNSCohn & Steers Inc51.2750.2750.27125,600-0.661.30 
CNXCNX Resources Corp8.8708.4708.4702,446,300-0.4004.51 
CNXMCNX Midstream Partners LP15.2314.8814.89196,100-0.322.10 
COGlobal Cord Blood Corp6.6006.3806.47026,200-0.0300.46 
COD-ACompass Diversified Holdings Pfd Ser A21.3721.2721.327,200-0.050.23 
COD-BCompass Diversified Holdings Fixed/Fltg22.1821.9722.028,600-0.090.41 
CODICompass Diversified Holdings17.0016.6316.68100,800-0.201.18 
COEChina Online Education Group6.3506.0206.02010,100-0.3305.20 
COFCapital One Financial Corp91.3889.9390.541,518,100-0.440.48 
COF-CCapital One Financial Corporat25.3525.3125.3518,300-0.020.08 
COF-DCapital One Financial Corporat25.5725.5025.5126,500-0.040.16 
COF-FCapital One Financial Corporat26.0125.8625.9016,700-0.080.31 
COF-GCapital One Financial Corp24.9724.8624.9448,600-0.030.12 
COF-HCapital One Financial Corp Pfd26.1626.0726.0921,700-0.060.23 
COF-PCapital One Financial Corp Pfd25.3325.1625.1973,700-0.120.47 
COGCabot Oil & Gas Corp26.3726.0526.175,949,300-0.100.38 
COLDAmericold Realty Trust31.1430.8331.132,479,300-0.040.13 
COOCooper Companies294.7289.4292.7210,2001.10.37 
COPConocophillips62.5761.8262.104,906,000-0.470.75 
CORCoresite Realty Corp117.5114.8117.0161,1000.50.42 
COR-ZCorenergy Infrastructure Trust Inc Dep.25.3325.2525.325,700-0.040.16 
CORRCorenergy Infrastructure Trust Inc40.1539.5239.8968,5000.040.10 
COTCott Corp14.0313.7813.931,238,4000.080.58 
COTYCoty Inc14.1413.1813.5020,666,4000.261.96 
CPCanadian Pacific Railway229.9226.1228.7360,9000.10.04 
CPACopa Holdings S.A.92.8788.9489.79379,500-4.084.35 
CPACCementos Pacasmayo S.A.A8.7308.7308.730300-0.1201.36 
CPBCampbell Soup Company39.3938.7539.131,301,0000.200.51 
CPECallon Petroleum Company8.3308.1408.1805,679,200-0.1401.68 
CPE-ACallon Petroleum Company Prefer51.2351.2051.202,300-0.010.02 
CPFCentral Pacific Financial CO29.2828.7828.7888,400-0.311.07 
CPGCrescent Pt Energy4.0403.9133.9301,922,000-0.0802.00 
CPKChesapeake Utilities Corp94.9593.5793.9137,400-0.290.31 
CPLCpfl Energia S.A.14.3114.0114.0612,600-0.352.43 
CPLGCorepoint Lodging Inc13.2512.8012.85322,500-0.352.65 
CPRICapri Holdings Ltd40.6339.8639.982,322,500-0.300.74 
CPSCooper Std Hldg Inc46.4644.7845.42162,100-0.821.77 
CPTCamden Property Trust103.2101.4102.9399,7000.90.91 
CRCrane Company85.7684.6685.00142,000-1.251.45 
CRCCalifornia Resources Corporatio22.2621.2021.262,209,300-0.873.93 
CRCMCare.com Inc15.3614.6115.06459,6000.120.80 
CRD.ACrawford CO Cl A9.1008.9259.1008,9000.1501.68 
CRD.BCrawford CO Cl B8.9988.8908.95010,2000.0000.00 
CRHCRH Plc32.2331.9431.97499,000-0.421.30 
CRICarter's Inc92.0289.5289.54786,800-1.811.98 
CRKComstock Resources5.6705.4905.600246,700-0.1202.10 
CRLCharles River Laboratories Intl131.5128.7129.1280,800-3.12.35 
CRMSalesforce.com Inc157.2153.2154.65,314,200-3.92.47 
CRRCarbo Ceramics1.9401.8101.900214,900-0.0402.06 
CRSCarpenter Technology Corp47.5846.2646.50212,200-1.232.58 
CRTCross Timbers Royalty Trust12.8512.7312.756,1000.020.16 
CRYCryolife30.0729.2029.29133,300-0.742.46 
CSCredit Suisse Group11.8911.7211.791,902,300-0.131.09 
CSLCarlisle Companies Inc138.6136.7136.9180,100-0.50.38 
CSLTCastlight Health Inc3.5803.1953.420716,300-0.1303.66 
CSSCss Industries6.2106.1206.2007,200-0.0600.96 
CSTMConstellium N.V.9.5009.1209.220753,600-0.1301.39 
CSUCapital Senior Living Corp4.1603.9104.080271,1000.0400.99 
CSVCarriage Services19.9619.4719.5691,500-0.090.46 
CTAAQwest Corp25.4925.3025.405,700-0.150.59 
CTBCooper Tire & Rubber Company29.3528.5529.33433,7000.301.03 
CTBBQwest Corp23.0322.9622.9984,700-0.050.22 
CTDDQwest Corp 6.75% Notes Due 205723.8423.7623.8141,600-0.040.17 
CTKCootek [Cayman] Inc9.8089.1009.23072,000-0.4704.85 
CTLCenturylink10.7310.5010.5910,552,600-0.060.56 
CTLTCatalent Inc46.2345.3245.37692,000-0.090.20 
CTRClearbridge Energy MLP Fund IN9.8109.7209.74046,900-0.0300.31 
CTRAContura Energy Inc57.0255.2255.50148,900-1.502.63 
CTSCts Corp27.4326.8827.02676,000-0.441.60 
CTSTCanntrust Holdings Inc6.1805.9505.9802,079,800-0.1001.64 
CTTCatchmark Timber Trust Inc9.9809.7709.910151,300-0.0100.10 
CTVQwest Corp25.4825.2725.3122,100-0.110.43 
CTYQwest Corp22.8822.7022.7258,500-0.150.65 
CTZQwest Corp 6.625% Notes24.7624.6024.6111,200-0.110.44 
CUBCubic Corp63.1261.2361.88510,700-0.120.19 
CUB-CCustomers Bancorp Inc Perp Pref Series C25.9725.8825.883,0000.100.39 
CUB-DCustomers Bancorp Inc26.0026.0026.001000.000.00 
CUB-ECustomers Bancorp Inc26.1226.1226.121000.351.36 
CUB-FCustomers Bancorp Inc Prf25.8725.7025.871,4000.090.33 
CUBECubesmart33.0832.8033.06849,7000.070.21 
CUBICustomers Bancorp20.9320.5320.6781,000-0.080.39 
CUKCarnival Plc ADR52.7052.1552.43404,100-0.340.64 
CULPCulp Inc19.2218.6618.6612,300-0.412.15 
CUROCuro Group Holdings Corp10.0109.6309.720231,800-0.3703.67 
CUZCousins Properties Inc9.3609.2709.3305,150,100-0.0900.96 
CVACovanta Holding Corp17.8217.5617.59595,800-0.241.35 
CVECenovus Energy Inc8.8008.6158.6403,571,500-0.1301.48 
CVEOCiveo Corp1.7401.6301.680269,6000.0100.60 
CVICvr Energy Inc46.9846.3346.55656,100-0.120.26 
CVIACovia Holdings Corp3.8803.1103.1701,237,3000.0200.63 
CVNACarvana Co. Cl A69.1466.3368.13923,800-1.211.75 
CVSCVS Corp53.2051.7252.888,046,6000.581.11 
CVXChevron Corp121.1119.9120.56,871,000-0.30.23 
CWCurtiss-Wright Corp117.5115.5116.1368,500-1.51.27 
CWE.AClearway Energy Inc Cl A15.0814.8514.94130,9000.010.07 
CWENClearway Energy Inc Cl C15.6015.4315.56470,5000.030.19 
CWHCamping World Holdings Inc12.2711.8111.971,197,100-0.302.44 
CWKCushman & Wakefield Plc18.5918.2518.48868,800-0.100.54 
CWTCalifornia Water Service Group Holding50.5950.1250.41205,0000.010.02 
CXCemex S.A.B. DE C.V.4.4204.3604.3806,433,900-0.0200.45 
CXEColonial High Income Muni Trust5.1005.0305.040186,500-0.0500.98 
CXHColonial Investment Grade Muni Trust9.4169.4009.4102,6000.0100.11 
CXOConcho Resources Inc114.3112.2112.91,311,200-1.10.99 
CXPColumbia Property Trust Inc22.2622.0022.15319,800-0.110.49 
CXWCorecivic Inc22.1922.0022.08383,000-0.050.23 
CYDChina Yuchai International14.2013.8014.12142,3000.110.79 
CYHCommunity Health Systems3.3103.1803.1801,416,500-0.0802.45 
CZZCosan Ltd11.4510.9110.97854,900-0.403.52 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.47.248
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816-821.04
DJI25,764-990.38
SP5002,860-170.58
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-80.63
BDI1,200494.26
HSI30,063-2530.83