| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 86.95 | 85.61 | 86.73 | 10,144,567 | -0.35 |  | 0.40 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 30.45 | 30.30 | 30.32 | 53,930 | -0.08 | | 0.26 | |
| CAAP | Corporacion America Airports Sa | 19.87 | 19.09 | 19.30 | 201,459 | -0.61 | | 3.06 | |
| CABO | Cable One Inc | 130.7 | 124.3 | 124.6 | 156,659 | -8.1 | | 6.08 | |
| CACI | Caci International | 485.0 | 471.3 | 481.2 | 284,364 | 1.2 |  | 0.25 | |
| CAD-A | Cadence Bank [Cade/A] | 20.93 | 20.51 | 20.51 | 7,578 | -0.22 | | 1.06 | |
| CADE | Cadence Bank | 35.54 | 35.10 | 35.11 | 1,628,972 | -0.54 | | 1.51 | |
| CAE | Cae Inc | 29.22 | 28.67 | 28.82 | 461,658 | -0.42 | | 1.44 | |
| CAF | Morgan Stanley China A Share Fund Inc | 14.17 | 14.03 | 14.05 | 3,002 | 0.01 | | 0.07 | |
| CAG | Conagra Brands Inc | 19.53 | 18.84 | 19.40 | 20,144,645 | -0.09 | | 0.46 | |
| CAH | Cardinal Health | 161.7 | 160.7 | 161.0 | 1,301,779 | -1.2 | | 0.74 | |
| CAL | Caleres Inc | 14.84 | 14.21 | 14.68 | 829,770 | 0.20 | | 1.38 | |
| CALX | Calix Inc | 51.06 | 50.21 | 50.49 | 480,023 | -0.56 | | 1.10 | |
| CANG | Cango Inc ADR | 5.650 | 5.120 | 5.340 | 2,081,759 | -0.050 | | 0.93 | |
| CAPL | Crossamerica Partners LP | 20.74 | 20.60 | 20.71 | 16,099 | -0.01 | | 0.05 | |
| CARR | Carrier Global Corp | 76.90 | 75.76 | 76.62 | 3,779,829 | -0.15 | | 0.20 | |
| CARS | Cars.com Inc | 12.64 | 12.37 | 12.58 | 574,140 | -0.16 | | 1.26 | |
| CAT | Caterpillar Inc | 406.9 | 401.7 | 405.9 | 2,061,220 | -2.4 | | 0.59 | |
| CATO | Cato Corp | 3.160 | 3.000 | 3.120 | 19,833 | 0.080 | | 2.63 | |
| CAVA | Cava Group Inc | 92.24 | 90.30 | 92.05 | 2,290,128 | 0.60 | | 0.66 | |
| CB | Chubb Ltd | 279.8 | 277.1 | 278.1 | 1,249,259 | -2.5 | | 0.89 | |
| CBAN | Colony Bankcorp Inc | 17.82 | 17.38 | 17.43 | 41,571 | -0.31 | | 1.75 | |
| CBL | Cbl & Associates Properties Inc | 26.45 | 25.80 | 26.21 | 113,059 | 0.17 | | 0.65 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 26.92 | 26.66 | 26.92 | 3,857 | -0.07 | | 0.26 | |
| CBRE | CBRE Group Inc | 140.7 | 139.2 | 140.5 | 1,043,539 | -0.7 | | 0.50 | |
| CBT | Cabot Corp | 78.88 | 77.75 | 78.44 | 244,072 | -0.62 | | 0.78 | |
| CBU | Community Financial System Inc | 59.13 | 58.09 | 58.15 | 285,892 | -1.35 | | 2.27 | |
| CBZ | Cbiz Inc | 72.90 | 71.54 | 72.25 | 303,567 | -0.95 | | 1.30 | |
| CC | Chemours Company | 13.91 | 13.48 | 13.82 | 3,866,715 | -0.23 | | 1.64 | |
| CCI | Crown Castle Inc | 103.5 | 102.1 | 102.8 | 1,792,615 | -1.2 | | 1.16 | |
| CCIA | Carlyle Credit Income Fund | 25.75 | 25.61 | 25.74 | 10,762 | 0.03 | | 0.12 | |
| CCIF | Carlyle Credit Income Fund | 6.590 | 6.400 | 6.430 | 143,618 | -0.065 | | 1.00 | |
| CCJ | Cameco Corp | 72.85 | 70.53 | 72.70 | 4,015,993 | 1.88 | | 2.65 | |
| CCK | Crown Cork & Seal Company | 107.7 | 106.5 | 107.2 | 770,710 | -0.3 | | 0.25 | |
| CCL | Carnival Corp | 29.14 | 28.65 | 28.66 | 14,533,966 | -0.44 | | 1.51 | |
| CCM | Concord Medical Services ADR | 5.250 | 5.200 | 5.250 | 657 | -0.250 | | 4.55 | |
| CCO | Clear Channel Outdoor Holdings | 1.280 | 1.210 | 1.220 | 956,137 | -0.030 | | 2.40 | |
| CCRD | Corecard Corporation | 29.20 | 27.00 | 27.23 | 65,830 | -1.44 | | 5.02 | |
| CCS | Century Communities Inc | 62.20 | 60.94 | 61.70 | 396,467 | -0.71 | | 1.14 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 13.06 | 12.81 | 12.83 | 139,970 | -0.26 | | 1.99 | |
| CDE | Coeur Mining Inc | 9.660 | 9.210 | 9.590 | 14,117,120 | 0.480 | | 5.27 | |
| CDLR | Cadeler As ADR | 20.51 | 20.25 | 20.38 | 40,706 | 0.31 | | 1.54 | |
| CDP | Copt Defense Properties | 28.31 | 27.88 | 28.28 | 790,402 | 0.08 | | 0.28 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 16.74 | 16.74 | 16.74 | 149 | 0.00 | | 0.03 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 15.05 | 15.00 | 15.00 | 1,961 | 0.00 |  | 0.00 | |
| CDRE | Cadre Holdings Inc | 32.81 | 32.39 | 32.77 | 218,962 | 0.06 | | 0.18 | |
| CE | Celanese Corp | 61.46 | 60.23 | 61.03 | 789,497 | -1.36 | | 2.18 | |
| CEE | Central Europe and Russia Fund | 15.72 | 15.37 | 15.47 | 52,947 | -0.09 | | 0.58 | |
| CEL- | | 0.0350 | 0.0287 | 0.0349 | 34,000 | 0.0096 | | 37.94 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0350 | 0.0287 | 0.0349 | 34,078 | 0.0062 | | 21.60 | |
| CEPU | Central Puerto S.A. ADR | 11.47 | 10.99 | 11.05 | 353,068 | -0.40 | | 3.49 | |
| CF | Cf Industries Holdings | 98.33 | 95.46 | 98.24 | 2,907,089 | 2.48 | | 2.59 | |
| CFG | Citizens Financial Group Inc/Ri | 47.89 | 47.28 | 47.67 | 3,352,772 | -0.23 | | 0.48 | |
| CFG-E | Citizens Financial Group Inc Prf | 19.71 | 19.43 | 19.46 | 30,353 | -0.21 | | 1.07 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 26.65 | 26.31 | 26.36 | 21,923 | -0.19 | | 0.73 | |
| CFR | Cullen/Frost Bankers | 137.7 | 135.9 | 136.4 | 386,397 | -1.1 | | 0.83 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.92 | 17.74 | 17.74 | 7,162 | -0.13 | | 0.72 | |
| CGAU | Centerra Gold Inc | 7.330 | 7.200 | 7.310 | 853,944 | 0.130 | | 1.81 | |
| CGV | Affinity Conductor Global Equity Value | 13.72 | 13.66 | 13.70 | 10,787 | -0.04 | | 0.25 | |
| CHCT | Community Healthcare Trust Inc | 17.13 | 16.66 | 17.06 | 149,165 | 0.12 | | 0.71 | |
| CHD | Church & Dwight Company | 99.21 | 97.22 | 98.05 | 1,425,719 | -1.04 | | 1.05 | |
| CHE | Chemed Inc | 465.7 | 458.1 | 459.9 | 93,690 | -5.8 | | 1.24 | |
| CHGG | Chegg Inc | 1.350 | 1.270 | 1.280 | 2,020,787 | -0.030 | | 2.29 | |
| CHH | Choice Hotels International | 134.9 | 133.3 | 134.5 | 502,532 | -0.2 | | 0.16 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 21.21 | 20.60 | 20.77 | 3,039 | -0.03 | | 0.12 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 24.24 | 23.80 | 24.14 | 785 | -0.01 | | 0.04 | |
| CHMI | Cherry Hill Mortgage Investmen | 2.820 | 2.760 | 2.790 | 125,096 | -0.010 | | 0.36 | |
| CHN | China Fund | 14.97 | 14.89 | 14.89 | 33,911 | -0.03 | | 0.20 | |
| CHPT | Chargepoint Hldgs Inc | 0.6850 | 0.6548 | 0.6609 | 16,641,036 | -0.0269 | | 3.91 | |
| CHT | Chunghwa Telecom Ltd ADR | 44.53 | 44.24 | 44.53 | 146,229 | 0.26 | | 0.59 | |
| CHWY | Chewy Inc | 38.98 | 37.87 | 37.99 | 5,230,527 | -0.78 | | 2.01 | |
| CI | The Cigna Group | 307.2 | 302.2 | 303.3 | 1,590,632 | -5.5 | | 1.78 | |
| CIA | Citizens Inc | 3.450 | 3.380 | 3.420 | 137,228 | -0.020 | | 0.58 | |
| CIB | Bancolombia S.A. ADR | 45.03 | 44.23 | 44.23 | 188,650 | -0.47 | | 1.05 | |
| CICB | Cion Investment Corporation 7.50% | 24.92 | 24.71 | 24.92 | 6,966 | 0.10 | | 0.40 | |
| CIEN | Ciena Corp | 78.29 | 77.10 | 77.75 | 1,618,766 | -0.70 | | 0.89 | |
| CIF | Colonial Intermediate High | 1.760 | 1.740 | 1.740 | 16,261 | -0.010 | | 0.57 | |
| CIG | Comp En DE MN Cemig ADR | 1.930 | 1.890 | 1.920 | 2,846,495 | 0.010 | | 0.52 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.770 | 2.700 | 2.750 | 3,444 | -0.045 | | 1.59 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 21.41 | 21.19 | 21.29 | 56,871 | -0.12 | | 0.56 | |
| CIM | Chimera Investment Corp | 14.12 | 13.98 | 14.07 | 428,055 | -0.07 | | 0.50 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.38 | 22.16 | 22.34 | 8,761 | 0.04 | | 0.18 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 25.00 | 24.86 | 24.90 | 12,363 | -0.03 | | 0.10 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 23.13 | 22.63 | 22.63 | 25,717 | -0.42 | | 1.82 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.70 | 24.40 | 24.70 | 16,846 | 0.06 | | 0.24 | |
| CIMN | Chimera Investment Corporation 9.000% | 25.55 | 25.06 | 25.29 | 10,530 | -0.07 | | 0.28 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.50 | 25.30 | 25.50 | 8,917 | 0.12 | | 0.47 | |
| CINT | CI&T Inc Cl A | 5.880 | 5.670 | 5.730 | 110,041 | -0.150 | | 2.55 | |
| CIO | City Office REIT Inc | 5.750 | 5.520 | 5.720 | 140,745 | 0.060 | | 1.06 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 19.32 | 19.12 | 19.22 | 5,950 | -0.07 | | 0.36 | |
| CION | Cion Investment Corp | 9.860 | 9.700 | 9.830 | 193,523 | 0.040 | | 0.41 | |
| CIVI | Civitas Resources Inc | 32.69 | 31.46 | 32.34 | 1,222,899 | 0.52 | | 1.63 | |
| CL | Colgate-Palmolive Company | 90.26 | 89.10 | 89.58 | 4,200,906 | -1.04 | | 1.15 | |
| CLB | Core Laboratories Inc | 13.20 | 12.79 | 12.86 | 247,177 | -0.08 | | 0.62 | |
| CLB.U | Colombier Acquisition Corp II Wts | 17.29 | 17.29 | 17.29 | 103 | -0.01 | | 0.06 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 5.380 | 4.240 | 4.800 | 362,028 | 0.710 | | 17.36 | |
| CLBR | Colombier Acquisition Corp II Cl A | 18.45 | 16.17 | 17.22 | 4,165,713 | 1.17 | | 7.29 | |
| CLCO | Cool Company Ltd | 7.150 | 6.950 | 7.040 | 50,054 | 0.060 | | 0.86 | |
| CLD-A | Chatham Lodging Trust Pfd. | 20.68 | 20.61 | 20.65 | 2,227 | 0.25 | | 1.22 | |
| CLDT | Chatham Lodging Trust REIT | 7.350 | 7.250 | 7.340 | 182,187 | -0.060 | | 0.81 | |
| CLF | Cleveland-Cliffs Inc | 9.900 | 9.450 | 9.870 | 21,047,075 | 0.100 | | 1.02 | |
| CLH | Clean Harbors | 234.7 | 230.3 | 232.9 | 286,509 | 1.6 | | 0.70 | |
| CLPR | Clipper Realty Inc | 3.670 | 3.550 | 3.630 | 71,582 | -0.050 | | 1.36 | |
| CLS | Celestica Inc | 162.1 | 156.5 | 161.0 | 2,105,565 | 2.2 | | 1.39 | |
| CLVT | Clarivate Analytics Plc | 4.450 | 4.300 | 4.310 | 3,146,438 | -0.150 | | 3.36 | |
| CLW | Clearwater Paper Corp | 30.00 | 29.47 | 29.93 | 115,727 | -0.09 | | 0.30 | |
| CLX | Clorox Company | 127.7 | 126.3 | 126.5 | 1,376,180 | -1.3 | | 1.02 | |
| CM | Canadian Imperial Bank of Commerce | 73.26 | 72.68 | 73.07 | 1,021,784 | -0.37 | | 0.50 | |
| CMA | Comerica Inc | 63.88 | 62.85 | 63.42 | 1,252,428 | -0.59 | | 0.92 | |
| CMBT | Cmb.Tech NV | 9.680 | 9.500 | 9.630 | 131,972 | 0.100 | | 1.05 | |
| CMC | Commercial Metals Company | 52.47 | 51.38 | 52.11 | 935,606 | -0.67 | | 1.27 | |
| CMCM | Cheetah Mobile Inc ADR | 5.250 | 4.800 | 5.200 | 74,869 | 0.310 | | 6.34 | |
| CMDB | Costamare Bulkers Holdings Limited | 9.680 | 9.410 | 9.590 | 184,825 | 0.070 | | 0.74 | |
| CMG | Chipotle Mexican Grill | 56.26 | 55.50 | 56.00 | 8,248,572 | -0.41 | | 0.73 | |
| CMI | Cummins Inc | 341.1 | 334.7 | 338.8 | 632,041 | -1.2 | | 0.36 | |
| CMP | Compass Minerals Intl Inc | 22.69 | 22.00 | 22.44 | 665,892 | 0.00 | | 0.00 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.90 | 25.77 | 25.90 | 2,734 | 0.15 | | 0.58 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 26.72 | 26.25 | 26.64 | 22,560 | 0.35 | | 1.33 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.94 | 26.65 | 26.94 | 5,287 | 0.49 | | 1.85 | |
| CMRE | Costamare Inc | 9.520 | 9.350 | 9.480 | 303,396 | 0.080 | | 0.85 | |
| CMS | Cms Energy Corp | 70.66 | 69.83 | 70.35 | 1,749,362 | -0.19 | | 0.27 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 76.00 | 75.53 | 75.69 | 249 | -0.12 | | 0.15 | |
| CMS-C | Cms Energy Corp | 17.74 | 17.57 | 17.63 | 41,602 | -0.07 | | 0.40 | |
| CMSA | Cms Energy Corp 5.625% Junior | 21.89 | 21.74 | 21.77 | 22,626 | -0.14 | | 0.64 | |
| CMSC | Cms Energy Corp | 22.61 | 22.49 | 22.54 | 34,505 | -0.05 | | 0.22 | |
| CMSD | Cms Energy Corp 5.875% Junior | 23.05 | 22.85 | 22.95 | 34,462 | -0.09 | | 0.39 | |
| CMTG | Claros Mortgage Trust Inc | 3.230 | 3.110 | 3.190 | 449,585 | -0.030 | | 0.93 | |
| CMU | Colonial Muni Income Trust | 3.300 | 3.270 | 3.290 | 233,818 | -0.010 | | 0.30 | |
| CNA | CNA Financial Corp | 44.11 | 43.55 | 43.97 | 588,648 | 0.03 | | 0.07 | |
| CNC | Centene Corp | 32.45 | 31.40 | 31.44 | 15,439,055 | -1.08 | | 3.32 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.8000 | 0.7552 | 0.7663 | 46,699 | -0.0338 | | 4.22 | |
| CNH | CNH Industrial N.V. | 13.66 | 13.39 | 13.46 | 22,118,184 | -0.34 | | 2.46 | |
| CNI | Canadian National Railway | 105.8 | 104.5 | 105.2 | 1,078,608 | -0.8 | | 0.78 | |
| CNK | Cinemark Holdings Inc | 30.40 | 29.57 | 29.80 | 5,298,395 | -0.05 | | 0.17 | |
| CNM | Core & Main Inc Cl A | 62.09 | 61.39 | 61.58 | 1,861,441 | -0.69 | | 1.11 | |
| CNMD | C O N M E D Corp | 53.43 | 51.18 | 51.27 | 328,965 | -2.30 | | 4.29 | |
| CNNE | Cannae Holdings Inc | 21.42 | 21.09 | 21.40 | 575,522 | 0.19 | | 0.90 | |
| CNO | Cno Financial Group | 36.72 | 36.25 | 36.33 | 511,855 | -0.61 | | 1.65 | |
| CNO-A | Cno Financial Group Inc 5.125% | 18.52 | 18.08 | 18.52 | 1,687 | 0.17 | | 0.93 | |
| CNP | Centerpoint Energy Inc | 36.31 | 35.81 | 36.14 | 3,314,089 | -0.08 | | 0.22 | |
| CNQ | Canadian Natural Resources | 32.17 | 31.61 | 32.10 | 4,021,875 | 0.31 | | 0.98 | |
| CNR | Core Natural Resources Inc | 75.87 | 71.58 | 75.60 | 752,564 | 3.21 | | 4.43 | |
| CNS | Cohn & Steers Inc | 77.11 | 76.27 | 76.77 | 188,628 | -0.81 | | 1.04 | |
| CNX | CNX Resources Corp | 34.14 | 33.28 | 34.03 | 1,651,608 | 0.70 | | 2.10 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 18.00 | 17.75 | 17.98 | 4,917 | 0.00 | | 0.00 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 19.73 | 19.24 | 19.60 | 27,069 | 0.19 | | 0.98 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 19.72 | 19.57 | 19.62 | 44,404 | -0.03 | | 0.15 | |
| CODI | Compass Diversified Holdings | 6.520 | 6.280 | 6.430 | 929,305 | -0.160 | | 2.43 | |
| COF | Capital One Financial Corp | 220.7 | 218.1 | 219.8 | 2,955,062 | -1.0 | | 0.43 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 19.80 | 19.61 | 19.64 | 111,185 | -0.12 | | 0.59 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 18.82 | 18.64 | 18.70 | 42,102 | -0.10 | | 0.53 | |
| COF-K | Capital One Financial Corp | 18.22 | 18.07 | 18.07 | 6,385 | -0.13 | | 0.72 | |
| COF-L | Capital One Financial Corp | 17.28 | 17.11 | 17.18 | 23,483 | -0.07 | | 0.40 | |
| COF-N | Capital One Financial Corp | 17.20 | 17.04 | 17.04 | 21,712 | -0.11 | | 0.64 | |
| COHR | Coherent Corp | 93.52 | 91.93 | 93.30 | 1,392,659 | -0.42 | | 0.45 | |
| COLD | Americold Realty Trust | 16.65 | 16.08 | 16.61 | 3,104,137 | 0.05 | | 0.30 | |
| COMP | Compass Inc Cl A | 6.700 | 6.470 | 6.530 | 6,525,964 | -0.230 | | 3.40 | |
| CON | Concentra Group Holdings Parent Inc | 20.50 | 19.77 | 19.90 | 723,076 | -0.55 | | 2.69 | |
| COOK | Traeger Inc | 2.050 | 1.890 | 1.940 | 525,594 | -0.060 | | 3.00 | |
| COP | Conocophillips | 96.19 | 94.66 | 95.61 | 4,896,290 | 0.24 | | 0.25 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.14 | 10.14 | 10.14 | 398 | 0.04 | | 0.40 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1600 | 0.1600 | 0.1600 | 150 | 0.0001 | | 0.06 | |
| COPL | Copley Acquisition Corp | 10.04 | 10.03 | 10.04 | 10,202 | -0.02 | | 0.20 | |
| COR | Cencora Inc | 296.8 | 293.6 | 295.2 | 963,822 | -2.1 | | 0.71 | |
| COSO | | 21.43 | 21.00 | 21.37 | 30,149 | 0.30 | | 1.42 | |
| COTY | Coty Inc | 5.130 | 5.020 | 5.060 | 6,479,487 | -0.060 | | 1.17 | |
| COUR | Coursera Inc | 8.320 | 8.020 | 8.090 | 1,802,027 | -0.260 | | 3.11 | |
| CP | Canadian Pacific Kansas City Ltd | 81.86 | 80.61 | 81.70 | 2,447,120 | -0.71 | | 0.86 | |
| CPA | Copa Holdings S.A. | 113.0 | 109.7 | 110.4 | 342,049 | -3.3 | | 2.88 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 6.160 | 5.930 | 5.930 | 16,311 | -0.270 | | 4.35 | |
| CPAI | Northern Lights Counterpoint | 35.89 | 35.77 | 35.77 | 8,068 | -0.19 | | 0.52 | |
| CPAY | Corpay Inc | 332.8 | 324.0 | 324.4 | 430,143 | -11.3 | | 3.36 | |
| CPF | Central Pacific Financial Company | 29.15 | 28.87 | 28.96 | 78,580 | -0.30 | | 1.03 | |
| CPK | Chesapeake Utilities Corp | 124.1 | 122.5 | 123.2 | 70,858 | -0.3 | | 0.27 | |
| CPNG | Coupang Inc Cl A | 30.47 | 30.03 | 30.08 | 5,229,809 | -0.37 | | 1.22 | |
| CPRI | Capri Holdings Ltd | 19.65 | 19.10 | 19.25 | 1,934,363 | -0.49 | | 2.48 | |
| CPS | Cooper Std Holdings Inc | 24.43 | 23.80 | 24.10 | 153,325 | -0.15 | | 0.62 | |
| CPT | Camden Property Trust | 114.2 | 111.9 | 113.8 | 599,348 | 0.4 | | 0.31 | |
| CQP | Cheniere Energy Partners LP | 54.76 | 54.07 | 54.07 | 158,628 | -0.68 | | 1.24 | |
| CR | Crane Company | 186.7 | 184.4 | 184.9 | 219,885 | -2.0 | | 1.04 | |
| CRBD | Corebridge Financial Inc 6.375% | 23.24 | 23.05 | 23.12 | 64,936 | -0.09 | | 0.39 | |
| CRBG | Corebridge Financial Inc | 34.70 | 34.21 | 34.50 | 2,196,301 | -0.06 | | 0.17 | |
| CRC | California Resources Corp | 48.15 | 47.28 | 47.85 | 803,638 | -0.39 | | 0.81 | |
| CRCL | Circle Internet Group Inc Cl A | 206.8 | 182.5 | 187.3 | 18,089,984 | -15.6 | | 7.67 | |
| CRD.A | Crawford Company Cl A | 10.93 | 10.61 | 10.75 | 37,542 | -0.16 | | 1.47 | |
| CRD.B | Crawford Company Cl B | 10.68 | 10.35 | 10.39 | 2,425 | -0.46 | | 4.24 | |
| CRGY | Crescent Energy Company Cl A | 9.320 | 9.140 | 9.250 | 2,021,623 | -0.040 | | 0.43 | |
| CRH | CRH Plc ADR | 95.54 | 94.65 | 95.24 | 2,314,229 | -0.65 | | 0.68 | |
| CRI | Carter's Inc | 33.11 | 32.13 | 32.84 | 941,541 | -0.27 | | 0.82 | |
| CRK | Comstock Resources | 22.63 | 21.89 | 22.40 | 1,904,228 | 0.25 | | 1.13 | |
| CRL | Charles River Laboratories Intl | 162.7 | 158.3 | 159.4 | 518,294 | -4.3 | | 2.60 | |
| CRM | Salesforce Inc | 263.0 | 257.3 | 258.1 | 6,919,167 | -5.9 | | 2.24 | |
| CRS | Carpenter Technology Corp | 281.2 | 275.4 | 278.0 | 713,323 | 1.3 | | 0.46 | |
| CRT | Cross Timbers Royalty Trust | 9.820 | 9.710 | 9.720 | 10,852 | -0.025 | | 0.26 | |
| CSAN | Cosan Sa Spon ADR WI | 4.660 | 4.510 | 4.590 | 1,777,517 | -0.090 | | 1.92 | |
| CSL | Carlisle Companies Inc | 415.7 | 410.3 | 412.7 | 362,973 | -3.3 | | 0.78 | |
| CSR | Centerspace | 60.35 | 59.40 | 60.08 | 106,541 | -0.22 | | 0.36 | |
| CSTM | Constellium N.V. | 14.34 | 14.09 | 14.11 | 1,200,767 | -0.34 | | 2.35 | |
| CSV | Carriage Services | 46.73 | 46.04 | 46.40 | 57,784 | -0.44 | | 0.94 | |
| CSW | Csw Industrials Inc | 305.4 | 298.9 | 303.9 | 137,471 | -0.8 | | 0.25 | |
| CTA-A | Eidp Inc | 54.50 | 54.00 | 54.00 | 4,003 | -0.03 | | 0.05 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 70.16 | 69.65 | 70.04 | 2,300 | -0.16 | | 0.23 | |
| CTBB | Qwest Corp | 18.93 | 18.70 | 18.92 | 21,220 | 0.11 | | 0.59 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 19.00 | 18.79 | 18.93 | 37,415 | 0.10 | | 0.53 | |
| CTEV | Claritev Corporation | 47.44 | 45.54 | 46.32 | 79,520 | -1.30 | | 2.73 | |
| CTO | Cto Realty Growth Inc | 17.70 | 17.24 | 17.61 | 320,088 | 0.18 | | 1.03 | |
| CTO-A | Cto Realty Growth Inc | 20.66 | 20.62 | 20.62 | 2,455 | 0.10 | | 0.49 | |
| CTOS | Custom Truck One Source | 5.200 | 5.130 | 5.150 | 512,798 | -0.050 | | 0.96 | |
| CTRA | Coterra Energy Inc | 25.43 | 24.88 | 25.28 | 5,590,316 | 0.18 | | 0.72 | |
| CTRE | Caretrust REIT Inc | 30.96 | 30.50 | 30.73 | 1,708,238 | 0.09 | | 0.29 | |
| CTRI | Centuri Holdings Inc | 21.47 | 20.87 | 20.94 | 503,462 | -0.67 | | 3.10 | |
| CTS | Cts Corp | 42.57 | 41.78 | 41.90 | 157,358 | -0.90 | | 2.10 | |
| CTVA | Corteva Inc | 74.34 | 73.36 | 73.57 | 4,373,655 | -1.26 | | 1.68 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 25.00 | 24.98 | 25.00 | 12,500 | 0.01 | | 0.04 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 25.64 | 25.53 | 25.59 | 2,132 | 0.00 | | 0.01 | |
| CUBB | Customers Bancorp Inc 5.375% | 20.11 | 20.11 | 20.11 | 304 | 0.10 | | 0.47 | |
| CUBE | Cubesmart | 42.44 | 41.65 | 42.33 | 2,203,785 | 0.03 | | 0.07 | |
| CUBI | Customers Bancorp | 63.90 | 61.43 | 63.47 | 232,782 | -0.40 | | 0.63 | |
| CUK | Carnival Plc ADR | 26.66 | 26.24 | 26.26 | 2,178,422 | -0.37 | | 1.39 | |
| CULP | Culp Inc | 4.750 | 4.550 | 4.570 | 14,493 | -0.130 | | 2.77 | |
| CURB | Curbline Properties Corp | 22.84 | 22.39 | 22.76 | 396,031 | 0.16 | | 0.71 | |
| CURV | Torrid Holdings Inc | 3.100 | 2.890 | 3.040 | 668,021 | 0.060 | | 2.01 | |
| CUZ | Cousins Properties Inc | 29.06 | 28.69 | 28.92 | 1,338,206 | -0.09 | | 0.31 | |
| CVE | Cenovus Energy Inc | 14.72 | 14.33 | 14.66 | 8,155,620 | 0.29 | | 2.02 | |
| CVE.W | Cenovus Energy Inc WT | 10.000 | 9.460 | 9.700 | 1,364 | 0.245 | | 2.59 | |
| CVEO | Civeo Corp | 24.56 | 24.04 | 24.08 | 42,039 | -0.44 | | 1.79 | |
| CVI | Cvr Energy Inc | 32.49 | 31.87 | 32.23 | 624,973 | -0.26 | | 0.80 | |
| CVLG | Covenant Logistics Group Inc | 25.66 | 25.17 | 25.22 | 98,240 | -0.59 | | 2.29 | |
| CVNA | Carvana Company Cl A | 351.9 | 341.6 | 343.7 | 1,870,229 | -1.9 | | 0.54 | |
| CVS | CVS Corp | 65.24 | 64.21 | 64.78 | 6,839,898 | -0.84 | | 1.28 | |
| CVX | Chevron Corp | 155.9 | 153.6 | 155.3 | 8,302,238 | 1.1 | | 0.74 | |
| CW | Curtiss-Wright Corp | 476.9 | 470.4 | 473.3 | 347,714 | -1.2 | | 0.26 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 22.31 | 21.67 | 21.84 | 4,101,157 | -0.41 | | 1.84 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 30.38 | 30.03 | 30.12 | 94,946 | -0.30 | | 0.99 | |
| CWEN | Clearway Energy Inc Cl C | 32.09 | 31.73 | 31.87 | 576,240 | -0.38 | | 1.18 | |
| CWH | Camping World Holdings Inc | 18.75 | 18.27 | 18.30 | 1,026,947 | -0.53 | | 2.81 | |
| CWK | Cushman & Wakefield Plc | 11.83 | 11.60 | 11.70 | 2,823,534 | -0.13 | | 1.10 | |
| CWT | California Water Service Group Holding | 46.12 | 45.54 | 45.90 | 243,596 | -0.39 | | 0.84 | |
| CX | Cemex S.A.B. DE C.V. ADR | 7.410 | 7.170 | 7.390 | 7,439,032 | -0.020 | | 0.27 | |
| CXE | Colonial High Income Muni Trust | 3.560 | 3.540 | 3.550 | 63,659 | -0.030 | | 0.84 | |
| CXH | Colonial Investment Grade Muni Trust | 7.590 | 7.530 | 7.540 | 69,355 | -0.070 | | 0.92 | |
| CXM | Sprinklr Inc Cl A | 8.950 | 8.520 | 8.530 | 3,576,268 | -0.510 | | 5.64 | |
| CXT | Crane Nxt CO | 59.24 | 58.46 | 58.61 | 246,588 | -0.69 | | 1.16 | |
| CXW | Corecivic Inc | 22.25 | 21.87 | 21.94 | 630,415 | -0.29 | | 1.30 | |
| CYD | China Yuchai International | 24.87 | 23.76 | 24.63 | 132,006 | 0.75 | | 3.14 | |
| CYH | Community Health Systems | 3.610 | 3.510 | 3.600 | 1,412,400 | 0.020 | | 0.56 | |