Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
CCitigroup Inc65.6064.2264.3017,495,200-1.332.03 
C-JCitigroup Inc Prfd C V7.125 P12/31/49 J28.0927.8327.9695,600-0.070.25 
C-KCitigroup Inc Prfd C V6.875 P12/31/49 K27.5027.2827.37166,400-0.140.51 
C-NCitigroup Cap Prfd C V7.875 10/30/4026.8726.7826.85238,7000.050.19 
C-SCitigroup Inc Prfd C 6.326.4926.2226.4950,5000.110.42 
CAAPCorporacion America Airports Sa8.4008.0008.240199,700-0.0901.08 
CABOCable One Inc947.9934.1938.056,900-5.00.52 
CACICaci International184.7181.4181.8205,600-1.70.90 
CADECadence Bancorporation Cl A20.3219.3819.402,634,400-0.864.24 
CAECae Inc22.3722.1422.19161,300-0.120.54 
CAFMorgan Stanley China A Share Fund Inc23.5423.3023.4068,300-0.080.34 
CAGConagra Brands Inc23.0522.5622.9011,680,0000.090.39 
CAHCardinal Health50.4248.9749.362,633,500-1.192.35 
CAICai International22.9622.4722.72145,900-0.130.57 
CAI-ACai International Inc Red Perp Pfd Ser A25.5425.3625.442,000-0.040.16 
CAI-BCai International Inc 8.50% Red Perp Pfd25.5725.3025.311,0000.020.07 
CAJCanon Inc28.9528.6928.83196,300-0.010.03 
CALCaleres Inc26.1225.5025.82643,700-0.010.04 
CALXCalix Inc8.0307.8207.910194,100-0.0700.88 
CANGCango Inc ADR7.5607.4307.5002,600-0.0600.79 
CAPLCrossamerica Partners LP18.2018.0018.0871,8000.040.22 
CARSCars.com Inc23.8122.8923.231,230,7000.241.04 
CATCaterpillar Inc134.2132.1133.03,522,200-1.10.85 
CATOCato Corp14.1313.8013.99225,1000.080.58 
CBChubb Ltd136.6134.7134.71,451,000-1.00.72 
CBBCincinnati Bell Inc9.8909.3209.700288,6000.2502.65 
CBB-BCincinnati Bell Pr B37.5637.2137.562,500-0.320.84 
CBDCompanhia Brasileira DE Distribuicao25.6025.0025.28331,000-0.150.59 
CBHAllianzgi Convertible Income 2024 Target8.9708.9008.91065,700-0.0200.22 
CBKChristopher & Banks Corp0.38500.37000.3800241,100-0.00671.73 
CBLCbl & Associates Properties1.9301.7901.9105,978,3000.0100.53 
CBL-DCbl Pfd D11.7611.1111.62121,700-0.131.11 
CBL-ECbl & Associates Properties I10.4710.0010.1961,200-0.312.95 
CBMCambrex Corp39.3938.4338.60293,200-0.411.05 
CBPXContinental Building Products24.9924.3724.58265,100-0.451.80 
CBRECBRE Group Inc50.5048.9849.372,190,500-1.202.37 
CBSCBS Corp47.2045.9646.165,196,500-1.062.24 
CBS.ACBS Corp47.5046.3846.5510,900-1.192.49 
CBTCabot Corp43.2542.2842.78228,800-0.150.35 
CBUCommunity Bank System61.3559.3959.41192,200-1.923.13 
CBZCbiz Inc20.0719.7919.82249,400-0.150.75 
CCChemours Company40.2339.1739.992,329,4000.601.52 
CCCChurchill Capital Corp Cl A12.6812.3112.68183,9000.201.60 
CCC.UChurchill Capital Corp13.8513.8513.853000.352.59 
CCC.WChurchill Capital Corp Warrants2.7702.7002.77036,7000.0301.09 
CCEPCoca Cola European Partners49.5148.1948.651,936,200-0.781.58 
CCHCollier Creek Holdings Cl A9.9709.9709.9702000.0000.00 
CCH.UCollier Creek Holdings Units10.3010.3010.303,5000.060.59 
CCH.WCollier Creek Holdings Warrants1.1601.1601.1602000.0605.45 
CCICrown Castle International Corp126.1123.7125.82,154,3001.20.96 
CCI-ACrown Castle International Corp1,1711,1571,16919,800110.93 
CCJCameco Corp12.2712.0212.17944,700-0.050.41 
CCKCrown Cork & Seal Company55.4053.9054.70781,100-0.631.14 
CCLCarnival Corp57.1356.1556.534,361,200-0.591.03 
CCMConcord Medical Services3.0052.9802.99513,200-0.0160.51 
CCOClear Channel Outdoor Holdings5.6705.4605.60067,6000.1102.00 
CCRConsol Coal Resources LP17.7217.1117.2538,600-0.422.38 
CCSCentury Communities Inc23.3621.9522.93409,0000.090.39 
CCUCompania Cervecerias Unidas S.A.29.0228.4028.82300,3000.030.10 
CCZComcast Corp50.6150.6150.611000.000.00 
CDAYCeridian Hcm Holding Inc50.6149.2549.937,306,400-0.881.73 
CDECoeur Mining Inc4.7104.5004.6803,081,0000.0300.65 
CDRCedar Shopping Centers Inc3.4803.3403.390272,200-0.0200.59 
CDR-BCedar Realty Trust Inc24.5024.2524.25700-0.271.11 
CDR-CCedar Realty Trust Inc21.2020.7021.209,0000.000.00 
CECelanese Corp101.399.4101.01,165,7000.10.05 
CEAChina Eastern Airlines Corp Ltd32.8732.1432.6613,000-0.792.36 
CEECentral Europe and Russia Fund24.7523.9924.753,1000.281.14 
CEIXConsol Energy Inc37.6236.7636.97249,000-0.621.65 
CELCellcom Israel3.9003.7503.78050,600-0.3207.80 
CELPCypress Energy Partners LP7.5007.3007.4125,5000.0220.30 
CEMClearbridge Energy MLP Fund Inc12.7112.4712.66197,6000.110.88 
CENCenter Coast MLP & Infrastructure8.3208.2108.320256,1000.1001.22 
CEOCnooc Ltd178.9175.2178.7117,1002.21.25 
CEPUCentral Puerto S.A. ADR10.469.9110.04222,300-0.252.43 
CEQPCrestwood Equity Partners LP35.1234.2334.74359,8000.070.20 
CFCf Industries Holdings42.1841.5341.592,020,600-0.501.19 
CFGCitizens Financial Group Inc/Ri35.7934.2534.266,006,300-1.484.14 
CFG-DCitizens Financial Group Inc Depositary26.4926.2326.4882,2000.240.91 
CFRCullen/Frost Bankers101.5997.9198.19269,300-3.032.99 
CFR-ACullen/Frost Bankers Inc25.7225.4525.643,800-0.040.14 
CFXColfax Corp29.5928.9129.251,810,9000.020.07 
CFXAColfax Corp Tangible Equity Unit132.5132.2132.26000.20.14 
CGAChina Green Agriculture0.54490.52010.5401237,1000.01252.37 
CGCCanopy Growth Corp48.6045.6746.8714,748,6000.761.65 
CHAChina Telecom Corp Ltd56.1955.1856.0553,200-0.140.25 
CHAPChaparral Energy Inc5.6104.9205.310166,300-0.3105.52 
CHCTCommunity Healthcare Trust Inc35.3434.1634.73168,3000.471.37 
CHDChurch & Dwight Company66.5565.6665.821,906,600-0.560.84 
CHEChemed Inc327.9323.4324.383,200-2.80.85 
CHGGChegg Inc41.4940.7240.931,212,600-0.571.37 
CHHChoice Hotels International77.7876.7877.16206,400-0.750.96 
CHKChesapeake Energy Corp3.3503.1003.26061,817,3000.1003.16 
CHK-DChesapeake En Cv Pfd55.2054.1055.004,5000.530.97 
CHKRChesapeake Granite Wash Trust1.4801.4601.47027,3000.0050.32 
CHLChina Mobile [Hong Kong] Ltd55.8455.2855.701,352,8000.290.52 
CHM-ACherry Hill Mortgage Investment Corp25.5225.3325.513,9000.160.63 
CHM-BCherry Hill Mortgage Investment Corp Pfd25.4725.1225.4714,2000.291.15 
CHMICherry Hill Mortgage Investmen17.5617.2417.30372,400-0.090.52 
CHNChina Fund20.5420.2620.4427,2000.000.00 
CHRACharah Solutions Inc7.4206.8007.10049,200-0.4105.46 
CHSChico's Fas4.6104.4104.5303,243,200-0.0601.31 
CHSPChesapeake Lodging Trust29.0128.4828.55515,400-0.210.73 
CHTChunghwa Telecom CO Ltd35.4635.1535.2346,500-0.010.03 
CHUChina Unicom [Hong Kong] Ltd13.6613.4313.58616,8000.060.44 
CICigna Corp173.4167.7167.92,314,600-4.92.84 
CIACitizens Inc7.0806.9546.99027,500-0.0300.43 
CIBBancolombia S.A.53.2852.3953.17598,6000.410.78 
CICCapitol Investment Corp IV10.1410.1310.1416,1000.020.20 
CIC.UCapitol Investment Corp IV Units10.5510.5510.552,0000.000.00 
CIC.WCapitol Investment Corp IV Wrnt1.3121.3001.3009,8000.0000.00 
CIENCiena Corp39.2037.3037.923,586,600-1.243.17 
CIFColonial Intermediate High2.5002.4802.50071,7000.0100.40 
CIGComp En DE MN Cemig ADR3.9303.7803.8402,432,100-0.0601.54 
CIG.CComp En DE MN Cemig Class C ADR4.6004.6004.6001000.0000.00 
CIIBlackrock Capital and Income Strategies15.9815.8315.8669,900-0.140.88 
CIMChimera Investment Corp19.1419.0019.021,106,300-0.100.52 
CIM-AChimera Investment Corp25.4725.3025.3417,400-0.210.82 
CIM-BChimera Investment Corp25.4925.3525.4311,900-0.030.12 
CIM-CChimera Investment Corp Pfd Ser C24.7224.6024.6616,500-0.090.36 
CIM-DChimera Investment Corp 8.125% Fixed25.3525.1825.30122,0000.140.56 
CINRCiner Resources LP24.7524.4424.5613,700-0.080.33 
CIOCity Office REIT Inc11.2010.9011.06161,7000.060.55 
CIO-ACity Office REIT Inc24.6524.5124.553,800-0.100.41 
CIRCircor International33.7032.3032.93112,800-0.521.55 
CISNCision Ltd14.2413.8314.12465,1000.141.00 
CITCit Group Inc [Del]50.1948.0948.141,206,300-1.833.66 
CIVICivitas Solutions Inc17.7717.7517.761,121,3000.020.11 
CJC&J Energy Services Inc17.0616.5816.671,733,600-0.020.12 
CKHSeacor Smit Inc43.5442.1142.8484,9000.240.56 
CLColgate-Palmolive Company65.8864.8965.113,788,900-0.640.97 
CLBCore Laboratories N.V.72.6571.1071.90506,3000.380.53 
CLDCloud Peak Energy Inc0.23780.17800.207014,669,0000.01708.95 
CLDRCloudera Inc11.8211.3211.466,934,600-0.393.29 
CLDTChatham Lodging Trust [Reit]18.9018.5118.69242,5000.030.16 
CLFCleveland-Cliffs Inc9.8359.4659.6809,703,000-0.1501.53 
CLGXCorelogic36.8235.7935.90431,000-0.772.10 
CLHClean Harbors70.3068.5969.57348,000-0.040.06 
CLIMack-Cali Realty Corp22.3821.8422.13423,400-0.080.36 
CLN-BColony Financial Inc Perp Pfd24.9224.7724.854,200-0.030.12 
CLN-EColony Northstar [Clnspe]25.1424.8524.8731,500-0.130.52 
CLN-GColony Northstar [Clnspg]22.9122.7322.807,600-0.200.87 
CLN-HColony Northstar [Clnsph]22.1921.5921.7998,400-0.241.09 
CLN-IColony Northstar Inc 7.15% Series I Pfd22.3922.0022.2634,100-0.110.49 
CLN-JColony Northstar Inc Cum Red Perp Pfd22.2721.8122.1275,800-0.080.36 
CLNCColony Northstar Credit Real Estate Inc16.0415.7115.80204,500-0.050.32 
CLNYColony Capital Inc5.3705.2605.3201,740,7000.0200.38 
CLPRClipper Realty Inc13.3513.2313.2815,000-0.030.23 
CLRContinental Resources44.3641.5343.932,318,7002.115.05 
CLSCelestica Inc8.6658.5008.620292,600-0.0600.69 
CLWClearwater Paper Corp21.8920.9121.30244,500-0.552.52 
CLXClorox Company158.0155.7156.0991,000-0.90.59 
CMCanadian Imperial Bank of Commerce85.0784.2484.36365,300-0.800.94 
CMAComerica Inc80.5577.2477.253,206,600-3.554.39 
CMCCommercial Metals Company16.2915.8416.061,821,200-0.070.43 
CMCMCheetah Mobile Inc7.0356.8406.950315,800-0.0500.71 
CMDCantel Medical67.2665.5566.83273,800-0.480.71 
CMGChipotle Mexican Grill670.8661.9665.8338,900-0.10.01 
CMICummins Inc159.8156.4157.81,462,000-2.41.47 
CMOCapstead Mortgage Corp8.5708.4308.450644,400-0.0500.59 
CMO-ECapstead Mortgage Corp25.0824.9924.9934,800-0.010.04 
CMPCompass Minerals Intl Inc52.7950.9752.22288,800-0.290.55 
CMR-BCostamare Inc Perpetual Prefer22.5022.3222.402,300-0.050.22 
CMR-CCostamare Inc Perpetual Prefer23.5023.3523.386,3000.010.04 
CMR-DCostamare Inc 8.75% Series D Cum Perp24.1623.9024.065,2000.050.19 
CMR-ECostamare Inc Pfd24.4624.2524.3511,1000.130.54 
CMRECostamare Inc5.1104.9605.000408,700-0.1102.15 
CMSCms Energy Corp55.0154.1954.602,447,8000.230.42 
CMS-BConsumers Engry 4.50102.0102.0102.0100-1.21.17 
CMSACms Energy Corp 5.625% Junior25.2825.1025.1013,200-0.150.59 
CMSCCms Energy Corp26.3026.2226.2710,0000.010.02 
CMSDCms Energy Corp 5.875% Junior25.4925.3725.48340,5000.030.12 
CMUColonial Muni Income Trust4.5104.4904.49056,200-0.0200.44 
CNACna Financial Corp43.8143.0243.03436,300-0.621.42 
CNCCentene Corp60.0658.5358.682,347,900-1.292.15 
CNDTConduent Inc14.1513.8013.942,621,100-0.050.36 
CNFCnfinance Holdings Limited ADR5.3305.1805.3301,3000.1302.50 
CNHICNH Industrial N.V.11.0410.8510.941,734,1000.050.46 
CNICanadian National Railway87.6186.4386.94757,100-0.470.54 
CNKCinemark Holdings Inc40.2439.0039.941,023,600-0.240.60 
CNNECannae Holdings Inc23.9323.3223.43163,200-0.271.14 
CNOCno Financial Group16.8316.4816.481,400,400-0.231.38 
CNPCenterpoint Energy Inc30.5330.2230.263,466,300-0.010.03 
CNP-BCenterpoint Energy Inc Dep Shs Repstg52.7452.3952.4234,600-0.010.02 
CNQCanadian Natural Resources28.5827.5928.403,504,0000.602.16 
CNSCohn & Steers Inc41.3040.7241.0595,100-0.260.63 
CNXCNX Resources Corp11.1210.5610.922,539,6000.312.92 
CNXMCNX Midstream Partners LP15.0814.8615.0395,2000.030.20 
COGlobal Cord Blood Corp7.3007.1107.21023,4000.0901.26 
COD-ACompass Diversified Holdings Pfd Ser A21.2021.0021.0819,3000.030.15 
COD-BCompass Diversified Holdings Fixed/Fltg22.2522.0722.1915,5000.090.41 
CODICompass Diversified Holdings16.1715.9515.98114,500-0.271.66 
COEChina Online Education Group5.9215.7255.8807,2000.0300.51 
COFCapital One Financial Corp84.2382.7982.952,461,300-1.461.73 
COF-CCapital One Financial Corporat25.7025.5725.6024,800-0.050.19 
COF-DCapital One Financial Corporat25.8725.7325.7654,300-0.080.31 
COF-FCapital One Financial Corporat26.3026.1226.2521,200-0.030.11 
COF-GCapital One Financial Corp24.6624.3824.5855,3000.010.04 
COF-HCapital One Financial Corp Pfd26.2526.0326.1932,8000.050.19 
COF-PCapital One Financial Corp Pfd25.3925.2425.2997,000-0.080.32 
COGCabot Oil & Gas Corp26.6725.8526.417,069,1000.451.73 
COLDAmericold Realty Trust30.1329.6629.861,160,600-0.240.80 
COOCooper Companies294.5290.8291.2318,200-3.41.14 
COPConocophillips68.1666.6767.547,117,6000.190.28 
CORCoresite Realty Corp105.7103.2104.8252,8001.00.94 
COR-ZCorenergy Infrastructure Trust Inc Dep.25.1325.0525.1113,900-0.010.04 
CORRCorenergy Infrastructure Trust Inc37.2336.2236.82108,6000.371.02 
COTCott Corp15.0314.8214.83845,200-0.211.40 
COTYCoty Inc11.4811.3511.3914,719,600-0.110.96 
CPCanadian Pacific Railway203.8199.8200.6509,400-1.90.94 
CPACopa Holdings S.A.82.7179.2381.89376,200-0.320.39 
CPACCementos Pacasmayo S.A.A10.2410.0810.087000.191.92 
CPBCampbell Soup Company36.7136.2836.322,046,9000.020.06 
CPECallon Petroleum Company7.8107.3007.7105,063,1000.2102.80 
CPE-ACallon Petroleum Company Prefer52.4952.3952.394000.090.17 
CPFCentral Pacific Financial CO28.5828.0228.04194,500-0.421.48 
CPGCrescent Pt Energy3.3002.9603.2704,328,4000.2608.64 
CPKChesapeake Utilities Corp93.0990.1391.8168,5000.210.23 
CPLCpfl Energia S.A.16.3015.9616.1414,700-0.010.06 
CPLGCorepoint Lodging Inc13.8213.6213.63501,900-0.130.94 
CPRICapri Holdings Ltd46.3445.1345.401,747,100-1.162.49 
CPSCooper Std Hldg Inc52.0249.5750.30239,100-1.703.27 
CPTCamden Property Trust100.1998.7199.08943,300-0.660.66 
CRCrane Company85.1483.8084.19306,500-0.670.79 
CRCCalifornia Resources Corporatio27.6525.0327.053,135,3001.867.38 
CRCMCare.com Inc19.8219.0219.37209,300-0.301.53 
CRD.ACrawford CO Cl A9.8409.5309.8004,7000.2903.05 
CRD.BCrawford CO Cl B9.8009.4829.7604,4000.2302.41 
CRHCRH Plc31.8431.3131.63582,6000.210.67 
CRICarter's Inc98.3796.1096.30702,100-1.591.62 
CRKComstock Resources7.5606.9607.420398,0000.2303.20 
CRLCharles River Laboratories Intl146.6144.1145.1207,800-0.70.47 
CRMSalesforce.com Inc165.0161.5163.54,391,000-0.40.26 
CRRCarbo Ceramics4.3004.1204.220237,3000.0801.93 
CRSCarpenter Technology Corp45.6444.0045.02248,700-0.400.88 
CRTCross Timbers Royalty Trust11.9711.8711.967,9000.090.76 
CRYCryolife29.9528.5528.78248,500-0.571.94 
CSCredit Suisse Group12.1311.9912.014,944,700-0.352.83 
CSLCarlisle Companies Inc123.8121.0121.9380,800-1.91.57 
CSLTCastlight Health Inc4.0103.9253.960490,100-0.0401.00 
CSSCss Industries6.6606.5406.5709,300-0.0500.76 
CSTMConstellium N.V.9.0808.8608.940662,300-0.1601.76 
CSUCapital Senior Living Corp4.9004.4704.490358,900-0.4609.29 
CSVCarriage Services20.0519.3919.43127,800-0.663.29 
CTAAQwest Corp25.1824.9725.0011,100-0.050.20 
CTBCooper Tire & Rubber Company30.1229.4429.65424,600-0.190.64 
CTBBQwest Corp22.1921.8322.1484,4000.200.91 
CTDDQwest Corp 6.75% Notes Due 205723.0022.6222.9648,0000.271.19 
CTKCootek [Cayman] Inc10.0009.7609.91049,7000.1101.12 
CTLCenturylink12.0711.7611.9012,736,000-0.010.08 
CTLTCatalent Inc43.0042.1942.45416,900-0.220.52 
CTRClearbridge Energy MLP Fund IN9.8209.6509.76071,4000.0300.31 
CTRAContura Energy Inc55.9155.0155.24207,500-1.011.80 
CTSCts Corp31.2630.4730.6793,800-0.210.68 
CTSTCanntrust Holdings Inc9.9009.5149.7201,275,000-0.0900.92 
CTTCatchmark Timber Trust Inc9.8209.5009.720176,7000.0300.31 
CTVQwest Corp25.1324.7424.9276,0000.010.04 
CTYQwest Corp21.9521.5221.8175,0000.150.69 
CTZQwest Corp 6.625% Notes23.2522.9023.1525,7000.190.83 
CUBCubic Corp57.4755.8556.49261,000-0.370.65 
CUB-CCustomers Bancorp Inc Perp Pref Series C25.7025.6025.701,200-0.150.57 
CUB-DCustomers Bancorp Inc25.7425.4425.742,7000.261.02 
CUB-ECustomers Bancorp Inc26.1526.1526.152000.050.19 
CUB-FCustomers Bancorp Inc Prf25.5825.3525.359000.020.10 
CUBECubesmart31.6630.7731.502,534,5000.441.42 
CUBICustomers Bancorp19.0118.1818.21165,600-0.814.26 
CUKCarnival Plc ADR56.2455.3055.72250,600-0.540.96 
CULPCulp Inc18.3917.7818.1130,5000.030.17 
CUROCuro Group Holdings Corp10.8410.3210.53154,6000.080.77 
CUZCousins Properties Inc9.9709.7509.8604,058,0000.0400.41 
CVACovanta Holding Corp17.3216.7316.771,091,100-0.533.06 
CVECenovus Energy Inc9.2358.8209.1703,804,4000.2903.27 
CVEOCiveo Corp2.3102.2052.270261,8000.0602.71 
CVICvr Energy Inc42.1240.7541.54669,9000.310.75 
CVIACovia Holdings Corp7.3406.7307.2101,283,7000.3004.34 
CVNACarvana Co. Cl A59.7856.7757.971,552,500-0.020.03 
CVSCVS Corp56.9055.8156.1611,407,900-0.931.63 
CVXChevron Corp126.3124.7124.76,708,700-0.60.47 
CWCurtiss-Wright Corp117.4114.1115.5288,1001.51.31 
CWE.AClearway Energy Inc Cl. A14.1513.7113.99272,300-0.020.14 
CWENClearway Energy Inc Cl. C14.6614.1914.49696,400-0.010.07 
CWHCamping World Holdings Inc13.4912.7513.401,157,1000.352.68 
CWKCushman & Wakefield Plc17.7917.3017.517,438,900-0.281.57 
CWTCalifornia Water Service Group Holding54.2452.8453.76202,1000.751.41 
CXCemex S.A.B. DE C.V.4.9804.7704.97010,635,2000.0801.64 
CXEColonial High Income Muni Trust5.0104.9804.98063,400-0.0300.60 
CXHColonial Investment Grade Muni Trust9.2709.2209.2407,5000.0100.11 
CXOConcho Resources Inc111.0105.9109.61,700,8003.12.94 
CXPColumbia Property Trust Inc21.9421.4621.81959,8000.030.14 
CXWCorecivic Inc19.1418.7818.971,196,100-0.100.52 
CYDChina Yuchai International17.3516.4516.7219,500-0.080.48 
CYHCommunity Health Systems4.6104.3904.5002,106,8000.0801.81 
CZZCosan Ltd13.0912.4312.882,029,7000.483.87 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.208.211.150
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,72950.06
DJI25,746-1420.55
SP5002,824-80.29
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,30260.45
BDI1,200494.26
HSI30,063-2530.83