EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
CCitigroup Inc129.4126.6127.53.2M-1.10.84 
C-NCitigroup Cap XiII [C/Pn]30.0629.9430.00100.5K0.050.17 
C-RCitigroup Cap X25.4525.3025.3887.0K0.030.12 
CAAPCorporacion America Airports Sa25.2624.1124.63115.9K-0.391.56 
CABOCable One Inc101.0089.5491.2333.0K-7.887.95 
CACICaci International515.1499.0499.0105.3K-9.71.91 
CAECae Inc25.5125.2825.39333.6K-0.180.68 
CAFMS China A Share Fund18.7418.4118.5741.6K0.020.11 
CAGConagra Brands Inc14.4414.1514.208.05M-0.080.53 
CAHCardinal Health206.5201.1203.7435.5K-1.90.94 
CALCaleres Inc13.4412.9313.01110.4K-0.423.13 
CALXCalix Inc42.1141.2441.90155.1K-0.130.31 
CALYTopgolf Callaway Brands Corp15.5415.0115.11794.7K-0.322.07 
CANGCango Inc ADR0.45280.39500.4190464.0K-0.01673.83 
CAPLCrossamerica Partners LP21.7520.9121.0535.9K-0.070.33 
CARRCarrier Global Corp63.8461.0061.564.51M-0.440.71 
CARSCars.com Inc11.1910.9511.01184.6K-0.151.30 
CATCaterpillar Inc829.1809.1811.5821.6K-6.30.77 
CATOCato Corp2.9102.8002.86019.5K0.0200.70 
CAVACava Group Inc93.4989.6691.21773.1K0.170.19 
CBChubb Ltd330.5323.6324.6793.4K-5.81.75 
CBANColony Bankcorp Inc20.1419.6519.7273.5K-0.401.99 
CBLCbl & Associates Properties Inc45.2344.6044.87215.2K-0.240.53 
CBNAChain Bridge Bancorp Inc Cl A37.0436.2537.045.9K1.083.01 
CBRECBRE Group Inc146.7142.3142.8886.8K-4.22.84 
CBTCabot Corp77.6275.2875.5586.2K-1.311.70 
CBUCommunity Financial System Inc64.0162.4762.6373.1K-0.540.85 
CBZCbiz Inc34.0032.4432.65531.2K0.170.51 
CCChemours Company26.8225.6126.40809.1K0.702.72 
CCICrown Castle Inc87.0685.6486.50917.0K0.330.38 
CCIDCarlyle Credit Income Fund25.2825.2825.28285-0.110.43 
CCIFCarlyle Credit Income Fund3.3053.2303.291118.6K0.0411.26 
CCJCameco Corp117.8111.9114.41.12M-1.91.64 
CCKCrown Cork & Seal Company100.6197.7299.05404.2K-1.121.12 
CCLCarnival Corp26.4625.3425.6716.09M-0.642.41 
CCMConcord Medical Services ADR3.8603.7303.8502.0K0.0401.05 
CCOClear Channel Outdoor Holdings2.3902.3802.3859.54M-0.0050.21 
CCSCentury Communities Inc58.2755.6655.7879.8K-3.315.60 
CCUCompania Cervecerias Unidas S.A. ADR11.2110.9211.0266.4K-0.181.61 
CCZComcast Corp64.5464.5464.54111-0.460.71 
CDECoeur Mining Inc18.0017.0117.3713.5M-0.492.72 
CDLRCadeler As ADR28.0627.3127.5775.1K1.395.29 
CDPCopt Defense Properties32.0531.0831.10469.1K-1.003.10 
CDR-BCedar Realty Trust Inc [Cdr/Pb]21.0920.5020.886000.030.14 
CDR-CCedar Realty Trust Inc [Cdr/Pc]21.1020.4320.941.6K-0.050.24 
CDRECadre Holdings Inc30.0027.9528.01160.9K-1.705.72 
CDRpB21.0920.5020.886110.030.14 
CDRpC21.3420.7721.115340.170.81 
CECelanese Corp66.8864.5365.99622.8K1.342.07 
CEECentral Europe and Russia Fund20.5819.6020.4047.1K0.271.34 
CEL-Bristol Myers Squibb [Celg/R]0.09100.07210.0838131.1K0.00192.32 
CELG.RIBristol-Myers Squibb Company Ce0.00000.00000.000000.0000NaN 
CELGr0.09880.08380.08925.9K0.00546.44 
CEPUCentral Puerto S.A. ADR14.7914.2214.38168.2K-0.201.37 
CFCf Industries Holdings127.3122.5126.31.1M4.03.29 
CFGCitizens Financial Group Inc/Ri65.5564.1964.571.12M-0.430.65 
CFG-ECitizens Financial Group Inc Prf19.3519.2719.3329.4K-0.020.10 
CFG-HCitizens Financial Group Inc Pfd H25.8825.7525.8517.4K0.000.00 
CFG-ICitizens Financial Group Inc25.2425.1625.215.0K-0.030.12 
CFGpE19.3519.1819.2014.7K-0.140.70 
CFGpH25.8525.7225.756.5K-0.100.38 
CFGpI25.2225.0625.205.5K-0.010.04 
CFNDC1 Fund Inc3.7103.6503.66719.0K-0.0431.16 
CFRCullen/Frost Bankers144.6141.8142.4219.6K-1.00.72 
CFR-BCullen/Frost Bankers Inc17.2517.1517.153.5K-0.100.58 
CFRpB17.2417.0517.057.8K-0.100.58 
CFT-A24.9924.8924.891.6K-0.120.46 
CGAUCenterra Gold Inc18.0617.4517.59885.0K-0.452.49 
CGVAffinity Conductor Global Equity Value16.2916.1716.1718.7K-0.140.83 
CHCTCommunity Healthcare Trust Inc17.6717.2517.2652.3K-0.331.85 
CHDChurch & Dwight Company97.6796.1296.24516.9K-0.840.86 
CHEChemed Inc423.2417.5420.699.6K-0.50.11 
CHGGChegg Inc1.1901.0401.1652.01M0.0958.88 
CHHChoice Hotels International119.3115.0116.4387.9K-3.62.96 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]20.9720.6220.977.1K0.210.99 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.1123.0023.113.2K0.070.28 
CHMICherry Hill Mortgage Investmen2.6602.6002.66087.9K0.0301.14 
CHMIpA20.9920.6420.881.7K-0.090.41 
CHMIpB23.1122.8823.00520-0.110.47 
CHPTChargepoint Hldgs Inc6.6106.2506.460231.6K-0.2003.00 
CHTChunghwa Telecom Ltd ADR43.3542.8742.9931.6K-0.581.33 
CHWYChewy Inc26.1724.9526.022.68M0.431.66 
CIThe Cigna Group293.2283.4292.7759.3K7.82.73 
CIACitizens Inc5.7555.4705.53525.8K-0.1953.40 
CIBBancolombia S.A. ADR68.9966.4167.49190.9K-1.211.76 
CICBCion Investment Corporation 7.50%24.9524.8324.951.9K-0.020.08 
CIENCiena Corp482.5468.3475.0595.8K1.30.27 
CIFColonial Intermediate High1.6301.6101.62588.9K0.0050.31 
CIGComp En DE MN Cemig ADR2.5102.4602.4695.73M-0.0612.41 
CIG.CComp En DE MN Cemig Cl C ADR3.2953.2503.250920-0.1103.27 
CIIBlackrock Enhanced Large Cap Core Fund24.2923.9824.0567.3K0.100.42 
CIMChimera Investment Corp13.7313.4813.52270.9K-0.211.49 
CIM-AChimera Invt Corp [Cim/Pa]21.8521.5921.608.5K-0.130.58 
CIM-BChimera Invt Corp [Cim/Pb]24.4124.2324.3117.0K-0.100.41 
CIM-CChimera Invt Corp [Cim/Pc]22.8722.7322.7416.8K-0.100.44 
CIM-DChimera Invt Corp [Cim/Pd]24.2424.0224.243.8K-0.040.16 
CIMNChimera Investment Corporation 9.000%25.5725.5025.511.6K0.000.00 
CIMOChimera Investment Corporation 9.250%25.6825.5725.574.9K-0.070.25 
CIMPChimera Investment Corporation 8.875%25.6025.4425.494.0K-0.040.14 
CIMpA21.7021.5521.617.4K0.010.02 
CIMpB24.3824.2424.3712.3K0.060.25 
CIMpC22.7422.6322.7115.6K-0.030.13 
CIMpD24.3124.1424.174.3K-0.070.29 
CINTCI&T Inc Cl A4.2434.0004.04598.5K-0.0852.06 
CIONCion Investment Corp7.5907.4907.505239.3K-0.1151.51 
CLColgate-Palmolive Company85.6784.1284.301.33M-1.371.60 
CLBCore Laboratories Inc17.1616.5816.91189.7K0.140.83 
CLB.UColombier Acquisition Corp II Wts10.2010.1510.184.6K-0.010.07 
CLB.WColombier Acquisition Corp II [Clbr/W]0.70000.66300.6930700-0.00701.00 
CLBRColombier Acquisition Corp II Cl A10.0610.0610.0610.1K-0.040.35 
CLD-AChatham Lodging Trust Pfd.20.2620.2020.239.7K-0.020.10 
CLDTChatham Lodging Trust REIT8.8208.6058.63594.7K-0.0850.97 
CLDTpA20.3020.2120.302.9K0.070.35 
CLFCleveland-Cliffs Inc10.5210.1110.4210.16M0.201.96 
CLHClean Harbors306.6303.8304.7120.8K-1.60.51 
CLPRClipper Realty Inc3.5403.3703.40022.1K-0.1403.95 
CLSCelestica Inc374.9358.7373.51.43M11.93.30 
CLVTClarivate Analytics Plc2.9002.4102.8155.32M0.30512.15 
CLWClearwater Paper Corp14.8111.7312.55677.4K-2.3015.49 
CLXClorox Company96.5493.3994.301.74M-2.302.38 
CMCanadian Imperial Bank of Commerce109.7107.4107.6440.4K-1.91.76 
CMBTCmb.Tech NV13.4213.2613.38740.2K0.141.02 
CMCCommercial Metals Company69.0366.5366.68221.9K-2.293.32 
CMCMCheetah Mobile Inc ADR5.9405.4505.4805.1K-0.0801.44 
CMDBCostamare Bulkers Holdings Limited17.3716.7716.824.8K-0.392.24 
CMGChipotle Mexican Grill33.1532.5332.6715.14M-0.210.62 
CMICummins Inc648.6636.7639.9154.5K-2.50.39 
CMPCompass Minerals Intl Inc27.0525.1525.19136.5K-0.993.78 
CMR-BCostamare Inc [Cmre/Pb]26.3026.0926.098000.040.15 
CMR-CCostamare Inc [Cmre/Pc]26.5126.2426.501.5K0.220.84 
CMR-DCostamare Inc [Cmre/Pd]27.7527.5227.753000.140.51 
CMRECostamare Inc16.9815.8816.24239.4K-0.271.64 
CMREpB25.6025.6025.601.0K-0.491.88 
CMREpC26.7026.2626.703.7K0.200.75 
CMREpD27.9927.5127.521.7K-0.230.83 
CMSCms Energy Corp75.7374.5074.661.13M-1.261.66 
CMS-BConsumers Energy Company [Cms/Pb]81.0079.1379.136000.050.06 
CMS-CCms Energy Corp17.3017.1417.218.5K-0.070.41 
CMSACms Energy Corp 5.625% Junior21.9721.8621.864.8K-0.070.32 
CMSCCms Energy Corp22.8822.7722.8128.0K-0.020.09 
CMSDCms Energy Corp 5.875% Junior23.2323.0623.0615.7K-0.140.60 
CMSpB79.6379.1579.633900.500.63 
CMSpC17.2817.0617.076.2K-0.140.81 
CMTGClaros Mortgage Trust Inc2.6602.5252.540119.7K-0.1405.22 
CMUColonial Muni Income Trust3.6703.6303.635172.0K-0.0250.68 
CNACNA Financial Corp48.5447.5647.5688.0K-1.162.38 
CNCCentene Corp54.3949.4854.079.64M4.509.07 
CNFCnfinance Holdings Ltd ADR2.8352.6702.6802.9K-0.0401.47 
CNHCNH Industrial N.V.10.109.9410.1011.75M0.060.60 
CNICanadian National Railway115.0107.4107.61.57M-7.36.34 
CNKCinemark Holdings Inc29.2328.5028.79447.2K-0.461.57 
CNMCore & Main Inc Cl A49.7148.4048.691.16M-0.821.66 
CNMDC O N M E D Corp37.1135.2635.67135.6K-1.123.04 
CNNECannae Holdings Inc13.5213.2913.41143.8K-0.191.40 
CNOCno Financial Group44.9144.4244.54122.6K-0.030.07 
CNO-ACno Financial Group Inc 5.125%18.2018.0018.053.7K-0.301.63 
CNOpA18.1017.8417.853.3K-0.201.11 
CNPCenterpoint Energy Inc43.3042.7642.832.32M-0.300.70 
CNQCanadian Natural Resources47.4346.6547.085.53M0.721.54 
CNRCore Natural Resources Inc92.2289.8091.42241.9K2.052.29 
CNSCohn & Steers Inc69.4967.3067.66138.6K-1.291.86 
CNXCNX Resources Corp39.7439.1539.22419.0K0.050.13 
COD-ACompass Div Holdings [Codi/Pa]20.7520.4620.751.7K0.211.02 
COD-BCompass Div Holdings [Codi/Pb]22.2622.0522.137.6K-0.130.58 
COD-CCompass Div Holdings [Codi/Pc]21.8121.5121.6554.9K-0.060.28 
CODICompass Diversified Holdings11.9011.2311.35171.9K-0.453.81 
CODIpA20.5720.3720.3717.5K-0.391.86 
CODIpB22.2321.9221.987.7K-0.160.70 
CODIpC21.6521.5421.5459.5K-0.110.51 
COFCapital One Financial Corp193.4189.7190.31.47M-1.80.94 
COF-ICapital One Financial Corp [Cof/Pi]19.1719.0219.0349.0K-0.090.46 
COF-JCapital One Financial Corp [Cof/Pj]18.4218.2518.2938.1K-0.110.60 
COF-KCapital One Financial Corp17.6717.5817.629.6K-0.070.40 
COF-LCapital One Financial Corp16.6916.5516.5763.2K-0.130.78 
COF-NCapital One Financial Corp16.3116.1116.1534.9K-0.110.68 
COFpI19.0718.8918.9355.5K-0.100.54 
COFpJ18.2918.1018.1133.1K-0.180.98 
COFpK17.6517.5117.513.7K-0.110.62 
COFpL16.5816.4916.5439.1K-0.030.18 
COFpN16.1516.0716.0913.1K-0.060.37 
COHRCoherent Corp314.5298.1306.33.64M2.40.77 
COLDAmericold Realty Trust12.5212.1412.15714.6K-0.322.57 
COMPCompass Inc Cl A7.9157.5107.6156.0M-0.2753.49 
CONConcentra Group Holdings Parent Inc22.7222.1422.27139.9K-0.301.31 
COOKTraeger Inc43.4739.7139.716.3K-2.986.97 
COPConocophillips127.2124.3127.13.26M2.72.20 
COP.WCopley Acquisition Corp WT [Copl.W]0.15990.15990.1599300-0.01005.89 
COPLCopley Acquisition Corp10.3710.3710.371000.010.10 
COPL.UNCopley Acquisition Corp0.00000.00000.000000.0000NaN 
COPL.WTCopley Acquisition Corp WT0.00000.00000.000000.0000NaN 
CORCencora Inc312.8307.7312.0271.2K0.00.00 
COSOCoastalsouth Bancshares Inc25.7325.2025.2314.8K-0.431.68 
COTYCoty Inc2.4822.4002.4052.49M-0.0451.84 
COURCoursera Inc6.4606.0006.1703.21M-0.3204.93 
CPCanadian Pacific Kansas City Ltd86.7584.5384.712.31M-2.042.35 
CPACopa Holdings S.A.114.7111.3112.1233.4K-2.52.15 
CPACCementos Pacasmayo S.A.A ADR10.7610.6810.723.5K-0.040.37 
CPAINorthern Lights Counterpoint45.7745.5245.6223.3K-0.230.50 
CPAYCorpay Inc322.5306.9307.584.7K-4.01.30 
CPFCentral Pacific Financial Company34.6033.5134.0016.8K-0.611.76 
CPKChesapeake Utilities Corp126.9125.6125.624.5K-1.91.46 
CPNCalpine Corp29.5029.3529.3956.8K-0.612.03 
CPNGCoupang Inc Cl A20.4619.9520.328.7M-0.030.12 
CPRICapri Holdings Ltd20.0119.1619.261.25M-0.592.95 
CPSCooper Std Holdings Inc29.4928.3028.5187.6K-0.842.86 
CPTCamden Property Trust106.9105.0106.6377.9K0.70.61 
CQPCheniere Energy Partners LP65.4463.7665.0818.3K1.141.78 
CRCrane Company185.0174.8175.9158.4K-2.11.16 
CRBDCorebridge Financial Inc 6.375%23.9723.5423.6210.8K-0.170.71 
CRBGCorebridge Financial Inc27.2826.6926.998.51M0.060.20 
CRCCalifornia Resources Corp67.9466.6667.59140.7K0.981.48 
CRCLCircle Internet Group Inc Cl A95.6290.1994.664.44M0.310.33 
CRD.ACrawford Company Cl A10.9810.8610.9210.0K-0.070.59 
CRD.BCrawford Company Cl B10.4110.1710.311.7K0.090.88 
CRGYCrescent Energy Company Cl A13.5313.1513.472.53M0.403.06 
CRHCRH Plc ADR115.8113.2114.21.86M-0.20.21 
CRI37.3736.3736.76313.4K-0.812.16 
CRKComstock Resources17.7017.3117.52754.6K0.231.33 
CRLCharles River Laboratories Intl171.0162.4163.1157.2K-3.72.24 
CRMSalesforce Inc182.2177.4181.42.78M0.10.06 
CRSCarpenter Technology Corp445.0394.3405.4676.7K-22.75.31 
CRTCross Timbers Royalty Trust11.0510.7110.8320.2K-0.131.14 
CSANCosan Sa Spon ADR WI4.2103.9103.9252.66M-0.2856.77 
CSLCarlisle Companies Inc361.1344.4344.8124.1K-12.33.43 
CSRCenterspace68.6766.6566.7731.8K-1.612.35 
CSTMConstellium N.V.34.0031.0832.342.35M1.264.05 
CSVCarriage Services49.9948.7349.0812.3K-1.142.27 
CSWCsw Industrials Inc292.0284.3287.221.5K-4.41.51 
CTA-AEidp Inc54.1954.1954.19100-0.050.09 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]69.3868.0468.04800-0.701.02 
CTApA54.4154.1954.419310.220.41 
CTApB68.8268.2968.451.1K0.410.60 
CTBBQwest Corp18.2017.6018.12229.4K0.522.95 
CTDDQwest Corp 6.75% Notes Due 205718.5117.9018.42172.8K0.492.73 
CTEVClaritev Corporation23.8322.5122.7813.4K-0.723.04 
CTOCto Realty Growth Inc20.6119.9120.17142.8K0.472.39 
CTO-ACto Realty Growth Inc20.7520.7520.753000.010.05 
CTOpA20.8220.8220.821000.070.34 
CTOSCustom Truck One Source9.3208.9709.145836.0K0.1351.50 
CTRACoterra Energy Inc35.5734.7535.503.62M0.872.51 
CTRECaretrust REIT Inc40.0038.8338.92807.0K-0.791.99 
CTRICenturi Holdings Inc36.0334.6235.11222.3K-0.361.00 
CTSCts Corp58.0154.2354.50226.3K0.230.42 
CTVACorteva Inc80.2678.6879.66939.9K0.720.91 
CUBBCustomers Bancorp Inc 5.375%23.0022.7222.72740-0.261.13 
CUBECubesmart39.8639.1939.551.15M-0.050.13 
CUBICustomers Bancorp77.4575.4975.8099.1K-1.341.74 
CUKCarnival Plc ADR26.2925.3525.651.75M-0.662.51 
CULPCulp Inc3.2653.2103.25015.3K-0.0601.82 
CURBCurbline Properties Corp28.7427.5827.58403.6K-1.184.10 
CURVTorrid Holdings Inc1.7551.6751.725146.9K-0.0351.99 
CUZCousins Properties Inc25.6724.9424.94950.0K-0.672.62 
CVECenovus Energy Inc28.7527.6428.596.98M1.174.25 
CVE.WTCenovus Energy Inc0.00000.00000.000000.0000NaN 
CVEOCiveo Corp31.3130.7531.155.6K-0.150.48 
CVICvr Energy Inc34.9931.8834.11687.6K1.464.47 
CVLGCovenant Logistics Group Inc35.9134.2034.7056.1K-0.290.83 
CVNACarvana Company Cl A410.2393.1394.51.26M-12.02.94 
CVSCVS Corp83.2380.6383.222.23M2.242.77 
CVSAAdtalem Global Education Inc115.4112.0115.369.8K2.11.88 
CVXChevron Corp192.6188.1191.53.82M3.21.67 
CWCurtiss-Wright Corp711.7694.3696.986.9K-9.21.30 
CWANClearwater Analytics Holdings Inc Cl A24.1624.0424.102.57M-0.050.19 
CWE.AClearway Energy Inc [Cwen.A]41.4140.3340.45276.1K-0.651.58 
CWENClearway Energy Inc Cl C40.5038.0238.08266.0K-2.355.81 
CWEN.AClearway Energy Inc.40.5038.0038.0387.1K-2.425.98 
CWHCamping World Holdings Inc7.1006.6756.8802.27M0.0701.03 
CWKCushman & Wakefield Plc14.7013.8714.00350.6K-0.503.45 
CWTCalifornia Water Service Group Holding46.3545.4445.4593.4K-1.082.32 
CXCemex S.A.B. DE C.V. ADR12.4012.0012.162.46M0.030.21 
CXEColonial High Income Muni Trust3.6903.6503.67058.8K-0.0200.54 
CXHColonial Investment Grade Muni Trust8.3508.3408.34078.0K-0.0100.12 
CXMSprinklr Inc Cl A5.1004.8904.9351.19M-0.1352.66 
CXTCrane Nxt CO44.4643.7544.06154.8K-0.240.54 
CXWCorecivic Inc20.6920.4620.5869.4K0.010.05 
CYDChina Yuchai International40.9239.7639.8519.9K-0.922.26 
CYHCommunity Health Systems2.9152.8402.8651.17M-0.0150.52 

MEMBER LOGIN

216.73.216.102
United States

GLOBAL INDICES

CodeLastChange
COMP24,664-2230.9
DJI49,142-260.1
SP5007,139-350.5
INDS12,881-550.4
CAC8,104-380.5
DAX24,018-650.3
NKY59,917-6201.0
HSI25,680-2460.9
OBX1,93540.2
AORD8,935-560.6
TWII39,6176841.8
JKSE7,072-340.5
STI4,888-50.1
ATX5,779160.3
NZD12,764-1110.9
BEL5,335-210.4
BVSP188,619-9600.5