EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
C101.2294.6599.6226.41M2.622.70 
C-NCitigroup Cap XiII [C/Pn]30.7130.5230.6353.9K0.120.39 
CAAPCorporacion America Airports Sa18.1417.4117.66168.7K-0.362.00 
CABO164.4150.9162.131.1K9.76.35 
CACI518.6505.5514.332.5K6.31.23 
CAD-ACadence Bank [Cade/A]21.8421.5321.822.5K0.150.69 
CADE39.7237.9439.471.27M1.002.60 
CADEpA21.8321.4821.652K-0.170.78 
CAE27.6927.1327.66335K0.010.04 
CAFMS China A Share Fund16.5616.1516.4026K0.452.82 
CAG18.5318.0718.5215.01M0.311.70 
CAHCardinal Health157.4154.2154.31.76M-2.61.64 
CAL13.0412.3312.95516.7K0.322.53 
CALXCalix Inc59.6558.2958.62376.4K0.891.54 
CAMAb California Intermediate Municipal ETF25.0925.0825.0941K0.050.18 
CANG4.4804.1404.480335.6K0.1603.70 
CAPL20.0819.7720.0524.4K0.120.60 
CARRCarrier Global Corp57.7156.7156.873.24M0.210.37 
CARSCars.com Inc10.3910.0310.29894.6K0.111.08 
CAT531.6498.8527.53.41M22.84.51 
CATOCato Corp4.3004.1604.20065.5K-0.0902.10 
CAVACava Group Inc64.6862.5263.333.03M1.181.90 
CBChubb Ltd284.3281.7282.5932.5K-0.50.17 
CBAN17.1116.3117.0732.8K0.664.02 
CBKChristopher & Banks Corp24.7924.0024.35159.1K-0.200.81 
CBL29.1928.6229.1353.8K0.200.69 
CBNAChain Bridge Bancorp Inc Cl A31.8931.5031.825.1K0.321.02 
CBRECBRE Group Inc154.0147.4150.41.18M-2.11.36 
CBT68.3066.5068.09635.5K-1.492.14 
CBU58.8455.9358.48109K2.294.08 
CBZCbiz Inc54.0152.6953.28361.9K-0.110.21 
CCChemours Company13.6312.9213.443.93M0.897.09 
CCI97.6395.9897.291.74M-0.120.12 
CCIACarlyle Credit Income Fund25.1825.1225.1314.9K0.010.05 
CCIF5.3605.2505.27069.1K0.0100.19 
CCJCameco Corp94.3689.7392.156.82M5.506.35 
CCK91.5589.2190.75802.7K0.540.60 
CCL29.2727.4728.9616.2M0.903.21 
CCM6.6605.3306.66063.2K0.76012.88 
CCO1.3601.2701.3501.74M0.0503.85 
CCRD27.3025.6527.30134.2K1.485.73 
CCS60.9156.9360.69215.8K2.935.07 
CCU11.8811.6711.85118.3K0.121.02 
CCZComcast Corp62.5462.5462.541001.692.78 
CDE22.3220.4921.0411.33M-0.341.59 
CDLR20.1819.5020.0198.9K-0.321.57 
CDP28.0027.5327.84378.3K0.020.07 
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 
CDRECadre Holdings Inc39.4438.3538.97560.8K0.611.59 
CDRpB18.3118.2518.253000.080.44 
CDRpC16.7216.6516.698040.110.63 
CE41.1338.8540.82741.6K0.421.04 
CEE15.3014.9415.0612.2K-0.301.95 
CEL-Bristol Myers Squibb [Celg/R]0.03320.02820.03148K-0.00349.77 
CELGr0.03140.03130.03131K-0.00010.32 
CEPUCentral Puerto S.A. ADR9.5308.5919.460800.9K1.03012.22 
CF88.4285.4286.731.11M-1.481.68 
CFG52.2349.9551.805.25M1.553.08 
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 
CFGpE20.5020.3020.3017.7K-0.110.54 
CFGpH26.4126.2126.308.3K0.060.22 
CFGpI25.4725.2925.4613.6K0.060.24 
CFNDC1 Fund Inc8.4508.2808.2807.9K-0.0800.96 
CFR130.0124.3129.0173.9K3.72.92 
CFR-BCullen/Frost Bankers Inc18.1517.9618.0213.5K0.100.56 
CFRpB18.1017.9618.026.9K0.000.00 
CGAU12.0711.5112.072.64M0.171.43 
CGV14.4114.2414.352.5K-0.020.16 
CHCT13.9413.4813.93165.8K0.372.73 
CHD87.1886.1486.93900.8K0.410.47 
CHE437.8429.1437.158.1K7.51.74 
CHGG1.3191.1701.3191.69M0.0695.54 
CHHChoice Hotels International101.298.6100.8435.9K2.02.03 
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 
CHMI2.3802.2592.350579K0.0602.62 
CHMIpA22.2121.9021.962.5K0.050.24 
CHMIpB23.6823.5023.50902-0.120.51 
CHN17.8517.4117.5790.3K-0.201.13 
CHPT12.6111.6312.30491K0.302.50 
CHT43.0642.8342.9891.8K-0.010.02 
CHWY38.7737.7738.204.03M-0.501.29 
CI303.9296.1302.1631.4K6.72.26 
CIACitizens Inc5.5805.3305.55080.5K0.2304.32 
CIB55.2453.5354.55306.3K-0.410.75 
CICB25.4824.9224.927K-0.281.11 
CIEN167.3159.0164.81.1M0.00.02 
CIFColonial Intermediate High1.7651.7501.76035.4K0.0000.00 
CIGComp En DE MN Cemig ADR1.9601.9211.9402.91M0.0402.11 
CIG.CComp En DE MN Cemig Cl C ADR2.5902.5102.5901.5K0.0301.17 
CIIBlackrock Enhanced Large Cap Core Fund24.0023.5923.67118.1K0.020.08 
CIM13.0412.6913.02477.2K0.151.17 
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 
CIMNChimera Investment Corporation 9.000%25.4325.3825.384.8K0.000.00 
CIMO25.5625.5225.523.6K-0.040.16 
CIMPChimera Investment Corporation 8.875%25.0824.9525.0041.4K-0.030.12 
CIMpA22.3621.9722.318.9K0.100.45 
CIMpB24.2724.1524.2717.7K0.090.37 
CIMpC22.7622.6522.6613.1K-0.040.18 
CIMpD24.2324.0824.2310.3K0.130.54 
CINT4.4204.1004.220243.9K0.0501.20 
CIOCity Office REIT Inc6.9706.9606.970252.2K0.0200.29 
CIO-ACity Office REIT Inc [Cio/Pa]24.9924.9524.972.6K0.010.03 
CIONCion Investment Corp9.4159.2209.320293.8K0.1902.08 
CIOpA24.9724.9524.951K-0.020.07 
CIVI30.5028.9029.301.57M-1.364.44 
CL78.4876.9178.404.31M1.421.84 
CLB11.5110.6711.43590.9K0.484.38 
CLCO9.7009.5309.680381.3K0.1001.04 
CLD-AChatham Lodging Trust Pfd.21.0821.0721.08300-0.020.09 
CLDT6.3806.1506.320254.4K0.0200.32 
CLDTpA21.0520.9420.946.4K-0.150.69 
CLFCleveland-Cliffs Inc13.9813.3013.8371.09M0.654.93 
CLH239.3234.4236.0270.9K-1.00.41 
CLPR4.1903.9304.15061.6K0.1604.01 
CLS258.0238.2253.02.11M-9.63.66 
CLVT3.6903.5503.6003.34M-0.0300.83 
CLWClearwater Paper Corp19.1418.7419.04178.8K0.321.71 
CLX120.9117.2119.31.07M-1.00.86 
CMCanadian Imperial Bank of Commerce80.5779.9480.44531.7K0.630.79 
CMA80.1576.9679.492.03M2.122.74 
CMA-BComerica Inc Pfd26.0225.8225.9471.4K0.080.31 
CMApB25.9625.8525.8851.6K-0.060.23 
CMBT9.5608.9509.2502.64M-0.2302.43 
CMCCommercial Metals Company59.6757.6259.101.49M2.133.74 
CMCMCheetah Mobile Inc ADR8.4107.4207.860112.9K0.6008.26 
CMDB13.7213.1413.5056.5K-0.010.07 
CMG42.6140.0642.1016.85M1.263.09 
CMI421.3390.2416.7531.2K7.71.87 
CMP20.0518.7519.91285.2K0.733.81 
CMPO20.5119.5220.45332.2K0.572.87 
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 
CMRECostamare Inc11.3711.0411.26506K0.393.59 
CMREpB26.6526.2526.604.1K-0.501.85 
CMREpC26.3825.7125.976.7K-0.732.73 
CMREpD27.3026.9027.015.1K-0.341.23 
CMS74.9173.6074.35990.9K0.801.09 
CMS-BConsumers Energy Company [Cms/Pb]81.2579.4079.40300-1.852.28 
CMS-CCms Energy Corp18.7218.5018.636.5K0.070.38 
CMSA24.1023.7323.8244K-0.220.92 
CMSC23.9323.5423.7212.9K-0.180.75 
CMSD24.3523.9924.0069.4K-0.301.23 
CMSpB83.3779.5183.176753.774.75 
CMSpC18.8218.5918.613.7K-0.020.11 
CMTG3.4953.2003.490396.5K0.2006.08 
CMU3.4803.4703.4805K-0.0100.29 
CNA47.3046.2747.08201.9K0.601.29 
CNC36.6635.2836.445.61M0.160.44 
CNFCnfinance Holdings Ltd ADR4.5004.0554.36028.5K0.3909.82 
CNH10.339.8710.2616.8M0.201.99 
CNI96.0994.7095.85972.6K-0.280.29 
CNK26.2124.8826.162.91M1.074.26 
CNMCore & Main Inc Cl A50.0749.0849.501.47M0.250.51 
CNMD44.8442.7744.53139.6K1.132.60 
CNNECannae Holdings Inc18.5618.1618.53486K0.462.55 
CNO40.1638.8440.07322.5K0.671.70 
CNO-ACno Financial Group Inc 5.125%20.3219.8320.121.7K-0.341.65 
CNOpA20.0919.7619.762.1K-0.361.80 
CNPCenterpoint Energy Inc39.5238.9439.194.27M-0.050.13 
CNQ31.4330.9231.054.89M-0.551.74 
CNR102.2396.5199.95629.4K-0.240.24 
CNS67.6865.9667.04140.3K0.360.54 
CNX32.6931.5731.851.14M-0.792.42 
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 
CODICompass Diversified Holdings9.2407.8208.4807.79M0.1301.56 
CODIpA17.7017.4017.553.2K0.050.29 
CODIpB19.5019.0219.445.8K0.020.10 
CODIpC19.9619.3819.648.1K0.030.15 
COFCapital One Financial Corp207.8204.3207.63.04M5.12.53 
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 
COFpI20.1719.9620.0535.6K-0.030.15 
COFpJ19.3519.1019.2335.2K-0.060.31 
COFpK18.7018.5018.647.5K0.040.22 
COFpL17.4517.2017.4524.8K0.080.46 
COFpN17.5517.3617.4716.4K0.000.00 
COHR113.3108.2109.41.67M-5.85.00 
COLD13.6113.0013.405.89M0.090.68 
COMP7.3006.8307.2309.29M0.2193.13 
CONConcentra Group Holdings Parent Inc20.4120.0420.17558K-0.140.69 
COOK1.0601.0301.040180K-0.0302.80 
COP88.8986.7588.174.81M-0.610.69 
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 
COPL.U11.4510.3510.581.7K0.131.24 
COPL.WS0.31080.25030.29998.9K0.01997.11 
COR319.4314.5317.9458.7K0.90.29 
COSOCoastalsouth Bancshares Inc21.9021.2321.5418.2K0.110.51 
COTY4.3804.2304.3104.17M-0.0200.46 
COUR10.349.9010.111.81M-0.191.88 
CP76.6374.6976.181.08M0.110.14 
CPA130.0121.7128.1296.9K5.34.31 
CPAC7.2507.1807.2313.3K0.0410.57 
CPAI39.3838.3139.238.2K0.551.43 
CPAY290.9278.3289.8169.3K7.32.59 
CPF29.8128.5029.5877.4K0.752.60 
CPKChesapeake Utilities Corp137.8134.6134.9151K-2.71.93 
CPNCalpine Corp30.8230.5830.7529.4K0.120.39 
CPNGCoupang Inc Cl A31.8631.4731.785.65M0.551.76 
CPRI20.3519.4020.02935.7K0.040.20 
CPS33.2231.0032.93101.2K1.143.59 
CPT102.4100.6102.11.11M0.30.31 
CQP52.0251.2051.8070.4K-0.080.15 
CR181.2176.5179.789.3K0.90.53 
CRBD24.8324.3724.5723.9K-0.070.28 
CRBG32.8631.2332.603.76M1.043.30 
CRC49.7848.0648.24557.4K-1.543.09 
CRCL138.6129.3134.35.51M-3.72.69 
CRD.A11.0910.5410.9030.3K0.181.68 
CRD.B10.229.6710.047.9K0.313.19 
CRGY8.5608.3058.3302.64M-0.2703.14 
CRH120.4116.1120.31.64M2.72.31 
CRI31.4429.4331.18785.9K1.444.84 
CRK19.6518.6219.211.91M-0.381.94 
CRL172.4166.9170.1344.4K-0.50.30 
CRMSalesforce Inc249.3242.4248.88.28M7.12.93 
CRSCarpenter Technology Corp247.4240.6242.0812.9K0.90.37 
CRT7.5657.4307.4706.2K0.0700.95 
CSAN4.3804.1904.280934.6K0.0000.00 
CSL332.2323.7330.2216.5K4.91.51 
CSR59.1258.0058.93114.1K0.170.29 
CSTM15.5114.6615.32688.7K0.231.52 
CSVCarriage Services44.5843.8144.1072.3K0.050.11 
CSW242.8231.0240.751.7K4.92.06 
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 
CTApA54.0753.7853.78900-0.390.72 
CTApB68.7367.8868.733.9K0.480.70 
CTBB19.2718.9019.1229.9K0.100.53 
CTDD19.9919.5619.924.9K0.080.40 
CTEVClaritev Corporation59.0153.7253.73132.1K-4.607.89 
CTO15.8215.5415.75228.1K0.070.45 
CTO-ACto Realty Growth Inc21.6720.8821.371.3K0.522.49 
CTOpA21.6221.2421.31700-0.060.28 
CTOS6.7306.2406.540743.2K0.0701.08 
CTRA23.3722.6223.1011.38M-0.110.47 
CTRECaretrust REIT Inc33.5232.8632.901.45M-0.290.87 
CTRI20.7220.1420.49635.5K-0.110.53 
CTS38.2636.0238.24241.7K1.774.85 
CTVA62.7762.0462.673.37M0.000.00 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.3725.3425.354.9K0.040.16 
CUBB21.5021.2721.304.5K-0.150.70 
CUBE41.1840.1840.901.05M0.651.61 
CUBICustomers Bancorp65.0664.0664.69201.3K0.901.41 
CUBIpF25.5025.0925.464.9K0.110.43 
CUKCarnival Plc ADR26.0125.4625.661.03M0.401.58 
CULP4.2004.1304.13023.3K-0.0300.72 
CURBCurbline Properties Corp22.6922.2522.57338.5K0.210.94 
CURV1.5701.4801.530805.6K0.0000.00 
CUZ26.5826.1426.40847.6K0.160.61 
CVE17.4916.9116.9116.02M-0.502.87 
CVE.WCenovus Energy Inc WT12.9512.9512.95200-0.423.14 
CVE.WS12.6612.6612.66100-0.292.24 
CVEOCiveo Corp20.5819.7520.54101.6K0.653.27 
CVICvr Energy Inc35.4234.4035.32843.1K1.394.10 
CVLG21.2020.4921.0237.1K0.221.06 
CVNA349.8323.5345.81.61M7.52.23 
CVS79.9477.7579.664.8M1.221.56 
CVX153.5149.7152.44.41M0.60.42 
CW564.8543.7554.7119.1K3.90.70 
CWAN18.0717.3117.903.05M0.070.39 
CWE.AClearway Energy Inc [Cwen.A]30.1429.4529.95155.7K0.642.18 
CWEN31.7931.0231.02673.4K-0.792.48 
CWEN.A29.9529.4629.60105.2K-0.351.17 
CWH15.3514.2215.221.21M0.513.47 
CWK15.7114.8715.551.47M0.513.39 
CWT47.2646.4946.77252.8K0.471.02 
CX9.5609.1209.5507.24M0.2302.47 
CXE3.7403.7203.72026.5K-0.0401.06 
CXH7.9307.9017.9303K-0.0100.13 
CXM7.5707.4007.510883.5K-0.0100.13 
CXT67.7163.9366.89513.6K0.460.69 
CXWCorecivic Inc18.1017.7817.93962.2K-0.060.33 
CYD39.4635.2539.00177.5K2.105.69 
CYH2.9902.8402.9701.17M0.0602.06 

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