EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
C97.5095.0096.88169.7K-0.120.12 
C-NCitigroup Cap XiII [C/Pn]30.7130.5230.6353.9K0.120.39 
CABO150.9150.9150.9104-1.50.98 
CACI506.8506.8506.8104-1.30.25 
CAD-ACadence Bank [Cade/A]21.8421.5321.822.5K0.150.69 
CADE38.7138.0038.471.99M0.782.07 
CAE27.5027.3527.501.1K-0.150.54 
CAF16.5616.1516.4026K0.452.82 
CAG18.2718.1718.2022.1K-0.010.05 
CAH157.4154.2154.31.76M-2.61.64 
CAL12.3812.3312.38242-0.251.98 
CALX59.6558.2958.62376.4K0.891.54 
CAMCameron International Corp25.0925.0825.0941K0.050.18 
CANG4.3604.2004.28013.3K-0.0400.93 
CAPL20.1019.8719.9318.3K0.160.81 
CARR57.7156.7156.873.24M0.210.37 
CARS10.3910.0310.29894.6K0.111.08 
CAT501.4498.8501.2700-3.60.70 
CATO4.3004.1604.20065.5K-0.0902.10 
CAVA64.6862.5263.333.03M1.181.90 
CB284.3281.7282.5932.5K-0.50.17 
CBAN16.4416.0516.4126.8K0.352.18 
CBKChristopher & Banks Corp24.7924.0024.35159.1K-0.200.81 
CBL29.0028.2428.9384.7K0.832.95 
CBNA31.8931.5031.825.1K0.321.02 
CBT70.9268.1868.19247.4K0.400.58 
CBU56.4055.1156.19112.4K0.791.43 
CBZ54.0152.6953.28361.9K-0.110.21 
CC13.6312.9213.443.93M0.897.09 
CCI96.7596.3196.661.6K0.560.58 
CCIA25.1825.1225.1314.9K0.010.05 
CCIF5.3905.2505.290100.4K-0.0100.19 
CCJ94.3689.7392.156.82M5.506.35 
CCK91.5790.0890.21556.3K-0.530.58 
CCL27.9927.4727.7076.7K-0.361.28 
CCM6.0905.9005.9001.8K-0.0701.17 
CCO1.3501.2901.2921.38M0.0000.00 
CCRD26.0025.4525.8278.9K0.301.18 
CCS56.9356.9356.93200-0.831.44 
CCU11.7711.5411.73156.4K0.201.73 
CCZComcast Corp62.5462.5462.541001.692.78 
CDE22.3220.4921.10145.6K-0.281.31 
CDLR21.0620.3120.33101.5K-0.663.14 
CDP27.9027.4327.82427.3K0.160.58 
CDR-BCedar Realty Trust Inc [Cdr/Pb]18.3718.0218.172K0.201.11 
CDR-CCedar Realty Trust Inc [Cdr/Pc]16.5816.3816.581.4K0.100.63 
CDRE39.4438.3538.97560.8K0.611.59 
CE40.0139.3939.701.3K-0.701.73 
CEE15.3614.9815.369.1K0.392.61 
CEL-Bristol Myers Squibb [Celg/R]0.03320.02820.03148K-0.00349.77 
CEPU9.5308.5919.460800.9K1.03012.22 
CF89.3587.5488.21712.7K0.871.00 
CFG50.1150.1150.11450-0.140.28 
CFG-ECitizens Financial Group Inc Prf20.5620.3820.4114.5K-0.010.05 
CFG-HCitizens Financial Group Inc Pfd H26.3726.1426.2414.6K0.030.10 
CFG-ICitizens Financial Group Inc25.4725.2525.4011.9K-0.030.12 
CFND8.5008.3008.36050.9K-0.0200.24 
CFR125.9123.6125.3168.9K2.52.03 
CFR-BCullen/Frost Bankers Inc18.1517.9618.0213.5K0.100.56 
CGAU11.9211.7911.80420-0.100.84 
CGV14.4014.3414.3712.7K0.211.49 
CHCT13.5913.2313.56138.5K0.251.88 
CHD86.9586.8986.911.1K0.390.45 
CHE430.0430.0430.01090.30.07 
CHGG1.2801.1801.24082.4K-0.0100.80 
CHH101.298.6100.8435.9K2.02.03 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]21.9121.2821.919.7K-0.070.32 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.6323.5423.627000.150.64 
CHMI2.3502.3402.3401.6K0.0502.18 
CHN18.0717.2617.77208.8K0.150.85 
CHPT11.9911.7011.70350-0.352.90 
CHT43.0642.8542.9994.5K0.060.14 
CHWY38.5638.0038.503.9K-0.200.52 
CI301.5295.1295.4489.6K-5.31.77 
CIA5.5805.3305.55080.5K0.2304.32 
CIB55.2753.1854.96188.4K2.424.61 
CICB25.2025.2025.202.2K-0.010.04 
CIEN165.6160.7160.71.3K-4.12.47 
CIF1.7651.7501.76035.4K0.0000.00 
CIG1.9601.9211.9402.91M0.0402.11 
CIG.C2.5902.5102.5901.5K0.0301.17 
CII24.0023.5923.67118.1K0.020.08 
CIM12.7712.6912.691.4K-0.181.40 
CIM-AChimera Invt Corp [Cim/Pa]22.3022.2022.213.8K0.000.00 
CIM-BChimera Invt Corp [Cim/Pb]24.1824.0924.1813.5K0.080.33 
CIM-CChimera Invt Corp [Cim/Pc]22.8022.6222.7017K-0.180.79 
CIM-DChimera Invt Corp [Cim/Pd]24.2323.9524.107.8K0.120.50 
CIMO25.5925.5225.567.3K0.040.16 
CIMP25.1425.0225.0321.9K0.060.24 
CINT4.1704.1704.1701370.0000.00 
CIO6.9706.9606.970252.2K0.0200.29 
CIO-ACity Office REIT Inc [Cio/Pa]24.9924.9524.972.6K0.010.03 
CION9.4159.2209.320293.8K0.1902.08 
CIVI30.5029.9630.031.1K-0.632.05 
CL77.2877.0077.132.6K0.150.19 
CLB10.9310.7310.9211.2K-0.030.27 
CLCO9.5609.5309.5606.3K-0.0200.21 
CLD-AChatham Lodging Trust Pfd.21.0821.0721.08300-0.020.09 
CLDT6.4056.1616.161221.7K0.0701.12 
CLF13.9813.3013.8371.09M0.654.93 
CLH237.7232.4237.0406.3K3.01.29 
CLPR4.0803.8003.99072.6K0.2105.56 
CLS258.0250.0252.511.3K-10.13.85 
CLVT3.7393.5903.7393.23M0.0401.11 
CLW19.1418.7419.04178.8K0.321.71 
CLX121.8119.3120.41.03M0.20.19 
CM80.5779.9480.44531.7K0.630.79 
CMA77.8976.4877.372.18M1.501.98 
CMA-BComerica Inc Pfd26.0225.8225.9471.4K0.080.31 
CMBT9.5609.1509.47069.9K-0.0200.21 
CMC59.6757.6259.101.49M2.133.74 
CMCM8.4107.4207.860112.9K0.6008.26 
CMDB14.0013.3013.5153.9K0.080.60 
CMG40.9140.1540.6021.2K-0.240.59 
CMI404.0390.2390.2531-18.84.60 
CMP19.4919.3919.396400.211.09 
CMR-BCostamare Inc [Cmre/Pb]27.1026.8527.104000.351.31 
CMR-CCostamare Inc [Cmre/Pc]26.7126.7026.705000.040.13 
CMR-DCostamare Inc [Cmre/Pd]27.4727.0527.345.3K-0.100.36 
CMRE11.3711.0411.26506K0.393.59 
CMS74.1473.3273.551.45M-0.540.73 
CMS-BConsumers Energy Company [Cms/Pb]81.2579.4079.40300-1.852.28 
CMS-CCms Energy Corp18.7218.5018.636.5K0.070.38 
CMSA24.5123.9624.0432.2K-0.391.60 
CMSC24.8023.6523.9017.3K0.261.10 
CMSD24.3224.1524.3014.5K0.160.66 
CMTG3.3203.1953.290256.3K0.1504.78 
CMU3.5003.4803.49037.3K0.0200.58 
CNA46.8746.0146.48183.5K-0.190.41 
CNC36.4035.7135.8037.6K-0.481.32 
CNF4.5004.0554.36028.5K0.3909.82 
CNH10.0509.9409.96012.4K-0.1000.99 
CNI95.4594.8595.45779-0.680.71 
CNK25.7424.8625.093.11M-0.662.56 
CNM50.0749.0849.501.47M0.250.51 
CNMD43.8842.5143.40253K0.721.69 
CNNE18.5618.1618.53486K0.462.55 
CNO39.8139.1939.40248.5K0.120.31 
CNO-ACno Financial Group Inc 5.125%20.3219.8320.121.7K-0.341.65 
CNP39.5238.9439.194.27M-0.050.13 
CNQ31.3031.1131.207.9K-0.401.27 
CNR100.5100.5100.51690.30.31 
CNS67.0866.2466.68219.5K0.530.80 
CNX32.7631.7532.641.22M0.642.00 
COD-ACompass Div Holdings [Codi/Pa]18.3917.3417.5015.4K-0.221.24 
COD-BCompass Div Holdings [Codi/Pb]19.4818.9619.4212.1K0.221.15 
COD-CCompass Div Holdings [Codi/Pc]19.9819.1919.6127.5K0.010.05 
CODI9.2407.8208.4807.79M0.1301.56 
COF207.8204.3207.63.04M5.12.53 
COF-ICapital One Financial Corp [Cof/Pi]20.1319.9820.0843.9K0.140.70 
COF-JCapital One Financial Corp [Cof/Pj]19.3819.1919.2951.4K0.110.57 
COF-KCapital One Financial Corp18.6718.5918.602.4K0.080.43 
COF-LCapital One Financial Corp17.5017.3117.3718.8K0.100.58 
COF-NCapital One Financial Corp17.5117.4217.4718.2K0.060.34 
COHR112.6110.6112.05.4K-3.12.69 
COLD13.5013.0713.072.3K-0.241.84 
COMP6.9306.8306.85014.2K-0.1612.29 
CON20.4120.0420.17558K-0.140.69 
COOK1.0401.0401.040150-0.0302.80 
COP88.0886.9187.7320.8K-1.051.18 
COP.UCopley Acquisition Corp [Copl.U]10.7010.3510.455.8K-0.050.48 
COP.WCopley Acquisition Corp WT [Copl.W]0.29990.25000.280026.8K0.030012.00 
COPL10.1610.1510.156.9K-0.010.10 
COR316.0316.0316.0216-1.00.32 
COSO22.0021.3521.4381.1K0.090.42 
COTY4.3104.2304.250700-0.0701.62 
COUR10.089.9510.082.9K-0.222.17 
CP75.4975.4975.49370-0.580.76 
CPA123.7122.1122.8107.2K1.10.90 
CPAC7.3207.1057.19014.7K0.0700.98 
CPAI38.7038.5238.688.1K0.741.94 
CPAY285.9281.1282.5145.3K2.40.86 
CPF29.0028.3828.8376.6K0.280.98 
CPK137.8134.6134.9151K-2.71.93 
CPNCalpine Corp30.7130.5230.6349.9K0.120.39 
CPNG31.8631.4731.785.65M0.551.76 
CPRI19.5019.5019.5053K-0.482.40 
CPS32.0131.2431.7998.8K0.541.73 
CPT102.3101.4101.8875.8K0.10.14 
CQP52.3051.3851.8858.4K0.340.66 
CR177.2177.0177.0207-1.80.98 
CRBD24.9224.4624.6418.1K0.100.41 
CRBG31.9431.4131.562.11M0.300.96 
CRC50.1248.9849.78577.8K1.032.11 
CRCL137.0130.9134.0305K-4.02.91 
CRD.A10.7210.2110.7254.2K0.262.49 
CRD.B10.2409.7309.7303.6K-0.0600.61 
CRGY8.5208.3708.5209.9K-0.0800.93 
CRH117.0116.1116.67K-0.90.79 
CRI29.8227.4629.74729.7K2.288.30 
CRK19.2119.2119.21100-0.371.89 
CRL170.0169.9169.9205-0.70.42 
CRM249.3242.4248.88.28M7.12.93 
CRS247.4240.6242.0812.9K0.90.37 
CRT7.7307.4007.40088.9K-0.1301.73 
CSAN4.3804.3804.3801000.0801.86 
CSL327.7323.4325.2175.6K1.30.41 
CSR59.3256.6158.76132.5K0.721.24 
CSTM15.0214.9014.90321-0.191.26 
CSV44.5843.8144.1072.3K0.050.11 
CSW237.9233.3235.938.5K4.11.75 
CTA-AEidp Inc54.2353.6054.171K0.040.06 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.5067.8868.253.4K-0.110.16 
CTBB19.0918.6319.0228.6K0.311.66 
CTDD19.8419.4619.845.3K0.381.95 
CTO15.6015.6015.60461-0.080.51 
CTO-ACto Realty Growth Inc21.6720.8821.371.3K0.522.49 
CTOS6.4706.1906.470676.6K0.3305.37 
CTRA23.1322.8022.874.8K-0.351.49 
CTRE33.5232.8632.901.45M-0.290.87 
CTRI20.8920.2820.60867.5K0.582.90 
CTS36.0236.0236.02268-0.451.23 
CTVA63.0462.1462.671.52M0.841.36 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.3725.3425.354.9K0.040.16 
CUBB21.4521.3221.451.3K0.070.33 
CUBE40.3539.3640.251.03M0.922.34 
CUBI65.0664.0664.69201.3K0.901.41 
CUK26.0125.4625.661.03M0.401.58 
CULP4.2204.1604.16016.5K-0.0501.19 
CURB22.6922.2522.57338.5K0.210.94 
CURV1.5651.4701.530385K0.0302.00 
CUZ26.7126.0826.241.17M-0.381.43 
CVE17.3916.9117.394.4K-0.020.11 
CVE.WCenovus Energy Inc WT12.9512.9512.95200-0.423.14 
CVEO20.5819.7520.54101.6K0.653.27 
CVI35.4234.4035.32843.1K1.394.10 
CVLG21.0320.5420.8051.1K0.261.27 
CVNA336.0325.8329.725.2K-8.62.54 
CVS78.3877.7777.895.5K-0.550.70 
CVX151.0149.7150.56.6K-1.30.83 
CW555.2543.8550.888K11.42.12 
CWAN17.6917.3117.481.4K-0.351.96 
CWE.AClearway Energy Inc [Cwen.A]30.1429.4529.95155.7K0.642.18 
CWEN32.0431.1531.81509.3K0.662.12 
CWH14.4814.2214.481K-0.231.54 
CWK15.0614.5315.041.28M0.432.94 
CWT47.3646.0146.30204.8K-0.941.99 
CX9.2709.2709.270800-0.0500.54 
CXE3.7603.7353.76033.8K0.0200.53 
CXH7.9607.9207.9408.2K0.0600.76 
CXM7.4607.4107.410700-0.1101.46 
CXT67.3266.1066.43211.4K0.861.31 
CXW18.1017.7817.93962.2K-0.060.33 
CYD35.2535.2535.25100-1.654.47 
CYH2.9102.9102.9103500.0000.00 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,6954902.2
DJI46,0685881.3
SP5006,6551021.6
INDS12,6492331.9
CAC7,934160.2
DAX24,3881460.6
NKY48,089-4921.0
HSI258,895232,605884.8
OBX1,564-90.6
AORD9,183-810.9
TWII26,923-3791.4
JKSE8,227-310.4
STI4,390-370.8
ATX4,729631.3
NZD13,352-1150.9
BEL4,972501.0
BVSP141,7831,1030.8