EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
C102.299.8100.33.69M0.40.42 
C-NCitigroup Cap XiII [C/Pn]30.8230.5830.7533.9K0.120.39 
CAAPCorporacion America Airports Sa18.1417.4117.66168.7K-0.362.00 
CABO164.6161.5161.61.8K-0.40.27 
CACI517.7512.3514.96K0.60.11 
CAD-ACadence Bank [Cade/A]21.8321.4821.652.1K-0.170.78 
CADE39.7639.1739.35344.9K-0.120.30 
CADEpA21.6521.5821.581K-0.070.32 
CAE28.3727.8427.8850.9K0.220.80 
CAFMS China A Share Fund16.3215.8616.2220.9K-0.181.10 
CAG18.6818.3518.432.99M-0.070.38 
CAHCardinal Health154.5151.9154.22.32M-0.10.08 
CAL13.4912.8413.3268.6K0.372.82 
CALXCalix Inc59.9658.1159.18508.6K0.560.96 
CAMAb California Intermediate Municipal ETF25.1425.0825.1026.2K0.050.18 
CANG4.5004.3904.410157.5K0.0400.92 
CAPL20.2119.8820.0923.3K0.040.17 
CARRCarrier Global Corp57.8855.3357.506.55M0.631.11 
CARSCars.com Inc10.9010.1010.741.31M0.454.37 
CAT538.4530.0535.2434.9K7.81.47 
CATOCato Corp4.2304.1604.18052.1K-0.0200.48 
CAVACava Group Inc65.8861.9264.713.58M1.382.18 
CBChubb Ltd285.6281.9284.61.26M2.10.74 
CBAN17.1616.9416.971.8K-0.100.59 
CBKChristopher & Banks Corp24.7924.0024.35159.1K-0.200.81 
CBL29.5929.2129.477.5K0.341.17 
CBNAChain Bridge Bancorp Inc Cl A32.3031.5132.305.3K0.481.51 
CBRECBRE Group Inc154.0147.4150.41.18M-2.11.36 
CBT69.6268.5369.1165.8K1.021.50 
CBU58.7157.9057.987.8K-0.510.86 
CBZCbiz Inc55.5753.0654.39545.9K1.112.08 
CCChemours Company13.9212.9513.763.71M0.322.38 
CCI98.5296.9498.30142.3K1.011.04 
CCIACarlyle Credit Income Fund25.1725.1225.134.4K0.000.00 
CCIF5.3605.2615.28513.1K0.0150.28 
CCJCameco Corp95.9887.2893.197.77M1.041.13 
CCK91.4090.3190.4883.7K-0.280.30 
CCL29.4028.9429.113.97M0.150.52 
CCM6.0905.8506.0904000.0801.33 
CCO1.4201.3601.405312.2K0.0554.07 
CCRD27.4127.0927.174.7K-0.130.48 
CCS61.9360.4961.1825.4K0.490.80 
CCU12.1411.8812.0316.1K0.181.52 
CDE22.3921.3022.163.37M1.175.55 
CDLR20.3519.9720.0114K0.000.00 
CDP28.3927.8828.15102.2K0.311.11 
CDR-BCedar Realty Trust Inc [Cdr/Pb]18.3118.2518.256000.080.44 
CDR-CCedar Realty Trust Inc [Cdr/Pc]16.7216.6516.691K0.110.63 
CDRECadre Holdings Inc42.0638.3841.07375.4K2.105.39 
CDRpB18.2818.2818.281390.030.16 
CDRpC16.6916.6916.691000.000.03 
CE41.8140.8841.11119.4K0.290.71 
CEE15.3015.0615.304.6K0.241.59 
CEL-Bristol Myers Squibb [Celg/R]0.03140.03130.03131K-0.00010.32 
CELGr0.04800.02900.03147500.00010.32 
CEPUCentral Puerto S.A. ADR10.0608.8508.8501.07M-0.6106.45 
CF88.4586.1486.51186.5K-0.220.25 
CFG54.0050.0551.731.73M-0.070.14 
CFG-ECitizens Financial Group Inc Prf20.5020.3020.3021.1K-0.110.54 
CFG-HCitizens Financial Group Inc Pfd H26.4126.2126.3012.8K0.060.22 
CFG-ICitizens Financial Group Inc25.4725.2925.4617.2K0.060.24 
CFGpE20.4620.3320.464K0.160.78 
CFGpH26.5726.2926.335.7K0.030.11 
CFGpI25.5625.3525.484.4K0.020.08 
CFNDC1 Fund Inc8.4308.3008.4001.2K0.1201.45 
CFR129.7127.1127.113.6K-1.91.47 
CFR-BCullen/Frost Bankers Inc18.1017.9618.027.5K0.000.00 
CFRpB18.1518.0418.144.1K0.120.67 
CGAU12.3411.8912.27218.7K0.463.90 
CGV14.5314.5214.523880.181.25 
CHCT14.1213.8513.9118.2K-0.020.14 
CHD86.8886.1486.71256.3K-0.230.26 
CHE439.6433.2437.44.6K0.30.06 
CHGG1.3901.2911.345699.1K0.0554.26 
CHHChoice Hotels International101.698.9101.4557.9K0.60.63 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]22.2121.9021.963K0.050.24 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.6823.5023.501.3K-0.120.51 
CHMI2.4202.3392.370104K0.0200.85 
CHMIpA22.4021.9021.904.2K-0.060.29 
CHMIpB23.9823.6723.942.2K0.441.87 
CHN17.7517.5717.644.2K0.070.40 
CHPT12.6312.2012.3180.2K-0.030.24 
CHT43.2242.9543.1311.9K0.150.35 
CHWY38.7438.0138.03639.1K-0.280.73 
CI302.3292.1296.2127.5K-6.01.98 
CIACitizens Inc5.8005.3285.790105.2K0.2404.32 
CIB55.3553.3955.1216.9K0.571.04 
CICB25.0225.0225.021000.100.40 
CIEN172.8166.7171.8415.3K7.04.22 
CIFColonial Intermediate High1.7491.7301.74053K-0.0201.14 
CIGComp En DE MN Cemig ADR1.9701.9201.9603.35M0.0201.03 
CIG.CComp En DE MN Cemig Cl C ADR2.5752.5002.5753.7K-0.0150.59 
CIIBlackrock Enhanced Large Cap Core Fund23.6423.3023.31152.5K-0.361.52 
CIM13.1612.9513.11103.1K0.090.65 
CIM-AChimera Invt Corp [Cim/Pa]22.3621.9722.319.6K0.100.45 
CIM-BChimera Invt Corp [Cim/Pb]24.2724.1524.2720.2K0.090.37 
CIM-CChimera Invt Corp [Cim/Pc]22.7622.6522.6614.1K-0.040.18 
CIM-DChimera Invt Corp [Cim/Pd]24.2324.0824.2311.7K0.130.54 
CIMNChimera Investment Corporation 9.000%25.4325.3825.384.8K0.000.00 
CIMO25.5625.5325.562.4K0.040.16 
CIMPChimera Investment Corporation 8.875%25.0525.0025.054.3K0.050.20 
CIMpA22.4522.3222.393030.080.34 
CIMpB24.3824.2724.383.3K0.110.45 
CIMpC22.7522.7022.741K0.080.35 
CIMpD24.2924.1124.261.3K0.030.12 
CINT4.5004.2204.22029.8K0.0000.00 
CIOCity Office REIT Inc6.9806.9606.970498.7K0.0000.00 
CIO-ACity Office REIT Inc [Cio/Pa]24.9724.9524.951.3K-0.020.07 
CIONCion Investment Corp9.4709.2409.420458K0.1001.07 
CIOpA24.9724.9524.951K-0.020.07 
CIVI29.4928.6828.84261.8K-0.070.24 
CL78.6577.5877.68892.5K-0.720.92 
CLB11.7111.2811.3866.4K-0.060.48 
CLCO9.6709.6209.640135.1K-0.0400.41 
CLD-AChatham Lodging Trust Pfd.21.0520.9420.946.8K-0.150.69 
CLDT6.4906.3406.38520.4K0.0651.03 
CLDTpA21.1021.0021.101.5K0.160.79 
CLFCleveland-Cliffs Inc14.2213.1313.9664.47M0.130.94 
CLH238.5235.9237.250.4K1.20.49 
CLPR4.4504.1034.1805.8K0.0300.72 
CLS262.7248.0261.0457.8K13.25.34 
CLVT3.7303.5603.640217.9K0.0401.11 
CLWClearwater Paper Corp19.5218.9418.98193K-0.060.32 
CLX119.7118.3119.1263.9K-0.20.16 
CMCanadian Imperial Bank of Commerce80.6679.3280.431.12M-0.010.01 
CMA80.0778.5278.84246.4K-0.660.82 
CMA-BComerica Inc Pfd25.9625.8525.8855.8K-0.060.23 
CMApB25.9525.9025.9124.9K0.030.12 
CMBT9.4809.2109.435429.1K0.1852.00 
CMCCommercial Metals Company60.6757.6760.431.42M1.332.25 
CMCMCheetah Mobile Inc ADR8.2307.7508.02046.4K0.1602.04 
CMDB13.7313.4213.443.9K-0.060.44 
CMG42.8242.1642.553.4M0.451.07 
CMI425.7420.7422.559.5K5.81.40 
CMP20.3019.8119.8329.2K-0.080.40 
CMPO20.8920.5120.8567.5K0.401.96 
CMR-BCostamare Inc [Cmre/Pb]26.6526.2526.604.9K-0.501.85 
CMR-CCostamare Inc [Cmre/Pc]26.3825.7125.978.3K-0.732.73 
CMR-DCostamare Inc [Cmre/Pd]27.3026.9027.015.9K-0.341.23 
CMRECostamare Inc11.1810.9711.02498.7K-0.242.13 
CMREpB26.3326.3326.331.1K-0.271.02 
CMREpC26.3825.7125.976.7K-0.732.73 
CMREpD26.9726.9726.97100-0.040.13 
CMS74.9974.0774.88131.4K0.530.71 
CMS-BConsumers Energy Company [Cms/Pb]83.3779.5183.177003.774.75 
CMS-CCms Energy Corp18.8218.5918.616K-0.020.11 
CMSA24.1023.7323.8244K-0.220.92 
CMSC23.8723.7523.871.8K0.150.62 
CMSD24.1824.0324.092.3K0.090.38 
CMSpB83.3779.5183.176753.774.75 
CMSpC18.8618.7618.767.5K0.150.83 
CMTG3.5753.4443.48559.4K-0.0050.14 
CMU3.5003.4803.4804.7K0.0000.00 
CNA47.1846.5046.5952.2K-0.491.04 
CNC36.7235.4035.581.82M-0.862.36 
CNFCnfinance Holdings Ltd ADR5.2504.3104.80049.4K0.44010.09 
CNH10.4110.1710.222.02M-0.050.44 
CNI97.2995.8696.52269.9K0.670.69 
CNK27.0526.0926.90852.2K0.742.83 
CNMCore & Main Inc Cl A52.0648.9551.772.47M2.274.59 
CNMD45.5744.2044.2514.6K-0.280.63 
CNNECannae Holdings Inc19.0018.2918.74574.7K0.211.13 
CNO40.2939.7539.7922.8K-0.280.70 
CNO-ACno Financial Group Inc 5.125%20.0919.7619.762.8K-0.361.80 
CNOpA20.0919.7619.762.1K-0.361.80 
CNPCenterpoint Energy Inc39.6639.1439.494.6M0.300.77 
CNQ31.4231.1131.221.66M0.290.94 
CNR101.1896.8396.96133.2K-2.992.99 
CNS67.5967.1067.1920.7K0.150.22 
CNX32.9931.8332.90187.3K1.053.28 
COD-ACompass Div Holdings [Codi/Pa]17.7017.4017.553.8K0.050.29 
COD-BCompass Div Holdings [Codi/Pb]19.5019.0219.446.8K0.020.10 
COD-CCompass Div Holdings [Codi/Pc]19.9619.3819.649.5K0.030.15 
CODICompass Diversified Holdings8.8808.0708.6004.01M0.1201.42 
CODIpA17.7516.8017.132.3K-0.422.39 
CODIpB19.3718.9918.996.2K-0.452.31 
CODIpC19.7419.0019.503.2K-0.140.73 
COFCapital One Financial Corp216.7206.1214.24M6.63.17 
COF-ICapital One Financial Corp [Cof/Pi]20.1719.9620.0540.9K-0.030.15 
COF-JCapital One Financial Corp [Cof/Pj]19.3519.1019.2340.2K-0.060.31 
COF-KCapital One Financial Corp18.7018.5018.648.6K0.040.22 
COF-LCapital One Financial Corp17.4517.2017.4527.7K0.080.46 
COF-NCapital One Financial Corp17.5517.3617.4717.1K0.000.00 
COFpI20.2720.1020.2716.1K0.221.10 
COFpJ19.4319.2719.416.8K0.180.94 
COFpK18.7018.5018.647.5K0.040.22 
COFpL17.6317.5017.636.8K0.181.03 
COFpN17.6317.5217.632.3K0.160.92 
COHR113.1109.4111.4545.7K2.01.81 
COLD13.8013.1113.57955.2K0.171.23 
COMP7.3807.1107.3551.47M0.1652.29 
CONConcentra Group Holdings Parent Inc20.3620.1420.24856K0.070.35 
COOK1.1531.0701.130133.3K0.0908.65 
COP89.1787.9187.91751.2K-0.270.30 
COP.UCopley Acquisition Corp [Copl.U]11.4510.3510.582K0.131.24 
COP.WCopley Acquisition Corp WT [Copl.W]0.31080.25030.29999K0.01997.11 
COPL10.1510.1510.154930.000.03 
COPL.U11.4510.3510.581.7K0.131.24 
COPL.WS0.31080.25030.29998.9K0.01997.11 
COR320.4316.3318.739.6K0.80.24 
COSOCoastalsouth Bancshares Inc22.9521.5021.502.6K-0.040.19 
COTY4.4254.2904.305868.3K-0.0050.12 
COUR10.5010.1910.45334K0.242.35 
CP77.1276.0076.28179.7K0.100.13 
CPA130.0128.3129.122.2K1.00.77 
CPAC7.2807.1607.2601.4K0.0290.40 
CPAI39.6839.5039.682.8K0.451.15 
CPAY294.3288.8288.845.9K-1.10.37 
CPF29.9029.2329.2310.3K-0.351.18 
CPKChesapeake Utilities Corp136.0133.8134.3151K-0.60.45 
CPNCalpine Corp30.8530.7730.843.8K0.090.29 
CPNGCoupang Inc Cl A31.9230.9931.765.17M-0.020.06 
CPRI21.2220.3821.17725K1.155.72 
CPS35.0032.9032.9012K-0.030.09 
CPT103.5102.1102.261.2K0.00.03 
CQP52.8051.8052.7511.7K0.951.82 
CR182.8180.2180.28.8K0.50.29 
CRBD24.8124.5724.758.2K0.180.73 
CRBG32.9932.4532.49506.3K-0.110.34 
CRC49.2047.9448.0044.8K-0.240.50 
CRCL141.1135.0139.72.69M5.23.86 
CRD.A10.9810.8210.822.7K-0.080.73 
CRD.B10.2710.0410.261.8K0.222.19 
CRGY8.7108.3608.570927.2K0.2102.51 
CRH121.2119.7119.7282K-0.40.34 
CRI31.9831.2431.2775.2K0.090.29 
CRK19.9219.1019.61238.3K0.402.08 
CRL173.0168.7172.229.1K2.11.21 
CRMSalesforce Inc248.3239.6239.89.12M-9.03.61 
CRSCarpenter Technology Corp244.5235.5242.2469.3K0.20.07 
CRT7.7207.4607.58010.9K0.1101.47 
CSAN4.3004.2204.280243.6K0.0000.00 
CSL333.1328.6328.937.6K-1.30.39 
CSR60.0058.2959.3728.4K0.440.75 
CSTM16.0515.3415.90108K0.583.79 
CSVCarriage Services45.0543.8144.6973.8K0.591.34 
CSW245.4241.4243.820.2K3.11.29 
CTA-AEidp Inc54.0753.7853.781.2K-0.390.72 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.7367.8868.735.7K0.480.70 
CTApA54.0454.0454.041000.260.48 
CTApB68.6368.0068.631.1K-0.100.15 
CTBB19.6719.1319.542.4K0.422.20 
CTDD20.1020.0020.033.7K0.110.55 
CTEVClaritev Corporation59.0153.7253.73132.1K-4.607.89 
CTO16.0215.6815.8428.9K0.090.57 
CTO-ACto Realty Growth Inc21.6221.2421.31700-0.060.28 
CTOpA21.4821.1521.15540-0.160.75 
CTOS6.6256.4956.56589.8K0.0250.38 
CTRA23.6523.2323.531.22M0.321.38 
CTRECaretrust REIT Inc33.3032.7933.211.58M0.310.94 
CTRI20.9920.5220.96130.6K0.472.27 
CTS39.1038.2538.9919K0.751.95 
CTVA63.9962.4862.53402.3K-0.140.22 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.5025.3925.465.5K0.110.43 
CUBB21.4420.8020.8214K-0.482.27 
CUBE41.7740.8941.38241.3K0.481.17 
CUBICustomers Bancorp67.1463.5366.59248.6K1.902.94 
CUBIpF25.5025.5025.505000.040.16 
CUKCarnival Plc ADR26.6625.0926.482.01M0.823.20 
CULP4.2704.1604.2005680.0701.69 
CURBCurbline Properties Corp22.9322.5322.89314.1K0.321.42 
CURV1.5701.5201.520152.9K-0.0100.65 
CUZ27.1526.3526.69355.1K0.291.10 
CVE17.6717.4017.451.31M0.211.22 
CVE.WCenovus Energy Inc WT12.6612.6612.66100-0.292.24 
CVE.WS12.7512.7512.751000.090.71 
CVEOCiveo Corp20.9420.0620.82158K0.281.36 
CVICvr Energy Inc36.0334.5435.301.01M-0.020.06 
CVLG21.3420.9521.043.6K0.020.10 
CVNA363.2348.2358.6367.8K12.73.68 
CVS81.9379.5181.311.49M1.652.07 
CVX154.2152.6153.2703.7K0.80.51 
CW575.1562.6564.119.2K9.51.71 
CWAN18.2017.8618.03797.5K0.130.70 
CWE.AClearway Energy Inc [Cwen.A]29.9329.4629.60179.4K-0.351.17 
CWEN32.6031.7432.54119.7K1.013.19 
CWEN.A30.5829.6030.5219.5K0.923.09 
CWH15.5915.1515.16125.1K-0.060.39 
CWK15.9015.7015.76155.5K0.211.32 
CWT47.9546.5947.7550.2K0.982.08 
CX9.9659.6109.8563.64M0.3063.20 
CXE3.7403.7403.7404.7K0.0200.54 
CXH7.9307.9007.9305.2K0.0000.00 
CXM7.5907.5057.545107.9K0.0350.47 
CXT68.3267.1467.2419.6K0.350.52 
CXWCorecivic Inc18.3717.8018.171.06M0.241.34 
CYD39.1038.2638.5525.5K-0.461.17 
CYH3.0252.9302.980156.5K0.0100.34 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,522-1730.8
DJI46,2702030.4
SP5006,644-100.2
INDS12,627-220.2
CAC7,920-150.2
DAX24,237-1510.6
NKY46,847-1,2412.6
HSI25,441-233,45390.2
OBX1,559-50.3
AORD9,209250.3
TWII26,793-1300.5
JKSE8,067-1612.0
STI4,355-350.8
ATX4,697-320.7
NZD13,277-750.6
BEL4,956-160.3
BVSP141,683-1000.1