EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
CCitigroup Inc100.7097.1897.767.4M-2.052.05 
C-NCitigroup Cap XiII [C/Pn]30.9530.7530.8942.2K0.140.46 
CAAPCorporacion America Airports Sa18.2617.8918.11151.3K0.181.00 
CABOCable One Inc162.8157.7159.36.5K-2.11.28 
CACICaci International532.7518.1528.548.9K11.42.21 
CAD-ACadence Bank [Cade/A]21.8721.5821.7320.7K0.080.37 
CADECadence Bank39.0136.7736.871.45M-2.135.46 
CADEpA21.7321.4921.607.3K-0.130.60 
CAECae Inc27.6727.0127.59228.5K0.200.73 
CAFMS China A Share Fund16.6116.2416.3510.2K0.130.80 
CAGConagra Brands Inc18.6918.2818.309.22M-0.060.33 
CAHCardinal Health156.6154.2155.71.49M1.50.96 
CALCaleres Inc13.0712.5212.59125.3K-0.433.30 
CALXCalix Inc60.7159.3259.72361.3K0.540.91 
CAMAb California Intermediate Municipal ETF25.1025.0825.0917.4K0.050.18 
CANGCango Inc ADR4.5304.1304.190312.5K-0.2104.77 
CAPLCrossamerica Partners LP20.3019.9119.9613.8K0.000.00 
CARRCarrier Global Corp58.3056.7757.217.91M-0.290.50 
CARSCars.com Inc10.9210.4410.66824.1K-0.080.74 
CATCaterpillar Inc545.0534.1543.41.31M9.51.77 
CATOCato Corp4.2104.0604.09059.6K-0.0902.15 
CAVACava Group Inc66.0062.9363.792.15M-0.921.42 
CBChubb Ltd282.9275.4278.31.9M-6.32.22 
CBANColony Bankcorp Inc16.7016.1616.177.1K-0.673.98 
CBKChristopher & Banks Corp24.7924.0024.35159.1K-0.200.81 
CBLCbl & Associates Properties Inc29.8029.1629.2121.7K-0.561.88 
CBNAChain Bridge Bancorp Inc Cl A32.4431.7431.746K-0.561.73 
CBRECBRE Group Inc157.6155.3156.81.51M2.51.59 
CBTCabot Corp69.5867.8467.90144.5K-0.560.81 
CBUCommunity Financial System Inc57.2355.0555.1564.2K-2.444.24 
CBZCbiz Inc55.0153.8054.18546.3K-0.210.39 
CCChemours Company14.7414.0714.423.35M0.664.80 
CCICrown Castle Inc99.4797.6098.88663.7K0.480.48 
CCIACarlyle Credit Income Fund25.1625.1325.143.3K0.010.04 
CCIFCarlyle Credit Income Fund5.4405.2685.440105.7K0.1603.03 
CCJCameco Corp97.7990.2893.466.18M0.270.29 
CCKCrown Cork & Seal Company93.1390.0292.61347.5K2.232.47 
CCLCarnival Corp29.1228.4328.497.28M-0.381.32 
CCMConcord Medical Services ADR10.0005.5106.19068K-0.71010.29 
CCOClear Channel Outdoor Holdings1.4151.3701.3951.33M0.0151.09 
CCRDCorecard Corporation27.0626.4926.8620.9K0.210.79 
CCSCentury Communities Inc60.6458.9159.2251.6K-1.262.08 
CCUCompania Cervecerias Unidas S.A. ADR12.5212.1812.36124.4K0.221.81 
CDECoeur Mining Inc23.6222.1623.238.52M0.763.38 
CDLRCadeler As ADR19.8219.4819.4937.9K-0.251.27 
CDPCopt Defense Properties28.4127.9027.90132.5K-0.301.06 
CDR-BCedar Realty Trust Inc [Cdr/Pb]18.5718.2818.574.3K0.321.75 
CDR-CCedar Realty Trust Inc [Cdr/Pc]16.7216.6416.643.8K-0.050.30 
CDRECadre Holdings Inc41.6539.6440.59325.6K-0.481.17 
CDRpB18.8718.3018.742.1K0.170.91 
CDRpC16.5816.5816.58100-0.060.36 
CECelanese Corp40.8039.7140.16328.5K-0.030.07 
CEECentral Europe and Russia Fund15.7014.9115.4341.8K0.221.44 
CEL-Bristol Myers Squibb [Celg/R]0.03140.02900.03148000.00010.32 
CELGr0.03140.02840.02921.9K-0.00227.01 
CEPUCentral Puerto S.A. ADR10.3609.1609.8301.07M0.98011.07 
CFCf Industries Holdings87.4882.8882.99749.1K-2.462.87 
CFGCitizens Financial Group Inc/Ri51.8849.2749.382.32M-0.841.68 
CFG-ECitizens Financial Group Inc Prf20.5020.3320.4415.2K0.140.69 
CFG-HCitizens Financial Group Inc Pfd H26.5726.2926.4122.7K0.110.42 
CFG-ICitizens Financial Group Inc25.5625.3525.4916.1K0.030.12 
CFGpE20.5620.4020.4917.1K0.050.24 
CFGpH28.6026.3226.486.6K0.080.28 
CFGpI25.5125.4625.494.1K0.000.00 
CFNDC1 Fund Inc8.4508.0508.23044.1K-0.1601.91 
CFRCullen/Frost Bankers127.0122.6122.8230.8K-4.13.25 
CFR-BCullen/Frost Bankers Inc18.1518.0218.076.5K0.050.28 
CFRpB18.1918.1218.136.5K0.060.33 
CGAUCenterra Gold Inc12.8012.4812.73876.7K0.241.92 
CGVAffinity Conductor Global Equity Value14.5414.4914.5211.3K0.171.22 
CHCTCommunity Healthcare Trust Inc14.2213.9614.0271.5K-0.100.71 
CHDChurch & Dwight Company87.7386.2086.811.06M0.430.49 
CHEChemed Inc437.5430.2433.274.4K-3.10.72 
CHGGChegg Inc1.3501.2601.2851.59M-0.0141.11 
CHHChoice Hotels International102.4599.0199.04349K-2.392.36 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]22.4021.9021.905.3K-0.060.29 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.9823.6723.786K0.281.17 
CHMICherry Hill Mortgage Investmen2.4702.3602.420136.1K-0.0100.41 
CHMIpA22.4021.9021.905.4K-0.060.29 
CHMIpB23.9923.7123.952.5K0.180.74 
CHNChina Fund17.8717.6817.7523.8K0.040.23 
CHPTChargepoint Hldgs Inc12.1111.3511.44245K-0.484.03 
CHTChunghwa Telecom Ltd ADR43.4443.1043.3741.8K0.080.18 
CHWYChewy Inc38.9537.8237.882.16M-0.120.33 
CIThe Cigna Group296.3291.2292.3208.2K-2.30.78 
CIACitizens Inc5.9305.7505.90099.5K0.1101.90 
CIBBancolombia S.A. ADR56.4954.9955.8075.2K0.400.72 
CICBCion Investment Corporation 7.50%25.3425.2225.251.3K-0.110.43 
CIENCiena Corp176.9167.9175.9709.6K7.24.27 
CIFColonial Intermediate High1.7591.7301.73524.7K-0.0050.29 
CIGComp En DE MN Cemig ADR1.9701.9301.9503.73M-0.0100.51 
CIG.CComp En DE MN Cemig Cl C ADR2.5902.5562.55614.5K-0.0190.73 
CIIBlackrock Enhanced Large Cap Core Fund23.3523.0723.19101.5K-0.120.51 
CIMChimera Investment Corp13.0012.7312.79197.6K-0.141.08 
CIM-AChimera Invt Corp [Cim/Pa]22.4522.2022.204.1K-0.110.49 
CIM-BChimera Invt Corp [Cim/Pb]24.3824.2124.3211.9K0.050.21 
CIM-CChimera Invt Corp [Cim/Pc]22.7522.5822.586.1K-0.080.35 
CIM-DChimera Invt Corp [Cim/Pd]24.3024.1124.188.1K-0.050.21 
CIMNChimera Investment Corporation 9.000%25.3725.3425.3614K0.050.20 
CIMOChimera Investment Corporation 9.250%25.5625.5225.534.2K0.010.04 
CIMPChimera Investment Corporation 8.875%25.0525.0425.045.6K0.010.04 
CIMpA22.3322.1522.223.1K0.020.09 
CIMpB24.3224.2324.247.1K-0.080.32 
CIMpC22.6722.5422.635.8K0.050.22 
CIMpD24.2224.0124.0811.4K-0.100.41 
CINTCI&T Inc Cl A4.3884.1804.18577.4K-0.0751.76 
CIOCity Office REIT Inc6.9806.9606.970710.3K0.0000.00 
CIO-ACity Office REIT Inc [Cio/Pa]24.9724.9624.962.6K0.010.04 
CIONCion Investment Corp9.5409.3609.390278.2K-0.0300.32 
CIOpA24.9924.9624.993130.030.13 
CIVICivitas Resources Inc29.0328.0328.04672K-0.481.68 
CLColgate-Palmolive Company78.5477.6077.892.44M0.260.33 
CLBCore Laboratories Inc11.9511.3111.50109K-0.473.89 
CLCOCool Company Ltd9.6459.6109.640200.1K0.0200.21 
CLD-AChatham Lodging Trust Pfd.21.1020.7520.855.2K-0.090.41 
CLDTChatham Lodging Trust REIT6.4406.3106.320115.6K-0.0701.10 
CLDTpA20.9720.9720.973500.120.58 
CLFCleveland-Cliffs Inc14.2713.6613.9534.86M-0.010.07 
CLHClean Harbors233.0228.6230.2162.3K-1.70.73 
CLPRClipper Realty Inc4.0804.0004.06014.6K0.0000.00 
CLSCelestica Inc296.9275.0281.62.37M10.23.77 
CLVTClarivate Analytics Plc3.6803.5503.5601.04M-0.1002.73 
CLWClearwater Paper Corp19.3818.9318.99147.7K0.010.05 
CLXClorox Company119.5117.7117.9334.4K-0.50.42 
CMCanadian Imperial Bank of Commerce82.1080.3881.791.09M1.361.69 
CMAComerica Inc79.0074.8475.311.64M-3.314.20 
CMA-BComerica Inc Pfd25.9525.8525.90188.8K0.020.08 
CMApB25.9025.8525.87131.2K-0.030.12 
CMBTCmb.Tech NV9.8009.4309.6851.23M0.2352.49 
CMCCommercial Metals Company61.0058.5959.681.87M-0.751.24 
CMCMCheetah Mobile Inc ADR8.3607.8507.86042.7K-0.1602.00 
CMDBCostamare Bulkers Holdings Limited13.0912.5012.5021.1K-0.523.99 
CMGChipotle Mexican Grill42.1841.4741.745.22M-0.210.50 
CMICummins Inc426.1417.8421.2198.2K-2.20.51 
CMPCompass Minerals Intl Inc19.8218.7418.7465.5K-0.794.05 
CMPOComposecure Inc20.5219.4519.64149.2K-0.854.15 
CMR-BCostamare Inc [Cmre/Pb]26.3326.1626.282.5K-0.321.20 
CMR-CCostamare Inc [Cmre/Pc]26.2526.1226.129000.150.58 
CMR-DCostamare Inc [Cmre/Pd]27.0026.8526.851.7K-0.160.57 
CMRECostamare Inc11.4011.0611.37531.3K0.353.18 
CMREpB26.3326.1626.162.9K-0.120.46 
CMREpC26.2726.2026.249590.120.46 
CMREpD27.5226.7027.145.5K0.291.08 
CMSCms Energy Corp76.1174.9475.01415.3K-0.300.40 
CMS-BConsumers Energy Company [Cms/Pb]82.0080.0180.01100-3.163.80 
CMS-CCms Energy Corp19.1218.7519.0028.4K0.392.10 
CMSACms Energy Corp 5.625% Junior23.8023.7023.702.4K-0.120.52 
CMSCCms Energy Corp23.8623.6823.784.3K0.040.17 
CMSDCms Energy Corp 5.875% Junior24.2624.1024.139.3K-0.080.32 
CMSpB80.0080.0080.0010-0.010.01 
CMSpC19.0718.9219.035.3K0.030.16 
CMTGClaros Mortgage Trust Inc3.3803.2703.300125.7K-0.0902.65 
CMUColonial Muni Income Trust3.4803.4503.48093.7K0.0000.00 
CNACNA Financial Corp45.7645.2045.3158.3K-0.952.05 
CNCCentene Corp36.3535.4735.922.66M0.020.06 
CNFCnfinance Holdings Ltd ADR4.6904.5204.6406.3K-0.1603.33 
CNHCNH Industrial N.V.10.4510.2410.3816.79M0.141.37 
CNICanadian National Railway97.5595.6595.88518.2K-1.261.29 
CNKCinemark Holdings Inc27.2626.1526.471.1M-0.531.96 
CNMCore & Main Inc Cl A53.8651.2651.942.63M0.170.33 
CNMDC O N M E D Corp45.2943.0045.11136.6K0.631.41 
CNNECannae Holdings Inc18.9218.5518.65472.5K-0.090.48 
CNOCno Financial Group39.1238.4538.5193.7K-0.942.38 
CNO-ACno Financial Group Inc 5.125%20.2520.0820.124.1K0.361.82 
CNOpA19.9119.9119.91100-0.211.04 
CNPCenterpoint Energy Inc40.1139.5139.865.3M0.370.94 
CNQCanadian Natural Resources31.0530.2830.332.22M-0.591.89 
CNRCore Natural Resources Inc94.3692.0093.77225.6K2.292.50 
CNSCohn & Steers Inc66.8865.7565.88107.1K-0.671.01 
CNXCNX Resources Corp32.9831.9031.98428.1K-0.431.33 
COD-ACompass Div Holdings [Codi/Pa]17.7516.8017.024.6K-0.533.02 
COD-BCompass Div Holdings [Codi/Pb]19.3718.1018.5918.1K-0.854.37 
COD-CCompass Div Holdings [Codi/Pc]19.7418.6018.8215K-0.824.18 
CODICompass Diversified Holdings8.9307.7508.1103.34M-0.4905.70 
CODIpA17.4816.6716.852K-0.171.00 
CODIpB18.6618.2018.456.7K-0.140.75 
CODIpC19.0818.1118.5114.6K-0.311.65 
COFCapital One Financial Corp218.0213.3215.12.77M0.90.42 
COF-ICapital One Financial Corp [Cof/Pi]20.2720.1020.2360.6K0.180.90 
COF-JCapital One Financial Corp [Cof/Pj]19.4319.2719.4333.1K0.201.04 
COF-KCapital One Financial Corp18.8218.5718.823.5K0.180.97 
COF-LCapital One Financial Corp17.6317.5017.6230.4K0.170.97 
COF-NCapital One Financial Corp17.6717.5217.6115.6K0.140.80 
COFpI20.4020.1820.2150K-0.020.10 
COFpJ19.4619.3619.3627.3K-0.070.36 
COFpK18.8118.7018.81801-0.010.08 
COFpL17.7017.5717.5717.3K-0.050.28 
COFpN17.7017.5617.566.8K-0.050.28 
COHRCoherent Corp118.0110.2117.51.23M8.57.84 
COLDAmericold Realty Trust13.8713.5913.682.42M-0.070.51 
COMPCompass Inc Cl A7.5207.3107.4255.21M0.0851.16 
CONConcentra Group Holdings Parent Inc20.5820.2520.30670.6K0.060.30 
COOKTraeger Inc1.1451.0601.06547.8K-0.0554.90 
COPConocophillips88.4386.0986.212.75M-1.541.75 
COP.UCopley Acquisition Corp [Copl.U]11.4510.3510.582K0.131.24 
COP.WCopley Acquisition Corp WT [Copl.W]0.39960.36410.364110.7K0.064221.41 
COPLCopley Acquisition Corp10.2510.1510.152.2K-0.020.20 
COPL.U11.4510.6510.705.1K0.121.13 
COPL.WS0.40000.28670.29782K-0.066318.21 
CORCencora Inc321.9318.1320.2287.8K0.60.17 
COSOCoastalsouth Bancshares Inc22.1821.3021.563020.060.28 
COTYCoty Inc4.3304.1604.1952.58M-0.0451.06 
COURCoursera Inc10.4210.1610.23664.1K-0.020.20 
CPCanadian Pacific Kansas City Ltd77.0875.3175.36714.3K-1.381.80 
CPACopa Holdings S.A.128.2123.4124.744.4K-2.82.19 
CPACCementos Pacasmayo S.A.A ADR7.2117.2117.2111000.0100.13 
CPAINorthern Lights Counterpoint39.8439.6139.785.1K0.220.57 
CPAYCorpay Inc289.5271.0277.3157K-10.53.63 
CPFCentral Pacific Financial Company28.8127.8927.8926.7K-1.214.16 
CPKChesapeake Utilities Corp135.6131.5132.6245.3K-1.71.30 
CPNCalpine Corp31.1030.8830.9540.7K0.060.20 
CPNGCoupang Inc Cl A32.2831.5031.557.68M-0.210.66 
CPRICapri Holdings Ltd20.9020.5420.70406K-0.050.24 
CPSCooper Std Holdings Inc33.1732.4032.4924.4K-0.581.75 
CPTCamden Property Trust102.7101.4101.7161.1K0.00.01 
CQPCheniere Energy Partners LP52.0051.0051.2154.9K-0.811.55 
CRCrane Company182.1179.0179.965.5K-0.90.49 
CRBDCorebridge Financial Inc 6.375%24.9424.7724.8510.6K0.050.20 
CRBGCorebridge Financial Inc32.1531.0031.071.27M-1.103.40 
CRCCalifornia Resources Corp48.4846.8446.88176.5K-1.072.22 
CRCLCircle Internet Group Inc Cl A137.1128.7130.23.55M-5.43.95 
CRD.ACrawford Company Cl A10.7810.3810.626.2K-0.201.87 
CRD.BCrawford Company Cl B10.1309.8959.8951.9K-0.1751.74 
CRGYCrescent Energy Company Cl A8.8508.3988.4153.37M-0.0851.00 
CRHCRH Plc ADR119.6117.0117.3995.3K-2.72.27 
CRI31.1430.0030.48731.9K-0.230.75 
CRKComstock Resources19.2218.0618.231.24M-0.995.15 
CRLCharles River Laboratories Intl177.4172.0176.9376.9K6.23.65 
CRMSalesforce Inc241.3235.9236.68.39M-3.21.33 
CRSCarpenter Technology Corp247.9240.8242.2528.8K0.00.00 
CRTCross Timbers Royalty Trust7.4517.3167.31631.4K-0.1642.20 
CSANCosan Sa Spon ADR WI4.6804.1704.1751.01M-0.3267.23 
CSLCarlisle Companies Inc334.4322.8324.6135.9K-6.82.04 
CSRCenterspace61.1659.7860.4842.8K0.621.04 
CSTMConstellium N.V.16.0115.3715.48303.8K-0.442.73 
CSVCarriage Services45.2544.5945.0559.9K0.360.81 
CSWCsw Industrials Inc246.6239.0244.141.2K2.00.82 
CTA-AEidp Inc54.0453.8254.011K0.230.43 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.9068.0068.713.4K-0.020.03 
CTApA53.9753.9753.97100-0.050.08 
CTApB68.9568.2568.252.5K-0.460.67 
CTBBQwest Corp19.8219.3119.635.4K0.321.68 
CTDDQwest Corp 6.75% Notes Due 205720.1020.1020.103000.050.25 
CTEVClaritev Corporation58.3854.6556.0672.5K0.801.45 
CTOCto Realty Growth Inc16.0215.7015.7076.6K-0.211.29 
CTO-ACto Realty Growth Inc22.3521.1521.713.6K0.401.88 
CTOpA21.7121.5321.711.1K0.000.00 
CTOSCustom Truck One Source6.6306.4356.475164K-0.0951.45 
CTRACoterra Energy Inc23.3422.6122.658.02M-0.562.39 
CTRECaretrust REIT Inc33.6233.0833.281.69M0.070.21 
CTRICenturi Holdings Inc21.3320.3920.60235.7K-0.411.93 
CTSCts Corp41.0939.5740.5586.7K0.882.22 
CTVACorteva Inc62.2761.4261.511.57M-0.400.65 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.5025.4025.432.5K-0.040.14 
CUBBCustomers Bancorp Inc 5.375%21.0020.7620.764.3K-0.090.43 
CUBECubesmart41.9041.0441.81502.7K0.701.70 
CUBICustomers Bancorp67.9565.3966.48243.4K-0.110.17 
CUBIpF25.5025.3225.323K-0.110.41 
CUKCarnival Plc ADR26.7726.1626.271.19M-0.210.79 
CULPCulp Inc4.2104.1304.1703.1K-0.0200.48 
CURBCurbline Properties Corp23.3122.7522.80496.1K-0.090.39 
CURVTorrid Holdings Inc1.5901.4301.465487K0.0050.34 
CUZCousins Properties Inc27.0126.4426.44474.9K-0.210.77 
CVECenovus Energy Inc17.3316.7716.804.72M-0.492.83 
CVE.WCenovus Energy Inc WT12.7512.5312.534.8K-0.131.03 
CVE.WS12.5212.1612.161.9K-0.372.95 
CVEOCiveo Corp21.4620.9921.4253.6K0.602.88 
CVICvr Energy Inc35.9934.2234.30912.7K-1.002.83 
CVLGCovenant Logistics Group Inc21.8321.0621.6931.9K0.713.38 
CVNACarvana Company Cl A364.4347.4348.6597.1K-9.92.76 
CVSCVS Corp81.9180.2681.552.04M0.680.84 
CVXChevron Corp152.7150.9150.91.5M-1.20.78 
CWCurtiss-Wright Corp563.3549.2550.652.4K-5.91.07 
CWANClearwater Analytics Holdings Inc Cl A18.3517.9518.271.61M0.201.10 
CWE.AClearway Energy Inc [Cwen.A]30.6029.8030.32226.3K0.722.43 
CWENClearway Energy Inc Cl C32.9532.1832.32138.7K-0.010.03 
CWEN.A30.7130.0830.2049.4K-0.120.40 
CWHCamping World Holdings Inc15.5015.0115.03248.2K-0.241.57 
CWKCushman & Wakefield Plc15.9515.7115.87294.9K-0.040.25 
CWTCalifornia Water Service Group Holding48.7647.9548.0443.3K0.000.00 
CXCemex S.A.B. DE C.V. ADR9.9909.7959.8505.52M-0.0300.30 
CXEColonial High Income Muni Trust3.7453.7103.72030K-0.0100.27 
CXHColonial Investment Grade Muni Trust7.9507.9237.923784-0.0170.22 
CXMSprinklr Inc Cl A7.7017.5407.610384.1K0.0100.13 
CXTCrane Nxt CO68.0966.8267.33112.9K-0.270.40 
CXWCorecivic Inc18.3417.8717.981.05M-0.191.05 
CYDChina Yuchai International38.4637.0137.24101.6K-0.812.12 
CYHCommunity Health Systems3.2353.0703.1301.04M0.0501.62 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,6701480.7
DJI46,253-170.0
SP5006,671270.4
INDS12,616-110.1
CAC8,0771572.0
DAX24,181-560.2
NKY47,6738251.8
HSI25,9114691.8
OBX1,569100.7
AORD9,299911.0
TWII27,2764831.8
JKSE8,051-150.2
STI4,368140.3
ATX4,675-220.5
NZD13,307300.2
BEL4,979230.5
BVSP142,6049210.6