Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
CCitigroup Inc69.8769.2569.6710,329,6000.110.16 
C-CCitigroup Inc Prfd C 5.8 P12/31/49 +C25.3725.3025.3632,0000.000.00 
C-JCitigroup Inc Prfd C V7.125 P12/31/49 J28.1028.0428.10146,3000.030.11 
C-KCitigroup Inc Prfd C V6.875 P12/31/49 K27.6427.5027.6422,6000.090.33 
C-LCitigroup Inc Prfd C 6.875 P12/31/49 L25.7825.7225.7623,100-0.020.08 
C-NCitigroup Cap Prfd C V7.875 10/30/4027.1327.1127.1236,8000.000.00 
C-SCitigroup Inc Prfd C 6.326.2726.1726.249,500-0.010.04 
C.ACitigroup Inc Wrnt 'A'0.01490.00630.011948,9000.001919.00 
CAAPCorporacion America Airports Sa9.1308.7708.85098,300-0.3403.70 
CABOCable One Inc805.1784.4788.080,400-8.61.08 
CACICaci International188.7182.1187.2249,400-2.21.16 
CADECadence Bancorporation Class A28.9527.8328.46667,4000.411.46 
CAECae Inc20.1719.8020.10137,4000.251.26 
CAFMorgan Stanley China A Share Fund Inc21.3420.7921.31187,5000.150.71 
CAGConagra Brands Inc37.6236.9737.486,334,2000.300.81 
CAHCardinal Health52.1450.3551.904,880,6001.452.87 
CAICai International23.9823.2323.90123,9000.622.66 
CAI-ACai International Inc Red Perp Pfd Ser A25.2525.2325.241,1000.170.68 
CAJCanon Inc31.8631.5731.83215,8000.310.98 
CALCaleres Inc36.4235.4436.40211,3000.671.88 
CALXCalix Inc7.1506.8006.900300,7000.0500.73 
CANGCango Inc. ADR8.6908.5008.60012,400-0.1001.15 
CAPLCrossamerica Partners LP18.1017.9018.0166,1000.060.33 
CARSCars.Com Inc27.2726.8327.16340,2000.220.82 
CATCaterpillar Inc140.2135.4139.36,611,6003.12.26 
CATOCato Corp23.5222.6523.30289,900-0.220.94 
CBChubb Ltd134.7133.6134.01,124,600-0.40.28 
CBAClearbridge American Energy ML8.2908.1808.290102,5000.1101.34 
CBBCincinnati Bell Inc13.0512.4013.00368,9000.554.42 
CBB-BCincinnati Bell Pr B49.3049.0849.083,800-0.170.35 
CBDCompanhia Brasileira De Distribuicao20.5420.1520.45533,900-0.120.58 
CBHAllianzgi Convertible Income 2024 Target9.2809.2509.2703,1000.0200.22 
CBKChristopher & Banks Corp0.94000.89000.910085,700-0.02002.15 
CBLCbl & Associates Properties4.6404.4704.5902,631,4000.1202.68 
CBL-DCbl Pfd D18.2818.1118.2452,5000.020.11 
CBL-ECbl & Associates Properties I16.4416.3516.4054,1000.000.00 
CBMCambrex Corp63.8062.5563.45231,4000.250.40 
CBOCbo Common Stock1.0301.0101.010300-3.79078.96 
CBPXContinental Building Products39.0038.5338.90363,0000.150.39 
CBRECBRE Group Inc47.5946.6447.543,710,9000.661.41 
CBSCBS Corp53.5652.9053.221,525,8000.240.45 
CBS.ACBS Corp53.8053.5053.712,5000.140.26 
CBTCabot Corp64.6663.6064.48238,2000.681.07 
CBUCommunity Bank System65.8564.9965.79181,2000.460.70 
CBXCbx NYSE Networks Ae Common Stock1.0301.0101.0103000.0000.00 
CBZCbiz Inc23.3522.9023.10268,000-0.050.22 
CCChemours Company44.0342.6543.071,230,700-0.320.74 
CCECoca Cola European Partners42.8342.6442.76800,2000.000.00 
CCICrown Castle International Corp113.9112.4113.91,850,8001.21.04 
CCI-ACrown Castle International Corp1,0981,0951,09516,70090.81 
CCJCameco Corp10.4410.2610.36968,100-0.060.58 
CCKCrown Cork & Seal Company41.4440.0941.125,471,3000.350.86 
CCLCarnival Corp60.6459.2460.583,421,7000.751.25 
CCMConcord Medical Services3.5003.4603.4603,0000.0000.00 
CCOClear Channel Outdoor Holdings4.7004.4504.650110,1000.1503.33 
CCRConsol Coal Resources LP17.0016.8017.0019,0000.201.19 
CCSCentury Communities Inc29.3028.9529.15185,700-0.100.34 
CCTCorporate Capital Trust Inc16.5616.4316.48193,400-0.060.36 
CCUCompania Cervecerias Unidas S.A.26.6526.3526.47442,7000.110.42 
CCZComcast Corp52.5051.2752.50200-0.761.43 
CDAYCeridian Hcm Holding Inc35.0133.9434.07314,400-0.681.96 
CDECoeur Mining Inc5.7405.4505.6205,065,9000.1402.55 
CDRCedar Shopping Centers Inc4.5904.4904.580269,5000.0601.33 
CDR-BCedar Realty Trust Inc24.5524.5124.522,7000.050.20 
CDR-CCedar Realty Trust Inc23.0522.8123.054,2000.251.10 
CECelanese Corp116.0114.5115.7567,5000.50.40 
CEAChina Eastern Airlines Corp Ltd28.2827.4028.2832,400-0.020.07 
CEECentral Europe and Russia Fund22.7922.5222.786,7000.271.20 
CEIXConsol Energy Inc43.2441.6442.71207,6000.952.27 
CELCellcom Israel5.7305.5205.7203,0000.0100.18 
CELPCypress Energy Partners LP8.0007.8107.91017,900-0.0901.13 
CEMClearbridge Energy MLP Fund Inc15.2214.9715.21153,6000.221.47 
CENCenter Coast MLP & Infrastructure9.9409.7809.940166,4000.1501.53 
CEOCnooc Ltd154.8152.0154.646,4001.91.24 
CEPUCentral Puerto S.A. ADR10.0409.6709.85065,300-0.1601.60 
CEQPCrestwood Equity Partners LP39.0038.2538.85538,1000.651.70 
CFCf Industries Holdings48.2047.2647.524,032,9000.230.49 
CFGCitizens Financial Group Inc/Ri40.7740.2740.692,269,4000.230.57 
CFRCullen/Frost Bankers114.1112.3113.9243,8001.10.94 
CFR-ACullen/Frost Bankers Inc25.1325.0825.121,2000.010.04 
CFXColfax Corp32.9932.1132.69646,3001.163.68 
CGAChina Green Agriculture1.1100.9501.10060,600-0.0100.90 
CGCCanopy Growth Corp33.8830.2033.7511,503,5002.839.15 
CGGCompagnie Generale De Gephysqu2.7202.6102.72033,2000.1003.82 
CHAChina Telecom Corp Ltd46.0945.0746.0957,3000.671.48 
CHAPChaparral Energy Inc16.7516.0016.757,8000.583.59 
CHCTCommunity Healthcare Trust Inc31.8531.4631.53585,900-0.140.44 
CHDChurch & Dwight Company57.2956.7857.151,321,5000.300.53 
CHEChemed Inc319.4316.4318.292,4001.30.39 
CHGGChegg Inc30.2529.4730.211,360,9000.451.51 
CHHChoice Hotels International77.1576.6576.75212,600-0.350.45 
CHKChesapeake Energy Corp4.3604.2604.31024,237,6000.0601.41 
CHK-DChesapeake En Cv Pfd56.5054.6356.205,6001.011.83 
CHKRChesapeake Granite Wash Trust1.7501.7001.750163,000-0.0502.78 
CHLChina Mobile [Hong Kong] Ltd47.2446.3447.21995,2000.891.92 
CHM-ACherry Hill Mortgage Investment Corp25.7625.6425.711,8000.210.82 
CHMICherry Hill Mortgage Investmen18.4718.2918.4387,1000.100.55 
CHNChina Fund19.6419.1619.5715,700-0.050.25 
CHRACharah Solutions Inc.7.6507.2507.46074,200-0.2102.74 
CHSChico's Fas10.149.9410.071,409,0000.080.80 
CHSPChesapeake Lodging Trust32.5232.0032.51193,8000.381.18 
CHTChunghwa Telecom Co Ltd34.6134.4234.5673,2000.170.49 
CHUChina Unicom [Hong Kong] Ltd11.6211.4111.60386,800-0.171.44 
CICigna Corp189.4187.4188.31,805,7000.20.08 
CIACitizens Inc7.7007.5307.60040,400-0.1001.30 
CIBBancolombia S.A.44.6244.1944.53281,100-0.190.42 
CICCapitol Investment Corp IV9.8409.8409.8401000.0000.00 
CIC.UCapitol Investment Corp IV Units10.3410.3410.341000.000.00 
CIC.WCapitol Investment Corp IV Wrnt1.5001.4901.49040,600-0.0100.67 
CIENCiena Corp26.6226.2126.581,336,6000.250.95 
CIFColonial Intermediate High2.6102.5902.59030,9000.0100.39 
CIGComp En De Mn Cemig ADR2.0751.9602.0302,655,000-0.0100.49 
CIG.CComp En De Mn Cemig Class C ADR1.8101.8101.8101000.0000.00 
CIIBlackrock Capital and Income Strategies17.1416.9817.13117,6000.150.88 
CIMChimera Investment Corp18.8218.7118.81882,2000.100.53 
CIM-AChimera Investment Corp26.0125.9226.0013,3000.020.08 
CIM-BChimera Investment Corp26.2526.0126.1516,7000.100.38 
CINRCiner Resources LP27.5427.0427.102,9000.240.89 
CIOCity Office REIT Inc13.0212.7012.922,644,100-0.050.39 
CIO-ACity Office REIT Inc24.8524.6824.841,3000.240.98 
CIRCircor International45.0144.2144.8960,1000.531.19 
CISNCision Ltd16.7416.5016.62159,900-0.110.66 
CITCit Group Inc [Del]54.3153.7754.04674,900-0.040.07 
CIVICivitas Solutions Inc16.3015.9516.2583,6000.100.62 
CJC&J Energy Services Inc23.1122.3623.05497,1000.441.95 
CKHSeacor Smit Inc51.5850.0050.0995,300-0.941.84 
CLColgate-Palmolive Company67.5966.4367.503,523,5000.781.17 
CLBCore Laboratories N.V.110.5109.1110.1174,7000.20.19 
CLDCloud Peak Energy Inc2.4202.2702.370385,0000.1004.41 
CLDRCloudera Inc13.7913.3713.59678,200-0.141.02 
CLDTChatham Lodging Trust [Reit]21.7621.4521.75230,2000.251.16 
CLFCleveland-Cliffs Inc9.9309.6009.8606,507,0000.0700.72 
CLGXCorelogic50.2349.1449.83887,2000.450.91 
CLHClean Harbors63.7262.8663.45250,3000.420.67 
CLIMack-Cali Realty Corp21.8121.5521.70432,4000.000.00 
CLN-BColony Financial Inc Perp Pfd25.5425.3925.509,6000.030.12 
CLN-EColony Northstar [Clnspe]25.9925.9125.9414,100-0.060.23 
CLN-GColony Northstar [Clnspg]24.3724.2724.321,700-0.040.16 
CLN-HColony Northstar [Clnsph]23.7623.7023.7124,3000.010.04 
CLN-IColony Northstar Inc. 7.15% Series I Pfd23.7923.5123.615,6000.010.04 
CLN-JColony Northstar Inc Cum Red Perp Pfd23.5923.5023.5512,2000.000.00 
CLNCColony Northstar Credit Real Estate Inc.20.0919.8420.09153,9000.211.06 
CLNYColony Capital Inc.6.1506.0906.1301,338,200-0.0100.16 
CLPRClipper Realty Inc12.5011.8712.14117,900-0.312.49 
CLRContinental Resources63.6262.4563.001,885,9000.610.98 
CLSCelestica Inc12.2912.1912.25226,4000.080.66 
CLWClearwater Paper Corp28.2026.8528.00202,4001.003.70 
CLXClorox Company147.7146.3147.5793,1000.80.52 
CMCanadian Imperial Bank of Commerce93.2491.8493.14759,0001.621.77 
CMAComerica Inc99.4498.1899.231,196,0000.540.55 
CMA.WComerica Inc69.9969.9369.994001.091.58 
CMCCommercial Metals Company21.5020.8621.44605,8000.291.37 
CMCMCheetah Mobile Inc9.3308.4609.1001,112,0000.4104.72 
CMDCantel Medical96.4394.8096.25146,8000.971.02 
CMGChipotle Mexican Grill513.5500.5510.4725,1007.71.54 
CMICummins Inc143.9140.6143.4987,4002.61.84 
CMOCapstead Mortgage Corp8.4058.3408.380509,100-0.0200.24 
CMO-ECapstead Mortgage Corp25.1825.1025.1011,8000.000.00 
CMPCompass Minerals Intl Inc61.3060.1561.15328,1000.050.08 
CMR-BCostamare Inc Perpetual Prefer24.2024.1024.19500-0.010.04 
CMR-CCostamare Inc Perpetual Prefer25.2525.0925.237,7000.150.60 
CMR-DCostamare Inc 8.75% Series D Cum Perp25.9325.7925.918,8000.150.58 
CMR-ECostamare Inc. Pfd25.3125.2925.3110,5000.030.12 
CMRECostamare Inc6.9806.9206.980169,5000.0000.00 
CMSCms Energy Corp50.1249.5849.892,191,8000.010.02 
CMS-BConsumers Engry 4.50102.8102.8102.81000.00.00 
CMSACms Energy Corporation 5.625% Junior25.0824.9824.9816,600-0.120.48 
CMUColonial Muni Income Trust4.5304.5004.53039,0000.0100.22 
CNACna Financial Corp45.7845.1045.58159,9000.330.73 
CNCCentene Corp144.7141.9143.71,125,100-0.20.15 
CNDTConduent Inc21.5421.0421.381,300,9000.231.09 
CNHICNH Industrial N.V.11.6611.2211.602,169,8000.181.58 
CNICanadian National Railway Company89.3488.0889.04539,0000.810.92 
CNKCinemark Holdings Inc37.0136.1736.44788,400-0.531.43 
CNNECannae Holdings Inc19.4519.1619.37276,3000.040.21 
CNOCno Financial Group21.7821.5121.78632,7000.210.97 
CNPCenterpoint Energy Inc28.4928.2628.293,545,9000.000.00 
CNQCanadian Natural Resources34.2033.6934.151,925,1000.521.55 
CNSCohn & Steers Inc42.1041.2142.08156,6000.581.40 
CNXCNX Resources Corp15.3615.1215.191,296,3000.281.88 
CNXMCNX Midstream Partners LP20.6320.3120.4534,800-0.020.10 
COGlobal Cord Blood Corp.7.3607.2107.32065,2000.0300.41 
COD-ACompass Diversified Holdings Pfd Ser A22.4822.3522.4511,5000.000.00 
COD-BCompass Diversified Holdings Fixed/Fltg22.8822.6722.8316,8000.180.80 
CODICompass Diversified Holdings17.7017.5517.65106,0000.050.28 
COEChina Online Education Group9.5008.7709.4602,9000.4404.88 
COFCapital One Financial Corp99.4498.6199.171,448,5000.250.25 
COF-CCapital One Financial Corporat25.9525.8825.923,8000.070.25 
COF-DCapital One Financial Corporat26.1026.0226.0958,1000.020.08 
COF-FCapital One Financial Corporat26.2126.1026.1724,6000.110.42 
COF-GCapital One Financial Corp24.8124.6324.7726,2000.080.32 
COF-HCapital One Financial Corp Pfd25.8425.7125.7618,2000.020.08 
COF-PCapital One Financial Corp Pfd25.3325.2725.3323,5000.030.12 
COF.WCapital One Financial Corp57.0757.0757.073002.384.35 
COGCabot Oil & Gas Corp23.7723.4123.605,164,3000.100.43 
COLRockwell Collins137.6135.7137.51,061,8001.41.01 
COLDAmericold Realty Trust24.1623.4023.87522,1000.341.44 
COOCooper Companies258.8254.8257.6224,0002.00.79 
COPConocophillips70.1169.3269.774,435,2000.360.52 
CORCoresite Realty Corp115.7114.2115.5247,1000.80.67 
COR-ZCorenergy Infrastructure Trust Inc Dep.25.1525.0125.1433,900-0.010.04 
CORRCorenergy Infrastructure Trust Inc38.4538.0338.2360,200-0.040.10 
COTCott Corp16.1715.7715.971,727,8000.332.11 
COTVCotiviti Holdings44.7044.6744.6893,2000.020.04 
COTYCoty Inc12.2311.5112.229,764,3000.746.45 
CPCanadian Pacific Railway202.1199.5201.8347,6001.80.91 
CPACopa Holdings S.A.86.6784.0885.40457,900-1.311.51 
CPACCementos Pacasmayo S.A.A11.0111.0111.011,600-0.322.82 
CPBCampbell Soup Company42.2441.0542.043,481,4000.010.02 
CPECallon Petroleum Company10.8010.5310.752,807,6000.201.90 
CPE-ACallon Petroleum Company Prefer53.0052.1552.714,6000.180.34 
CPFCentral Pacific Financial Co28.6828.3828.57287,000-0.120.42 
CPGCrescent Pt Energy6.2456.1256.220781,9000.0801.30 
CPKChesapeake Utilities Corp86.2085.0085.3549,800-0.450.52 
CPLCpfl Energia S.A.11.0310.9310.9912,000-0.110.99 
CPLGCorepoint Lodging Inc22.6822.0122.48531,0000.452.04 
CPSCooper Std Hldg Inc138.6136.6138.1198,8000.30.23 
CPTCamden Property Trust94.9593.8894.90238,8000.910.97 
CRCrane Company89.9788.4989.39307,8000.480.54 
CRCCalifornia Resources Corporatio29.8528.5629.271,605,6000.311.07 
CRCMCare.Com Inc18.8818.5018.79163,3000.201.08 
CRD.ACrawford Co Cl A8.4508.4008.4209,600-0.0901.06 
CRD.BCrawford Co Cl B8.6208.5508.5503,100-0.0500.58 
CRHCRH Plc32.5832.2132.51519,0000.431.34 
CRICarter's Inc109.5108.0109.2465,9000.60.52 
CRKComstock Resources8.7708.2308.700404,7000.0800.93 
CRLCharles River Laboratories Intl121.5120.4121.1316,7000.50.45 
CRMSalesforce.Com Inc146.0144.0145.02,865,500-0.70.49 
CRRCarbo Ceramics7.7807.4407.760255,7000.2403.19 
CRSCarpenter Technology Corp56.8155.6756.74105,9000.751.34 
CRTCross Timbers Royalty Trust15.4815.2415.4211,8000.020.13 
CRYCryolife32.2531.6532.25171,3000.200.62 
CSCredit Suisse Group14.8414.6914.811,106,500-0.020.13 
CSLCarlisle Companies Inc125.6123.3125.2423,3001.41.09 
CSLTCastlight Health Inc3.1002.6503.1001,321,8000.1505.08 
CSSCss Industries15.1114.8614.9720,200-0.050.33 
CSTMConstellium N.V.11.4011.0711.30588,0000.050.44 
CSUCapital Senior Living Corp7.5407.2707.520264,5000.0600.80 
CSVCarriage Services23.6423.3123.4059,300-0.100.43 
CTAAQwest Corp23.5023.3723.4313,700-0.050.21 
CTBCooper Tire & Rubber Company29.8529.3029.75484,9000.250.85 
CTBBQwest Corp22.1522.0822.1031,2000.000.00 
CTDDQwest Corporation 6.75% Notes Due 205722.5122.4322.4851,6000.040.18 
CTLCenturylink23.7823.1223.4810,552,3000.150.64 
CTLTCatalent Inc41.0640.6940.93370,2000.150.37 
CTRClearbridge Energy MLP Fund In11.9511.4211.95123,8000.110.93 
CTSCts Corp35.0033.9034.55133,600-0.050.14 
CTTCatchmark Timber Trust Inc12.2812.1412.23122,2000.050.41 
CTUQwest Corp23.3523.1123.3534,6000.050.21 
CTVQwest Corp22.6922.6122.65116,1000.020.09 
CTWQwest Corp25.4025.3325.365,5000.010.04 
CTXQwest Corp23.3623.2823.3319,7000.000.00 
CTYQwest Corp20.8720.7920.8795,8000.070.34 
CTZQwest Corporation 6.625% Notes22.1722.1122.1311,100-0.010.05 
CUBCubic Corp74.6073.5074.50105,7000.450.61 
CUB-CCustomers Bancorp Inc Perp Pref Series C26.3626.3126.36400-0.090.34 
CUB-DCustomers Bancorp Inc26.2026.1726.202,5000.200.77 
CUB-ECustomers Bancorp Inc26.0626.0626.061000.040.15 
CUB-FCustomers Bancorp Inc Prf25.9325.7625.931,5000.000.00 
CUBECubesmart31.7931.2931.751,312,5000.461.47 
CUBICustomers Bancorp24.8024.6224.67170,000-0.090.36 
CUBSCustomers Bancorp Inc25.2325.1825.183,8000.000.00 
CUKCarnival Plc ADR60.1758.8760.08207,7000.701.18 
CULPCulp Inc26.0025.2025.3028,400-0.301.17 
CUROCuro Group Holdings Corp28.4928.1028.3462,1000.130.46 
CUZCousins Properties Inc9.4559.3609.4401,582,6000.0800.85 
CVACovanta Holding Corp17.5517.3017.45435,5000.100.58 
CVECenovus Energy Inc9.1908.8209.1504,072,2000.3403.86 
CVEOCiveo Corp3.8003.7303.770158,500-0.0200.53 
CVGConvergys Corp24.6624.3824.52844,900-0.050.20 
CVICvr Energy Inc35.7435.0035.67391,4000.391.11 
CVIACovia Holdings Corp.13.1412.0112.52579,2000.534.42 
CVNACarvana Co. Class A55.5053.3555.42688,2001.041.91 
CVRRCvr Refining LP18.7018.1518.65223,5000.402.19 
CVSCVS Corp74.2472.7773.687,145,9000.480.66 
CVXChevron Corp118.6117.1117.86,112,9000.10.12 
CWCurtiss-Wright Corp132.4130.6132.1306,2001.30.99 
CWHCamping World Holdings Inc21.8619.7619.774,117,500-2.089.52 
CWKCushman & Wakefield Plc18.0917.3317.84364,9000.372.12 
CWTCalifornia Water Service Group Holding41.2040.2041.05436,4000.400.98 
CXCemex S.A.B. De C.V.6.7506.5506.7104,430,8000.1301.98 
CXEColonial High Income Muni Trust5.0905.0305.03069,000-0.0500.98 
CXHColonial Investment Grade Muni Trust9.2109.1809.21012,9000.0100.11 
CXOConcho Resources Inc136.2133.3135.12,444,5001.51.10 
CXPColumbia Property Trust Inc23.4423.2123.43200,7000.190.82 
CXWCorecivic Inc25.3124.8625.27502,3000.381.53 
CYDChina Yuchai International19.3118.3819.1193,4000.703.80 
CYHCommunity Health Systems3.4403.2503.4101,909,5000.0601.79 
CYSCys Investments Inc7.4707.3107.31022,178,400-0.0801.08 
CYS-ACys Investments Inc25.0424.9725.041,9000.020.08 
CYS-BCys Investments Inc24.8424.6924.7010,900-0.020.08 
CZZCosan Ltd7.1006.9006.940623,500-0.1602.25 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.96.198
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83