EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
CCitigroup Inc128.9125.4128.04.99M0.40.28 
C-NCitigroup Cap XiII [C/Pn]29.5929.3129.39441.5K-0.612.03 
C-RCitigroup Cap X25.3825.2725.35219.9K-0.060.24 
CAAPCorporacion America Airports Sa25.0424.2224.99156.8K0.572.33 
CABOCable One Inc95.5687.7191.9931.5K1.952.17 
CACICaci International523.6498.5519.5224.2K16.53.28 
CAECae Inc26.1525.5026.11420.6K0.692.71 
CAFMS China A Share Fund18.8618.6018.8637.7K0.291.56 
CAGConagra Brands Inc14.3613.8614.3511.86M0.120.84 
CAHCardinal Health209.0185.8192.92.54M-9.94.90 
CALCaleres Inc13.3012.7713.08196.8K-0.080.61 
CALXCalix Inc43.6941.3643.54428.1K1.864.46 
CALYTopgolf Callaway Brands Corp15.5115.0415.29926.7K0.130.86 
CANGCango Inc ADR0.44160.40300.4394537.6K0.03057.46 
CAPLCrossamerica Partners LP21.2320.9221.2247.0K0.130.62 
CARRCarrier Global Corp69.0461.7667.1410.27M5.408.75 
CARSCars.com Inc11.3010.7710.98273.8K0.010.09 
CATCaterpillar Inc897.0807.0890.62.79M80.69.95 
CATOCato Corp2.9102.8202.86011.5K0.0501.78 
CAVACava Group Inc94.5091.1193.401.18M2.292.51 
CBChubb Ltd328.7321.7327.01.33M1.20.38 
CBANColony Bankcorp Inc20.0119.6819.8468.9K0.150.76 
CBLCbl & Associates Properties Inc45.8644.8345.02247.7K0.050.11 
CBNAChain Bridge Bancorp Inc Cl A37.4736.8737.152.3K0.150.41 
CBRECBRE Group Inc144.7141.1142.81.03M0.30.19 
CBTCabot Corp77.6975.0076.98117.1K1.221.61 
CBUCommunity Financial System Inc63.7261.9163.3969.2K1.161.86 
CBZCbiz Inc36.4228.6330.482.29M-2.708.12 
CCChemours Company27.5226.0126.941.25M0.602.28 
CCICrown Castle Inc88.9585.0988.801.42M2.933.41 
CCIDCarlyle Credit Income Fund25.2425.1325.241.7K-0.040.16 
CCIFCarlyle Credit Income Fund3.4003.3203.350126.2K0.0501.52 
CCJCameco Corp123.1113.9123.01.75M8.87.66 
CCKCrown Cork & Seal Company100.0598.1298.27583.8K-0.750.76 
CCLCarnival Corp27.3725.2126.5120.63M0.933.64 
CCMConcord Medical Services ADR3.9903.7103.9502.1K0.1002.60 
CCOClear Channel Outdoor Holdings2.4102.3902.4001.21M0.0000.00 
CCSCentury Communities Inc56.1355.1055.9986.8K0.520.94 
CCUCompania Cervecerias Unidas S.A. ADR11.5311.0011.4289.2K0.524.77 
CCZComcast Corp64.5464.5364.543000.000.00 
CDECoeur Mining Inc18.1417.3117.9813.16M0.653.75 
CDLRCadeler As ADR28.0027.2527.6840.5K0.160.58 
CDPCopt Defense Properties31.3330.7131.25580.3K0.311.00 
CDR-BCedar Realty Trust Inc [Cdr/Pb]21.2420.7021.201.8K0.030.14 
CDR-CCedar Realty Trust Inc [Cdr/Pc]21.4320.5321.016.9K0.170.81 
CDRECadre Holdings Inc29.8527.0929.66301.7K2.288.33 
CDRpB21.2420.7021.201.5K0.331.57 
CDRpC21.4320.5321.016.8K-0.100.47 
CECelanese Corp68.4965.1467.75730.5K2.664.09 
CEECentral Europe and Russia Fund20.4019.5120.4036.0K0.000.00 
CEL-Bristol Myers Squibb [Celg/R]0.09000.07620.077214.0K0.00546.44 
CELG.RIBristol-Myers Squibb Company Ce0.00000.00000.000000.0000NaN 
CELGr0.09000.07620.077213.9K-0.012013.45 
CEPUCentral Puerto S.A. ADR14.6013.8814.14287.0K-0.211.46 
CFCf Industries Holdings127.6121.0124.21.57M-2.62.01 
CFGCitizens Financial Group Inc/Ri65.2863.3965.041.67M0.640.99 
CFG-ECitizens Financial Group Inc Prf19.3619.1819.3326.0K-0.140.72 
CFG-HCitizens Financial Group Inc Pfd H25.9925.6925.9530.1K-0.080.29 
CFG-ICitizens Financial Group Inc25.2125.1125.2146.8K-0.060.24 
CFGpE19.3619.1819.3315.2K0.140.73 
CFGpH25.9925.6925.9822.5K0.210.80 
CFGpI25.2125.1125.2022.4K0.050.20 
CFNDC1 Fund Inc3.7503.6603.7002.9K0.0100.27 
CFRCullen/Frost Bankers147.3140.2145.2307.9K2.41.65 
CFR-BCullen/Frost Bankers Inc17.1217.0217.117.9K-0.130.76 
CFRpB17.1217.0217.106.0K0.080.44 
CFT-A25.0024.8024.923.9K0.010.02 
CGAUCenterra Gold Inc18.7317.2317.421.21M-0.050.29 
CGVAffinity Conductor Global Equity Value16.5416.3816.4813.8K0.261.60 
CHCTCommunity Healthcare Trust Inc17.4217.2217.2383.5K-0.030.17 
CHDChurch & Dwight Company97.5296.3597.081.25M0.880.91 
CHEChemed Inc425.8418.7424.8150.2K0.80.19 
CHGGChegg Inc1.1901.0851.100765.3K-0.0403.51 
CHHChoice Hotels International116.1298.7699.101.33M-18.2615.56 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]20.7820.6320.713.8K-0.090.41 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.2222.9522.951.7K-0.110.47 
CHMICherry Hill Mortgage Investmen2.7102.6502.665244.6K0.0150.57 
CHMIpA20.7820.6320.712.6K-0.170.81 
CHMIpB23.2222.9522.951.5K-0.050.22 
CHPTChargepoint Hldgs Inc6.8206.4006.400298.6K-0.1201.84 
CHTChunghwa Telecom Ltd ADR43.3542.9643.3543.9K0.380.88 
CHWYChewy Inc26.1924.9025.425.59M-0.542.08 
CIThe Cigna Group296.0280.1290.51.35M-1.80.61 
CIACitizens Inc5.5455.3755.41026.4K-0.1202.17 
CIBBancolombia S.A. ADR68.3866.5968.18203.4K0.891.32 
CICBCion Investment Corporation 7.50%25.2224.9625.1831.3K0.220.88 
CIENCiena Corp529.9474.5527.91.15M52.511.04 
CIFColonial Intermediate High1.6301.6201.62544.0K0.0050.31 
CIGComp En DE MN Cemig ADR2.5302.4492.5253.82M0.0753.06 
CIG.CComp En DE MN Cemig Cl C ADR3.4003.2403.4004000.1504.62 
CIIBlackrock Enhanced Large Cap Core Fund24.6024.2724.44101.6K0.281.16 
CIMChimera Investment Corp13.9313.5713.75505.6K0.201.48 
CIM-AChimera Invt Corp [Cim/Pa]21.6621.3221.607.8K0.010.07 
CIM-BChimera Invt Corp [Cim/Pb]24.5524.2924.4025.0K0.060.25 
CIM-CChimera Invt Corp [Cim/Pc]22.9022.7822.8811.7K0.030.13 
CIM-DChimera Invt Corp [Cim/Pd]24.4824.1724.405.1K-0.070.29 
CIMNChimera Investment Corporation 9.000%25.6925.5025.654.8K0.140.55 
CIMOChimera Investment Corporation 9.250%25.7025.6825.709.0K0.020.08 
CIMPChimera Investment Corporation 8.875%25.6425.2725.5313.9K0.070.26 
CIMpA21.6621.3221.607.2K-0.010.07 
CIMpB24.5524.2924.4818.9K0.110.45 
CIMpC22.9022.7822.898.8K0.120.53 
CIMpD24.4824.1724.484.2K0.311.28 
CINTCI&T Inc Cl A4.0803.9804.02050.7K-0.0300.74 
CIONCion Investment Corp7.8007.5207.755313.5K0.2353.13 
CLColgate-Palmolive Company85.7983.8185.363.04M0.871.03 
CLBCore Laboratories Inc17.0014.2014.651.14M-2.6615.35 
CLB.UColombier Acquisition Corp II Wts10.2010.1210.1521.3K0.000.00 
CLB.WColombier Acquisition Corp II [Clbr/W]0.77590.70000.775914.7K0.03204.62 
CLBRColombier Acquisition Corp II Cl A10.0810.0610.0756.9K0.000.00 
CLD-AChatham Lodging Trust Pfd.20.3520.2120.358.7K0.020.10 
CLDTChatham Lodging Trust REIT8.7598.6458.670147.1K-0.0500.57 
CLDTpA20.3520.2120.356.7K0.100.49 
CLFCleveland-Cliffs Inc10.389.9010.2013.73M-0.050.49 
CLHClean Harbors313.5304.1312.7195.8K6.32.04 
CLPRClipper Realty Inc3.4503.3603.38026.9K-0.0200.59 
CLSCelestica Inc411.2383.6409.42.05M32.98.74 
CLVTClarivate Analytics Plc2.9302.5852.8805.53M0.0200.70 
CLWClearwater Paper Corp13.8212.7513.71306.6K0.826.36 
CLXClorox Company96.9294.0396.462.09M1.691.78 
CMCanadian Imperial Bank of Commerce111.9108.1111.5862.4K3.83.48 
CMBTCmb.Tech NV13.8113.3713.76832.2K0.322.38 
CMCCommercial Metals Company69.6866.5268.96428.2K2.303.45 
CMCMCheetah Mobile Inc ADR5.6805.2705.44010.8K-0.0400.73 
CMDBCostamare Bulkers Holdings Limited17.6016.9217.2913.8K0.241.41 
CMGChipotle Mexican Grill35.2833.4533.9723.51M0.982.96 
CMICummins Inc674.8643.8671.3411.5K32.35.06 
CMPCompass Minerals Intl Inc26.8825.4926.71437.9K1.355.32 
CMR-BCostamare Inc [Cmre/Pb]25.6025.6025.601.0K-0.491.88 
CMR-CCostamare Inc [Cmre/Pc]26.7626.6326.762.7K0.000.00 
CMR-DCostamare Inc [Cmre/Pd]27.6827.5127.511.0K-0.230.83 
CMRECostamare Inc17.1416.4616.61254.9K0.462.85 
CMREpB25.6025.6025.601.0K-0.491.88 
CMREpC26.7426.6326.742.2K0.240.91 
CMREpD27.6827.5127.51854-0.010.04 
CMSCms Energy Corp76.8575.0876.741.55M2.012.69 
CMS-BConsumers Energy Company [Cms/Pb]79.4079.4079.403000.500.63 
CMS-CCms Energy Corp17.3816.9817.3320.2K-0.241.39 
CMSACms Energy Corp 5.625% Junior22.0021.8821.967.4K0.080.37 
CMSCCms Energy Corp22.8622.7722.8013.4K-0.020.09 
CMSDCms Energy Corp 5.875% Junior23.2223.0423.1422.3K0.080.35 
CMSpB79.4079.4079.40200-0.230.29 
CMSpC17.3816.9817.3817.2K0.412.42 
CMTGClaros Mortgage Trust Inc2.6952.5502.640177.6K0.0501.93 
CMUColonial Muni Income Trust3.6603.6403.640397.8K-0.0100.27 
CNACNA Financial Corp48.5047.4348.24184.3K0.450.94 
CNCCentene Corp53.9252.3953.696.69M-0.290.54 
CNFCnfinance Holdings Ltd ADR2.8052.6002.6901.2K0.0100.37 
CNHCNH Industrial N.V.10.9810.0810.7024.61M0.626.15 
CNICanadian National Railway112.6108.0112.11.85M4.13.75 
CNKCinemark Holdings Inc29.7028.6029.511.5M0.501.72 
CNMCore & Main Inc Cl A50.7048.5750.38968.7K1.944.00 
CNMDC O N M E D Corp38.8635.3436.67658.2K0.711.97 
CNNECannae Holdings Inc13.6213.4113.51241.7K0.100.75 
CNOCno Financial Group44.7743.9844.40225.0K-0.260.58 
CNO-ACno Financial Group Inc 5.125%17.9417.7517.851.5K-0.201.11 
CNOpA17.9417.7517.751.1K-0.100.56 
CNPCenterpoint Energy Inc43.7442.8143.653.13M0.831.94 
CNQCanadian Natural Resources47.8746.3247.706.66M0.491.04 
CNRCore Natural Resources Inc92.3187.5389.64323.9K-1.932.11 
CNSCohn & Steers Inc70.4767.4070.26155.0K2.573.80 
CNXCNX Resources Corp39.8937.8038.911.78M-0.411.04 
COD-ACompass Div Holdings [Codi/Pa]20.7020.4020.4010.9K-0.351.69 
COD-BCompass Div Holdings [Codi/Pb]22.1221.9021.9314.8K-0.120.54 
COD-CCompass Div Holdings [Codi/Pc]21.6421.4621.6226.7K-0.261.20 
CODICompass Diversified Holdings11.9110.9011.81686.1K0.464.05 
CODIpA20.7020.4020.429.1K0.020.10 
CODIpB22.1221.9021.9311.9K-0.080.36 
CODIpC21.6421.4621.6222.8K0.231.08 
COFCapital One Financial Corp192.3188.3191.32.42M0.50.24 
COF-ICapital One Financial Corp [Cof/Pi]19.0218.8818.99257.6K-0.120.64 
COF-JCapital One Financial Corp [Cof/Pj]18.2918.0718.25219.1K-0.160.87 
COF-KCapital One Financial Corp17.6717.5017.647.4K-0.090.51 
COF-LCapital One Financial Corp16.6816.4916.6840.0K-0.060.36 
COF-NCapital One Financial Corp16.2116.1016.1740.1K-0.060.37 
COFpI19.0218.8818.95229.7K0.040.21 
COFpJ18.2918.0718.25194.2K0.120.66 
COFpK17.6717.5017.622.8K0.090.51 
COFpL16.6716.4916.6728.9K0.160.97 
COFpN16.2116.1016.2125.6K0.120.75 
COHRCoherent Corp321.1301.2319.43.31M14.54.76 
COLDAmericold Realty Trust12.2912.0612.232.47M0.231.92 
COMPCompass Inc Cl A7.6557.4307.58011.01M-0.0400.52 
CONConcentra Group Holdings Parent Inc22.7021.9522.47253.5K0.080.36 
COOKTraeger Inc41.9840.1340.692.1K0.631.57 
COPConocophillips130.0122.5125.75.04M-2.61.99 
COP.WCopley Acquisition Corp WT [Copl.W]0.15990.15990.1599300-0.01005.89 
COPLCopley Acquisition Corp10.3710.3610.3625.2K0.000.00 
COPL.UNCopley Acquisition Corp0.00000.00000.000000.0000NaN 
COPL.WTCopley Acquisition Corp WT0.00000.00000.000000.0000NaN 
CORCencora Inc310.0299.3308.01.19M-3.41.10 
COSOCoastalsouth Bancshares Inc25.7025.4925.5749.9K0.100.39 
COTYCoty Inc2.4802.3552.4653.65M0.0954.01 
COURCoursera Inc6.1305.8905.9502.23M-0.1602.62 
CPCanadian Pacific Kansas City Ltd87.2384.6186.953.28M2.673.17 
CPACopa Holdings S.A.115.9112.0115.7199.8K3.43.06 
CPACCementos Pacasmayo S.A.A ADR10.7910.6310.6910.4K0.020.14 
CPAINorthern Lights Counterpoint46.7346.1046.7322.6K0.821.79 
CPAYCorpay Inc307.8299.1306.4205.7K-0.60.19 
CPFCentral Pacific Financial Company34.6133.1633.2852.8K-0.902.63 
CPKChesapeake Utilities Corp127.0124.5126.130.3K1.00.81 
CPNCalpine Corp29.5929.3129.32256.5K-0.070.24 
CPNGCoupang Inc Cl A20.4119.8319.9817.14M-0.331.62 
CPRICapri Holdings Ltd19.8519.3019.501.24M0.201.04 
CPSCooper Std Holdings Inc30.3728.7130.0764.7K1.073.69 
CPTCamden Property Trust106.5104.5105.0534.2K-0.30.28 
CQPCheniere Energy Partners LP67.5065.0167.5043.2K1.772.69 
CRCrane Company179.3176.0177.7286.4K1.40.79 
CRBDCorebridge Financial Inc 6.375%24.0423.4623.9537.6K0.341.44 
CRBGCorebridge Financial Inc27.9426.6527.556.54M0.602.23 
CRCCalifornia Resources Corp68.4965.0068.19311.5K0.180.26 
CRCLCircle Internet Group Inc Cl A96.9489.9090.855.72M-4.714.93 
CRD.ACrawford Company Cl A11.0810.6510.7231.5K-0.111.02 
CRD.BCrawford Company Cl B10.3110.0310.251.2K-0.100.97 
CRGYCrescent Energy Company Cl A13.9913.2613.454.01M-0.161.14 
CRHCRH Plc ADR119.3113.6118.43.99M5.04.37 
CRI36.7935.9036.12463.9K-0.340.93 
CRKComstock Resources17.7916.9517.421.11M-0.060.31 
CRLCharles River Laboratories Intl168.0162.0167.0336.4K3.11.90 
CRMSalesforce Inc179.9173.0176.59.02M-4.72.59 
CRSCarpenter Technology Corp430.9412.0428.2355.3K21.75.34 
CRTCross Timbers Royalty Trust10.8810.5210.779.5K-0.060.55 
CSANCosan Sa Spon ADR WI4.0403.9254.030980.7K0.1102.81 
CSLCarlisle Companies Inc356.8346.9354.9192.1K8.32.39 
CSRCenterspace68.6765.4368.2822.5K1.041.55 
CSTMConstellium N.V.32.8331.1031.291.95M-0.942.92 
CSVCarriage Services49.9348.4149.1130.5K-0.060.12 
CSWCsw Industrials Inc293.7284.2290.943.7K5.01.75 
CTA-AEidp Inc54.9754.0154.0215.5K0.220.41 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]69.2868.4068.9612.6K0.410.60 
CTApA54.9754.0154.0214.6K-0.390.72 
CTApB69.2868.4069.2811.9K0.831.21 
CTBBQwest Corp18.3518.0118.34203.7K0.241.33 
CTDDQwest Corp 6.75% Notes Due 205718.6818.3318.59217.7K0.180.98 
CTEVClaritev Corporation24.5122.7524.3718.8K1.315.68 
CTOCto Realty Growth Inc20.6720.2220.25174.4K-0.180.88 
CTO-ACto Realty Growth Inc20.9220.5520.921.2K0.070.34 
CTOpA20.7420.5520.74700-0.080.38 
CTOSCustom Truck One Source9.9009.1209.8451.69M0.7157.83 
CTRACoterra Energy Inc36.0034.7535.913.94M0.230.64 
CTRECaretrust REIT Inc39.5138.6739.43829.6K0.481.23 
CTRICenturi Holdings Inc37.6734.9637.60741.6K2.426.88 
CTSCts Corp57.2454.4557.10178.1K2.674.91 
CTVACorteva Inc81.4078.7880.991.48M1.622.04 
CUBBCustomers Bancorp Inc 5.375%23.0022.7222.72764-0.261.13 
CUBECubesmart40.5639.6240.461.14M0.751.89 
CUBICustomers Bancorp77.0774.9676.26125.5K0.440.58 
CUKCarnival Plc ADR27.3325.1626.472.77M0.903.52 
CULPCulp Inc3.3323.1703.29024.0K-0.0601.82 
CURBCurbline Properties Corp27.8727.3027.60234.8K-0.030.11 
CURVTorrid Holdings Inc1.7601.6601.72063.4K0.0402.38 
CUZCousins Properties Inc26.0624.9825.613.6M0.552.19 
CVECenovus Energy Inc29.3428.2529.254.2M0.501.72 
CVE.WTCenovus Energy Inc0.00000.00000.000000.0000NaN 
CVEOCiveo Corp32.0730.6431.9339.7K0.712.27 
CVICvr Energy Inc34.2632.2333.111.05M-1.022.99 
CVLGCovenant Logistics Group Inc35.3134.1734.85105.4K0.010.03 
CVNACarvana Company Cl A440.0371.6396.04.1M-0.60.15 
CVSCVS Corp83.8582.3383.313.22M-0.600.71 
CVSAAdtalem Global Education Inc115.3112.6115.059.0K0.40.35 
CVXChevron Corp194.1188.5193.34.32M1.10.58 
CWCurtiss-Wright Corp723.6696.8719.972.4K23.73.40 
CWANClearwater Analytics Holdings Inc Cl A24.2024.1024.182.12M0.050.21 
CWE.AClearway Energy Inc [Cwen.A]41.0338.0640.431.3M-2.205.44 
CWENClearway Energy Inc Cl C41.0338.0040.35675.2K2.165.66 
CWEN.AClearway Energy Inc.41.0338.0640.38223.5K2.135.57 
CWHCamping World Holdings Inc8.2807.0688.1955.38M1.26518.25 
CWKCushman & Wakefield Plc14.1313.8014.041.22M0.090.65 
CWTCalifornia Water Service Group Holding45.9241.9342.28606.3K-3.106.83 
CXCemex S.A.B. DE C.V. ADR12.3612.1212.293.17M0.120.99 
CXEColonial High Income Muni Trust3.7103.6803.70085.9K0.0200.54 
CXHColonial Investment Grade Muni Trust8.3608.3458.345266.8K0.0050.06 
CXMSprinklr Inc Cl A4.9464.8304.9102.8M-0.0801.60 
CXTCrane Nxt CO44.7343.4644.68240.0K1.062.43 
CXWCorecivic Inc20.7220.3020.46221.2K-0.080.39 
CYDChina Yuchai International41.5939.6541.1937.3K1.112.77 
CYHCommunity Health Systems2.8752.7852.8401.71M-0.0301.05 

MEMBER LOGIN

216.73.216.102
United States

GLOBAL INDICES

CodeLastChange
COMP24,67390.0
DJI49,652-2800.6
SP5007,209-30.0
INDS12,914340.3
CAC8,115-320.4
DAX24,292-640.3
NKY59,285-6201.0
HSI25,7774321.7
OBX1,96460.3
AORD8,888-190.2
TWII39,304-3130.8
JKSE6,957290.4
STI4,913-270.5
ATX5,795550.9
NZD12,90360.0
BEL5,353-551.0
BVSP187,318-3,8692.1