Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
CCitigroup Inc70.6469.1869.2117,661,300-0.630.90 
C-CCitigroup Inc Prfd C 5.8 P12/31/49 +C24.9924.9824.9817,0000.010.04 
C-JCitigroup Inc Prfd C V7.125 P12/31/49 J27.1927.0927.1230,600-0.090.33 
C-KCitigroup Inc Prfd C V6.875 P12/31/49 K27.2227.0127.0966,900-0.100.37 
C-LCitigroup Inc Prfd C 6.875 P12/31/49 L25.5925.5625.5817,0000.050.20 
C-NCitigroup Cap Prfd C V7.875 10/30/4026.7926.6826.7681,7000.020.07 
C-SCitigroup Inc Prfd C 6.325.6625.5925.6632,9000.000.00 
C.ACitigroup Inc Wrnt 'A'0.00220.00200.0020110,000-0.001033.33 
CAAPCorporacion America Airports Sa8.3608.1608.220137,000-0.0700.84 
CABOCable One Inc863.9835.7854.235,90018.52.22 
CACICaci International180.8176.3178.9137,0001.91.09 
CADECadence Bancorporation Class A24.4023.6224.131,392,1000.421.77 
CAECae Inc19.0418.7718.94118,2000.080.42 
CAFMorgan Stanley China A Share Fund Inc19.2119.0119.01122,100-0.412.11 
CAGConagra Brands Inc36.2435.3436.056,535,9000.712.01 
CAHCardinal Health52.1651.5051.532,725,400-0.100.19 
CAICai International21.1220.3921.04100,2000.311.50 
CAI-ACai International Inc Red Perp Pfd Ser A25.3025.2525.304,3000.010.04 
CAI-BCai International Inc 8.50% Red Perp Pfd25.3525.3525.352000.100.40 
CAJCanon Inc31.1630.8031.01398,6000.150.49 
CALCaleres Inc34.5934.0734.30199,1000.070.20 
CALXCalix Inc7.3407.1207.26092,8000.0700.97 
CANGCango Inc. ADR9.8809.8809.8807000.1501.54 
CAPLCrossamerica Partners LP17.8717.6217.7830,200-0.100.56 
CARSCars.com Inc25.9625.3225.70461,7000.200.78 
CATCaterpillar Inc143.2141.1141.83,741,800-0.30.19 
CATOCato Corp19.5718.7419.44255,2000.492.59 
CBChubb Ltd127.5124.6124.61,625,900-1.61.28 
CBAClearbridge American Energy ML7.5907.4507.50087,7000.0000.00 
CBBCincinnati Bell Inc13.5412.8113.15669,700-0.010.08 
CBB-BCincinnati Bell Pr B48.4848.3848.42800-0.130.27 
CBDCompanhia Brasileira De Distribuicao21.4620.7620.771,524,600-0.632.94 
CBHAllianzgi Convertible Income 2024 Target9.1108.9409.00082,6000.0000.00 
CBKChristopher & Banks Corp0.67000.63000.6300124,600-0.03004.55 
CBLCbl & Associates Properties3.5403.4303.4304,319,6000.0000.00 
CBL-DCbl Pfd D15.6014.8115.43115,8000.453.00 
CBL-ECbl & Associates Properties I14.8114.3314.7031,4000.201.38 
CBMCambrex Corp60.4857.9058.42425,300-1.813.01 
CBOCbo Common Stock5.5004.8904.8901,900-0.56010.28 
CBPXContinental Building Products32.7932.2532.35406,500-0.080.25 
CBRECBRE Group Inc39.8638.8839.482,681,0000.571.46 
CBSCBS Corp54.9353.9454.361,717,7000.040.07 
CBS.ACBS Corp54.9154.0754.831,6000.721.33 
CBTCabot Corp54.0852.9053.83535,5000.420.79 
CBUCommunity Bank System58.9257.6158.50245,6000.681.18 
CBZCbiz Inc22.7222.0222.62148,9000.160.71 
CCChemours Company37.2736.3536.621,677,0000.220.60 
CCC.UChurchill Capital Corp10.1510.1210.1312,400-0.010.10 
CCECoca Cola European Partners43.7443.1743.423,230,7000.300.70 
CCH.UCollier Creek Holdings Units10.2410.1310.17108,100-0.010.10 
CCICrown Castle International Corp106.6104.7105.51,871,1000.60.53 
CCI-ACrown Castle International Corp1,0261,0111,01110,000-30.25 
CCJCameco Corp11.6411.3611.573,139,3000.070.61 
CCKCrown Cork & Seal Company47.1145.8946.501,619,1000.420.91 
CCLCarnival Corp58.6657.7157.723,188,600-0.520.89 
CCMConcord Medical Services3.2503.0203.2501,100-0.1002.99 
CCOClear Channel Outdoor Holdings6.0005.7605.91066,9000.0601.03 
CCRConsol Coal Resources LP18.9018.1518.8531,2000.723.97 
CCSCentury Communities Inc23.9323.1723.30528,600-0.150.64 
CCTCorporate Capital Trust Inc14.9014.7014.74282,000-0.060.41 
CCUCompania Cervecerias Unidas S.A.26.5925.9726.2678,8000.190.73 
CCZComcast Corp55.0055.0055.001000.060.11 
CDAYCeridian Hcm Holding Inc37.3935.8837.06441,2000.842.32 
CDECoeur Mining Inc5.7005.5305.5702,908,3000.1402.58 
CDRCedar Shopping Centers Inc4.0403.9103.940218,500-0.0300.76 
CDR-BCedar Realty Trust Inc24.3024.3024.302000.000.00 
CDR-CCedar Realty Trust Inc21.1020.9720.971,800-0.180.85 
CECelanese Corp98.8497.8597.951,386,200-0.730.74 
CEAChina Eastern Airlines Corp Ltd27.0526.7126.848,700-0.762.75 
CEECentral Europe and Russia Fund23.2922.8523.202,6000.220.96 
CEIXConsol Energy Inc39.6138.3239.02226,9000.701.83 
CELCellcom Israel6.3406.3306.340300-0.1101.71 
CELPCypress Energy Partners LP6.9006.7006.8204,3000.0701.04 
CEMClearbridge Energy MLP Fund Inc14.1213.7713.77305,500-0.271.92 
CENCenter Coast MLP & Infrastructure9.3509.1909.330211,5000.0700.76 
CEOCnooc Ltd186.4183.8185.5130,9002.41.29 
CEPUCentral Puerto S.A. ADR9.6109.2509.460136,4000.2002.16 
CEQPCrestwood Equity Partners LP37.0836.7836.80117,400-0.160.43 
CFCf Industries Holdings52.4050.5850.793,842,900-1.643.13 
CFGCitizens Financial Group Inc/Ri36.3635.6635.855,712,800-0.260.72 
CFRCullen/Frost Bankers100.4698.9999.53228,5000.170.17 
CFR-ACullen/Frost Bankers Inc24.5224.4224.436,600-0.030.12 
CFXColfax Corp32.8332.1032.43685,6000.140.43 
CGAChina Green Agriculture0.66000.60000.6300282,9000.02003.28 
CGCCanopy Growth Corp57.0050.3256.8923,960,9007.0914.24 
CGGCompagnie Generale De Gephysqu2.8602.6802.76044,2000.0501.85 
CHAChina Telecom Corp Ltd50.0849.2949.4252,700-1.062.10 
CHAPChaparral Energy Inc17.0016.7616.761,500-0.221.30 
CHCTCommunity Healthcare Trust Inc28.4127.8327.92108,100-0.040.14 
CHDChurch & Dwight Company57.4856.0057.051,552,6000.981.75 
CHEChemed Inc310.4301.0306.6180,4003.41.12 
CHGGChegg Inc26.0825.0025.85784,6000.351.37 
CHHChoice Hotels International75.5674.6575.00290,300-0.160.21 
CHKChesapeake Energy Corp4.6404.4504.60026,142,4000.1503.37 
CHK-DChesapeake En Cv Pfd54.9154.7554.751,900-0.170.31 
CHKRChesapeake Granite Wash Trust1.6701.6401.65040,200-0.0301.79 
CHLChina Mobile [Hong Kong] Ltd49.2648.7649.02970,200-0.230.47 
CHM-ACherry Hill Mortgage Investment Corp25.2024.9524.958,400-0.250.99 
CHMICherry Hill Mortgage Investmen17.6717.1617.44120,5000.281.63 
CHNChina Fund17.8717.6717.777,800-0.301.66 
CHRACharah Solutions Inc7.9207.4307.81071,400-0.1201.51 
CHSChico's Fas7.8357.6007.7102,862,3000.0801.05 
CHSPChesapeake Lodging Trust29.6229.2529.26139,800-0.150.51 
CHTChunghwa Telecom Co Ltd34.6934.4534.49102,400-0.340.98 
CHUChina Unicom [Hong Kong] Ltd11.2311.1211.15363,800-0.060.54 
CICigna Corp207.1203.8203.91,791,100-3.21.53 
CIACitizens Inc7.8407.5207.620112,400-0.1501.93 
CIBBancolombia S.A.40.5139.8240.21189,0000.040.10 
CICCapitol Investment Corp IV9.9509.9009.9504,7000.0000.00 
CIC.UCapitol Investment Corp IV Units10.3710.3710.378000.040.39 
CIC.WCapitol Investment Corp IV Wrnt1.4301.4301.430100-0.0302.05 
CIENCiena Corp29.5428.9129.392,082,8000.361.24 
CIFColonial Intermediate High2.5902.5502.58032,4000.0301.18 
CIGComp En De Mn Cemig ADR2.8402.7002.71013,006,000-0.1404.91 
CIG.CComp En De Mn Cemig Class C ADR2.8502.7302.73011,700-0.0301.09 
CIIBlackrock Capital and Income Strategies16.1115.9516.0690,5000.060.38 
CIMChimera Investment Corp17.2916.9817.151,064,4000.150.88 
CIM-AChimera Investment Corp25.4925.2425.3024,3000.010.04 
CIM-BChimera Investment Corp25.4925.3025.4328,9000.080.32 
CIM-CChimera Investment Corp Pfd Ser C25.0624.9225.01273,3000.000.00 
CINRCiner Resources LP25.7625.0825.4023,3000.030.12 
CIOCity Office REIT Inc11.6311.4111.58300,6000.171.49 
CIO-ACity Office REIT Inc24.1623.8323.835,400-0.271.12 
CIRCircor International39.3938.2238.50153,200-0.721.84 
CISNCision Ltd15.6315.2015.42342,600-0.140.90 
CITCit Group Inc [Del]49.3548.3448.83828,0000.020.04 
CIVICivitas Solutions Inc15.7015.3515.4625,500-0.231.47 
CJC&J Energy Services Inc20.3419.6520.18389,7000.271.36 
CKHSeacor Smit Inc47.3946.4447.0962,100-0.010.02 
CLColgate-Palmolive Company63.0662.2462.553,439,0000.010.02 
CLBCore Laboratories N.V.108.2105.2106.6421,900-0.60.57 
CLDCloud Peak Energy Inc2.3302.2402.280378,2000.0100.44 
CLDRCloudera Inc15.4614.7915.243,531,200-0.271.74 
CLDTChatham Lodging Trust [Reit]19.6219.2619.40182,9000.120.62 
CLFCleveland-Cliffs Inc12.0011.6111.797,615,400-0.221.83 
CLGXCorelogic45.4044.8744.89538,100-0.601.32 
CLHClean Harbors67.4866.1166.77338,7000.550.83 
CLIMack-Cali Realty Corp20.1819.7019.94557,9000.050.25 
CLN-BColony Financial Inc Perp Pfd25.1425.0525.1415,0000.000.00 
CLN-EColony Northstar [Clnspe]25.6525.4725.648,0000.090.35 
CLN-GColony Northstar [Clnspg]23.0922.9923.091,100-0.210.90 
CLN-HColony Northstar [Clnsph]21.9921.8821.9526,1000.030.14 
CLN-IColony Northstar Inc. 7.15% Series I Pfd22.0721.8021.9078,0000.030.14 
CLN-JColony Northstar Inc Cum Red Perp Pfd21.9321.8121.9053,600-0.030.14 
CLNCColony Northstar Credit Real Estate Inc.20.7520.3920.62173,4000.120.59 
CLNYColony Capital Inc5.6705.4705.6002,064,7000.1402.56 
CLPRClipper Realty Inc12.5812.3012.3615,7000.030.24 
CLRContinental Resources62.4660.4361.732,244,3001.282.12 
CLSCelestica Inc10.9610.6310.64469,200-0.131.21 
CLWClearwater Paper Corp26.7325.6426.48109,6000.341.30 
CLXClorox Company148.5144.9146.6990,2001.81.22 
CMCanadian Imperial Bank of Commerce89.1888.3488.65649,400-0.030.03 
CMAComerica Inc84.7182.9283.522,834,500-1.211.43 
CMA.WComerica Inc54.6253.6054.622,600-0.591.07 
CMCCommercial Metals Company19.0718.4318.552,157,800-0.572.98 
CMCMCheetah Mobile Inc8.6908.4008.600140,000-0.0500.58 
CMDCantel Medical86.0683.4085.33259,5000.610.72 
CMGChipotle Mexican Grill436.3428.8431.7502,000-4.00.91 
CMICummins Inc147.8145.2146.1963,0000.80.56 
CMOCapstead Mortgage Corp7.4807.3507.400836,7000.0300.41 
CMO-ECapstead Mortgage Corp24.8424.6524.7219,800-0.030.12 
CMPCompass Minerals Intl Inc67.7765.9867.29235,2001.352.05 
CMR-BCostamare Inc Perpetual Prefer24.7924.1724.332,700-0.020.08 
CMR-CCostamare Inc Perpetual Prefer24.6324.4224.427,6000.020.08 
CMR-DCostamare Inc 8.75% Series D Cum Perp25.2024.9625.1011,5000.060.24 
CMR-ECostamare Inc. Pfd25.0424.9125.0218,2000.110.44 
CMRECostamare Inc5.9505.7705.900493,0000.1402.43 
CMSCms Energy Corp49.4048.7449.012,317,9000.160.33 
CMS-BConsumers Engry 4.50103.0100.8101.51,400-1.51.46 
CMSACms Energy Corporation 5.625% Junior24.0023.6423.9712,4000.230.95 
CMSCCms Energy Corporation24.9824.8524.9114,8000.000.00 
CMUColonial Muni Income Trust4.4604.4304.45036,5000.0100.23 
CNACna Financial Corp44.4143.6843.76299,0000.060.14 
CNCCentene Corp141.5138.9139.41,178,100-1.40.99 
CNDTConduent Inc20.1119.7219.99860,9000.090.45 
CNHICNH Industrial N.V.11.2811.1111.191,162,0000.040.36 
CNICanadian National Railway85.2283.6984.711,501,000-0.100.12 
CNKCinemark Holdings Inc40.6739.5240.401,317,4000.501.25 
CNNECannae Holdings Inc19.8419.1519.60380,7000.130.67 
CNOCno Financial Group20.1619.8319.87911,2000.000.00 
CNPCenterpoint Energy Inc27.7827.3127.555,247,7000.210.77 
CNP-BCenterpoint Energy Inc Dep Shs Repstg50.4850.0050.4812,1000.490.98 
CNQCanadian Natural Resources29.2628.7628.773,933,900-0.270.93 
CNSCohn & Steers Inc37.0935.8536.86126,5000.802.22 
CNXCNX Resources Corp14.8114.3314.533,028,9000.372.61 
CNXMCNX Midstream Partners LP19.1318.7818.94143,6000.020.11 
COGlobal Cord Blood Corp6.9406.7106.93066,3000.2603.90 
COD-ACompass Diversified Holdings Pfd Ser A22.5922.0522.175,900-0.050.23 
COD-BCompass Diversified Holdings Fixed/Fltg22.9222.5022.659,500-0.110.48 
CODICompass Diversified Holdings17.4517.2517.38110,9000.080.46 
COEChina Online Education Group9.2809.0209.0907,200-0.2102.26 
COFCapital One Financial Corp91.3789.9090.552,461,600-0.240.26 
COF-CCapital One Financial Corporat25.2225.1425.2233,3000.010.04 
COF-DCapital One Financial Corporat25.9725.8925.9134,100-0.090.35 
COF-FCapital One Financial Corporat25.2425.1325.2141,1000.040.16 
COF-GCapital One Financial Corp22.9322.5022.63113,600-0.200.88 
COF-HCapital One Financial Corp Pfd25.1024.9124.99109,200-0.010.04 
COF-PCapital One Financial Corp Pfd24.8624.7924.81104,200-0.010.04 
COF.WCapital One Financial Corp48.3848.3848.38100-0.621.27 
COGCabot Oil & Gas Corp24.3223.5823.906,401,2000.522.22 
COLRockwell Collins135.5133.9134.71,051,7000.40.31 
COLDAmericold Realty Trust24.3823.2824.26428,3000.130.54 
COOCooper Companies256.7252.3253.0219,700-3.21.26 
COPConocophillips74.1973.0173.276,125,000-0.560.76 
CORCoresite Realty Corp101.6100.3100.4341,400-0.10.13 
COR-ZCorenergy Infrastructure Trust Inc Dep.25.0024.8625.007,100-0.050.20 
CORRCorenergy Infrastructure Trust Inc35.8235.3035.6463,2000.340.96 
COTCott Corp14.8814.6514.80707,000-0.040.27 
COTYCoty Inc11.3211.0311.105,982,6000.070.63 
CPCanadian Pacific Railway208.5205.3207.2403,900-0.20.09 
CPACopa Holdings S.A.77.9476.6377.05434,700-0.230.30 
CPACCementos Pacasmayo S.A.A11.1711.1711.17300-0.121.06 
CPBCampbell Soup Company38.1736.8837.802,607,9000.701.89 
CPECallon Petroleum Company12.6512.2212.572,919,9000.161.29 
CPE-ACallon Petroleum Company Prefer50.9850.8150.983,4000.040.08 
CPFCentral Pacific Financial Co25.8625.3125.68129,3000.261.02 
CPGCrescent Pt Energy5.8105.6105.7001,378,200-0.0200.35 
CPKChesapeake Utilities Corp80.8279.3380.2938,5000.500.63 
CPLCpfl Energia S.A.13.5813.1913.3845,5000.130.98 
CPLGCorepoint Lodging Inc17.4916.8217.01712,500-0.553.13 
CPSCooper Std Hldg Inc95.2993.0094.77384,6000.800.85 
CPTCamden Property Trust91.1089.0090.36405,0001.131.27 
CRCrane Company89.3388.1688.70407,500-0.170.19 
CRCCalifornia Resources Corporatio40.2937.9038.501,362,000-0.802.04 
CRCMCare.com Inc18.3617.6217.63391,800-0.492.70 
CRD.ACrawford Co Cl A9.1108.9308.9305,900-0.1001.11 
CRD.BCrawford Co Cl B9.1508.9508.96012,800-0.0400.44 
CRHCRH Plc31.2230.6531.00736,8000.612.01 
CRICarter's Inc96.2793.8095.37917,200-0.350.37 
CRKComstock Resources8.7708.4308.650315,3000.2002.37 
CRLCharles River Laboratories Intl123.0120.9121.9407,600-1.10.92 
CRMSalesforce.com Inc146.7141.3142.06,040,800-4.83.26 
CRRCarbo Ceramics6.7506.2806.420274,200-0.2403.60 
CRSCarpenter Technology Corp54.9453.2353.93276,100-0.010.02 
CRTCross Timbers Royalty Trust14.8414.5214.8011,2000.352.42 
CRYCryolife30.7829.4030.57152,8000.441.46 
CSCredit Suisse Group13.6213.4713.523,334,3000.020.15 
CSLCarlisle Companies Inc107.7105.6107.0530,3000.90.86 
CSLTCastlight Health Inc2.4902.3102.470340,2000.1506.47 
CSSCss Industries13.8513.0213.1942,500-0.654.70 
CSTMConstellium N.V.10.3510.1010.16836,400-0.111.07 
CSUCapital Senior Living Corp8.6208.3608.500138,2000.0700.83 
CSVCarriage Services20.5720.0320.4184,800-0.060.29 
CTAAQwest Corp25.4225.1825.429,9000.311.23 
CTBCooper Tire & Rubber Company24.9823.9724.47768,7000.793.34 
CTBBQwest Corp22.4022.3222.3349,7000.030.13 
CTDDQwest Corporation 6.75% Notes Due 205723.1723.0323.1532,200-0.020.09 
CTKCootek [Cayman] Inc.7.6506.8907.60069,700-0.2002.56 
CTLCenturylink20.9820.5320.718,020,4000.050.24 
CTLTCatalent Inc41.9641.1941.57580,5000.100.24 
CTRClearbridge Energy MLP Fund In10.8410.7110.7889,800-0.030.28 
CTSCts Corp30.6029.8930.07216,300-0.160.53 
CTTCatchmark Timber Trust Inc9.8509.4109.750611,3000.0100.10 
CTVQwest Corp24.0123.8524.0126,2000.040.17 
CTYQwest Corp21.6721.5021.6152,1000.040.19 
CTZQwest Corporation 6.625% Notes23.3423.1623.3414,9000.130.56 
CUBCubic Corp69.4067.0768.56134,7000.881.30 
CUB-CCustomers Bancorp Inc Perp Pref Series C25.7525.6325.746,6000.010.04 
CUB-DCustomers Bancorp Inc25.4225.4225.42600-0.130.51 
CUB-ECustomers Bancorp Inc25.7825.4525.786,3000.020.08 
CUB-FCustomers Bancorp Inc Prf25.3125.1325.198,000-0.160.63 
CUBECubesmart28.1927.3927.801,344,6000.250.91 
CUBICustomers Bancorp23.1521.5122.12606,5000.311.42 
CUKCarnival Plc ADR58.0957.3257.34203,900-0.500.86 
CULPCulp Inc23.6622.7822.9429,700-0.120.52 
CUROCuro Group Holdings Corp23.9823.4623.94142,8000.140.59 
CUZCousins Properties Inc8.4108.2608.3504,570,6000.0600.72 
CVACovanta Holding Corp15.8715.6115.77540,3000.040.25 
CVECenovus Energy Inc8.8508.4608.4703,045,900-0.2903.31 
CVEOCiveo Corp3.7203.6103.640351,200-0.0601.62 
CVGConvergys Corp24.4823.6924.415,029,9000.482.01 
CVICvr Energy Inc37.9937.2537.40440,900-0.481.27 
CVIACovia Holdings Corp7.8857.2507.400314,000-0.1201.60 
CVNACarvana Co. Class A46.5842.7143.652,104,900-3.256.93 
CVRRCvr Refining LP18.1517.6218.07268,3000.372.09 
CVSCVS Corp74.9773.0273.067,383,800-1.522.04 
CVXChevron Corp118.9116.9116.96,047,200-0.80.70 
CWCurtiss-Wright Corp120.2118.0119.2451,5001.10.96 
CWE.AClearway Energy Inc. Cl. A19.9319.5319.58380,6000.030.15 
CWENClearway Energy Inc. Cl. C19.9919.4919.65485,2000.100.51 
CWHCamping World Holdings Inc22.2021.1621.45803,7000.110.52 
CWKCushman & Wakefield Plc16.2615.7016.19337,8000.311.95 
CWTCalifornia Water Service Group Holding40.7440.1040.47148,600-0.010.02 
CXCemex S.A.B. De C.V.6.4206.1856.3203,620,1000.1001.61 
CXEColonial High Income Muni Trust4.9704.8704.970107,7000.1202.47 
CXHColonial Investment Grade Muni Trust8.7208.6208.71052,1000.0600.69 
CXOConcho Resources Inc152.4149.3151.11,038,5000.70.43 
CXPColumbia Property Trust Inc21.8121.4021.68789,6000.321.50 
CXWCorecivic Inc22.7722.3222.42699,0000.050.22 
CYDChina Yuchai International15.7715.2615.5629,7000.201.30 
CYHCommunity Health Systems2.6802.4802.6402,172,0000.0200.76 
CZZCosan Ltd7.4307.1107.340750,4000.1201.66 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.118.247
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,431-660.88
DJI25,251-890.35
SP5002,751-160.59
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22790.76
BDI1,200494.26
HSI30,063-2530.83