| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 91.79 | 88.12 | 90.72 | 39,032,312 | 3.22 |  | 3.68 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 30.49 | 30.23 | 30.42 | 92,103 | 0.04 | | 0.13 | |
| CAAP | Corporacion America Airports Sa | 19.84 | 19.45 | 19.67 | 105,064 | -0.14 |  | 0.71 | |
| CABO | Cable One Inc | 125.3 | 119.1 | 119.7 | 274,682 | -4.8 | | 3.89 | |
| CACI | Caci International | 489.8 | 474.6 | 475.0 | 124,131 | -12.3 | | 2.52 | |
| CAD-A | Cadence Bank [Cade/A] | 20.61 | 20.40 | 20.50 | 10,321 | -0.02 | | 0.10 | |
| CADE | Cadence Bank | 35.45 | 33.98 | 34.00 | 1,748,174 | -1.52 | | 4.28 | |
| CAE | Cae Inc | 29.68 | 29.30 | 29.51 | 759,947 | 0.01 | | 0.03 | |
| CAF | Morgan Stanley China A Share Fund Inc | 14.17 | 14.07 | 14.17 | 42,838 | 0.10 | | 0.71 | |
| CAG | Conagra Brands Inc | 19.55 | 18.96 | 19.00 | 14,784,087 | -0.38 | | 1.96 | |
| CAH | Cardinal Health | 161.9 | 160.1 | 161.0 | 1,922,869 | -0.7 | | 0.41 | |
| CAL | Caleres Inc | 14.40 | 13.39 | 13.39 | 550,214 | -0.89 | | 6.23 | |
| CALX | Calix Inc | 51.01 | 50.01 | 50.08 | 608,601 | -0.51 | | 1.01 | |
| CANG | Cango Inc ADR | 5.200 | 4.900 | 5.050 | 965,417 | -0.130 | | 2.51 | |
| CAPL | Crossamerica Partners LP | 20.85 | 20.50 | 20.68 | 16,634 | -0.07 | | 0.34 | |
| CARR | Carrier Global Corp | 76.66 | 75.36 | 75.38 | 3,194,937 | -1.23 | | 1.61 | |
| CARS | Cars.com Inc | 12.80 | 12.39 | 12.39 | 1,132,884 | -0.25 | | 1.98 | |
| CAT | Caterpillar Inc | 408.8 | 403.0 | 404.6 | 2,166,651 | -1.1 | | 0.28 | |
| CATO | Cato Corp | 2.940 | 2.810 | 2.920 | 30,470 | 0.060 | | 2.10 | |
| CAVA | Cava Group Inc | 91.29 | 87.45 | 88.20 | 3,909,600 | -1.66 | | 1.85 | |
| CB | Chubb Ltd | 279.1 | 275.2 | 275.7 | 1,245,990 | -4.5 | | 1.61 | |
| CBAN | Colony Bankcorp Inc | 17.73 | 17.15 | 17.21 | 52,972 | -0.50 | | 2.82 | |
| CBL | Cbl & Associates Properties Inc | 26.75 | 26.00 | 26.19 | 121,817 | -0.46 | | 1.73 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 26.75 | 25.83 | 25.87 | 4,650 | -0.72 | | 2.71 | |
| CBRE | CBRE Group Inc | 141.5 | 136.9 | 137.0 | 1,994,892 | -4.0 | | 2.82 | |
| CBT | Cabot Corp | 78.35 | 76.15 | 76.19 | 372,605 | -1.61 | | 2.07 | |
| CBU | Community Financial System Inc | 58.38 | 56.38 | 56.40 | 265,501 | -1.97 | | 3.38 | |
| CBZ | Cbiz Inc | 73.29 | 72.04 | 72.49 | 546,669 | -0.32 | | 0.44 | |
| CC | Chemours Company | 13.80 | 13.13 | 13.17 | 2,826,310 | -0.32 | | 2.37 | |
| CCI | Crown Castle Inc | 103.2 | 101.5 | 102.0 | 1,968,641 | -1.3 | | 1.25 | |
| CCIA | Carlyle Credit Income Fund | 25.75 | 25.74 | 25.74 | 1,185 | -0.04 | | 0.16 | |
| CCIF | Carlyle Credit Income Fund | 6.420 | 6.360 | 6.400 | 91,459 | 0.000 |  | 0.00 | |
| CCJ | Cameco Corp | 76.56 | 73.63 | 75.80 | 6,063,017 | 0.66 | | 0.88 | |
| CCK | Crown Cork & Seal Company | 107.7 | 105.6 | 105.7 | 768,194 | -1.6 | | 1.45 | |
| CCL | Carnival Corp | 29.29 | 28.61 | 28.97 | 18,319,397 | -0.35 | | 1.19 | |
| CCM | Concord Medical Services ADR | 5.500 | 5.500 | 5.500 | 343 | 0.282 | | 5.39 | |
| CCO | Clear Channel Outdoor Holdings | 1.260 | 1.190 | 1.190 | 1,048,253 | -0.060 | | 4.80 | |
| CCRD | Corecard Corporation | 29.27 | 27.69 | 28.18 | 80,973 | -0.82 | | 2.83 | |
| CCS | Century Communities Inc | 62.04 | 57.75 | 57.76 | 311,540 | -3.47 | | 5.67 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 12.63 | 12.15 | 12.19 | 353,130 | -0.48 | | 3.79 | |
| CCZ | Comcast Corp | 59.75 | 59.75 | 59.75 | 108 | -1.35 | | 2.21 | |
| CDE | Coeur Mining Inc | 9.470 | 9.060 | 9.150 | 9,257,395 | -0.280 | | 2.97 | |
| CDLR | Cadeler As ADR | 21.33 | 21.11 | 21.17 | 49,657 | 0.21 | | 1.00 | |
| CDP | Copt Defense Properties | 28.38 | 27.79 | 27.81 | 822,586 | -0.53 | | 1.87 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 17.65 | 16.80 | 16.80 | 3,503 | -0.83 | | 4.71 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 15.70 | 15.35 | 15.50 | 13,175 | 0.15 | | 0.98 | |
| CDRE | Cadre Holdings Inc | 33.62 | 31.93 | 31.96 | 522,393 | -1.49 | | 4.45 | |
| CE | Celanese Corp | 60.40 | 57.47 | 57.51 | 1,866,525 | -1.76 | | 2.97 | |
| CEE | Central Europe and Russia Fund | 15.44 | 15.18 | 15.26 | 8,803 | -0.15 | | 0.97 | |
| CEL- | | 0.0349 | 0.0287 | 0.0287 | 10,500 | -0.0062 | | 17.77 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0347 | 0.0253 | 0.0345 | 2,029 | 0.0058 | | 20.21 | |
| CEPU | Central Puerto S.A. ADR | 11.40 | 10.96 | 11.35 | 109,915 | 0.23 | | 2.07 | |
| CF | Cf Industries Holdings | 97.98 | 95.31 | 95.90 | 1,702,051 | -1.51 | | 1.55 | |
| CFG | Citizens Financial Group Inc/Ri | 47.91 | 46.64 | 46.69 | 5,823,668 | -1.19 | | 2.49 | |
| CFG-E | Citizens Financial Group Inc Prf | 19.38 | 19.16 | 19.16 | 22,499 | -0.17 | | 0.88 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 26.21 | 26.04 | 26.04 | 17,509 | -0.17 | | 0.65 | |
| CFR | Cullen/Frost Bankers | 137.3 | 132.7 | 132.9 | 224,439 | -4.6 | | 3.32 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.67 | 17.55 | 17.60 | 9,534 | -0.04 | | 0.23 | |
| CGAU | Centerra Gold Inc | 7.250 | 7.050 | 7.240 | 893,670 | 0.010 | | 0.14 | |
| CGV | Affinity Conductor Global Equity Value | 13.70 | 13.60 | 13.62 | 8,360 | -0.12 | | 0.87 | |
| CHCT | Community Healthcare Trust Inc | 17.62 | 16.96 | 16.97 | 194,371 | -0.36 | | 2.08 | |
| CHD | Church & Dwight Company | 97.04 | 95.46 | 95.51 | 2,036,888 | -1.56 | | 1.61 | |
| CHE | Chemed Inc | 462.6 | 453.7 | 453.7 | 98,940 | -11.2 | | 2.41 | |
| CHGG | Chegg Inc | 1.390 | 1.330 | 1.340 | 1,857,259 | -0.010 | | 0.74 | |
| CHH | Choice Hotels International | 134.1 | 131.2 | 131.5 | 357,371 | -2.1 | | 1.55 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 20.97 | 20.40 | 20.75 | 4,518 | -0.03 | | 0.14 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 24.34 | 24.14 | 24.18 | 2,191 | 0.02 | | 0.08 | |
| CHMI | Cherry Hill Mortgage Investmen | 2.740 | 2.680 | 2.690 | 179,141 | -0.040 | | 1.47 | |
| CHN | China Fund | 15.35 | 15.14 | 15.33 | 98,840 | 0.26 | | 1.73 | |
| CHPT | Chargepoint Hldgs Inc | 0.6700 | 0.6200 | 0.6200 | 13,589,334 | -0.0212 | | 3.31 | |
| CHT | Chunghwa Telecom Ltd ADR | 44.24 | 43.96 | 43.99 | 199,167 | -0.46 | | 1.03 | |
| CHWY | Chewy Inc | 38.87 | 38.02 | 38.30 | 7,236,391 | 0.49 | | 1.30 | |
| CI | The Cigna Group | 305.1 | 299.5 | 302.4 | 1,139,648 | -0.6 | | 0.20 | |
| CIA | Citizens Inc | 3.370 | 3.260 | 3.300 | 153,044 | -0.050 | | 1.49 | |
| CIB | Bancolombia S.A. ADR | 44.99 | 44.28 | 44.56 | 150,062 | -0.22 | | 0.49 | |
| CICB | Cion Investment Corporation 7.50% | 24.91 | 24.85 | 24.91 | 1,672 | -0.08 | | 0.32 | |
| CIEN | Ciena Corp | 83.21 | 81.38 | 82.61 | 3,086,078 | 1.19 | | 1.46 | |
| CIF | Colonial Intermediate High | 1.730 | 1.720 | 1.720 | 19,804 | -0.020 | | 1.15 | |
| CIG | Comp En DE MN Cemig ADR | 1.900 | 1.850 | 1.870 | 3,663,714 | -0.010 | | 0.53 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.740 | 2.640 | 2.660 | 5,014 | -0.050 | | 1.85 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 21.30 | 21.15 | 21.20 | 59,670 | -0.06 | | 0.28 | |
| CIM | Chimera Investment Corp | 14.06 | 13.79 | 13.81 | 392,855 | -0.19 | | 1.36 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.35 | 22.15 | 22.25 | 7,121 | -0.05 | | 0.22 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 25.01 | 24.95 | 25.01 | 19,169 | 0.01 | | 0.04 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 22.89 | 22.72 | 22.89 | 4,326 | 0.14 | | 0.62 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.75 | 24.63 | 24.70 | 11,977 | -0.01 | | 0.03 | |
| CIMN | Chimera Investment Corporation 9.000% | 25.38 | 25.27 | 25.27 | 5,025 | 0.04 | | 0.16 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.57 | 25.35 | 25.56 | 14,073 | 0.09 | | 0.35 | |
| CINT | CI&T Inc Cl A | 5.760 | 5.530 | 5.590 | 86,431 | -0.030 | | 0.53 | |
| CIO | City Office REIT Inc | 5.850 | 5.610 | 5.630 | 103,931 | -0.180 | | 3.10 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 19.16 | 18.87 | 19.00 | 5,723 | -0.04 | | 0.21 | |
| CION | Cion Investment Corp | 9.990 | 9.900 | 9.900 | 158,196 | -0.020 | | 0.20 | |
| CIVI | Civitas Resources Inc | 30.50 | 28.46 | 28.53 | 2,388,206 | -1.51 | | 5.03 | |
| CL | Colgate-Palmolive Company | 89.69 | 88.07 | 88.15 | 3,788,218 | -0.70 | | 0.79 | |
| CLB | Core Laboratories Inc | 12.54 | 11.67 | 11.68 | 269,155 | -0.76 | | 6.11 | |
| CLB.U | Colombier Acquisition Corp II Wts | 17.29 | 17.29 | 17.29 | 103 | -0.01 | | 0.06 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 5.810 | 4.250 | 5.220 | 482,820 | 0.530 | | 11.30 | |
| CLBR | Colombier Acquisition Corp II Cl A | 18.00 | 15.25 | 17.24 | 4,825,339 | 0.28 | | 1.65 | |
| CLCO | Cool Company Ltd | 6.960 | 6.640 | 6.660 | 23,813 | -0.310 | | 4.45 | |
| CLD-A | Chatham Lodging Trust Pfd. | 21.12 | 20.74 | 21.05 | 7,803 | 0.27 | | 1.30 | |
| CLDT | Chatham Lodging Trust REIT | 7.410 | 7.190 | 7.200 | 181,660 | -0.170 | | 2.31 | |
| CLF | Cleveland-Cliffs Inc | 9.650 | 9.060 | 9.070 | 19,444,217 | -0.420 | | 4.43 | |
| CLH | Clean Harbors | 232.5 | 228.7 | 228.8 | 327,163 | -2.8 | | 1.20 | |
| CLPR | Clipper Realty Inc | 3.910 | 3.750 | 3.760 | 65,549 | -0.090 | | 2.34 | |
| CLS | Celestica Inc | 165.8 | 158.8 | 160.5 | 3,034,627 | -1.8 | | 1.08 | |
| CLVT | Clarivate Analytics Plc | 4.340 | 4.160 | 4.170 | 4,487,427 | -0.110 | | 2.57 | |
| CLW | Clearwater Paper Corp | 30.14 | 29.17 | 29.20 | 120,734 | -0.73 | | 2.44 | |
| CLX | Clorox Company | 127.5 | 123.8 | 124.2 | 1,771,232 | -3.2 | | 2.54 | |
| CM | Canadian Imperial Bank of Commerce | 72.43 | 71.82 | 72.04 | 657,975 | -0.27 | | 0.37 | |
| CMA | Comerica Inc | 63.68 | 61.21 | 61.23 | 2,702,571 | -2.60 | | 4.07 | |
| CMBT | Cmb.Tech NV | 9.490 | 9.210 | 9.210 | 66,272 | -0.210 | | 2.23 | |
| CMC | Commercial Metals Company | 52.22 | 50.89 | 50.91 | 883,732 | -0.92 | | 1.78 | |
| CMCM | Cheetah Mobile Inc ADR | 5.489 | 5.020 | 5.380 | 95,899 | 0.240 | | 4.67 | |
| CMDB | Costamare Bulkers Holdings Limited | 9.390 | 9.070 | 9.090 | 130,029 | -0.180 | | 1.94 | |
| CMG | Chipotle Mexican Grill | 55.14 | 53.94 | 53.95 | 8,707,990 | -0.87 | | 1.59 | |
| CMI | Cummins Inc | 343.0 | 339.7 | 341.9 | 1,177,769 | 1.7 | | 0.51 | |
| CMP | Compass Minerals Intl Inc | 22.17 | 21.64 | 21.87 | 539,726 | -0.18 | | 0.82 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.79 | 25.46 | 25.71 | 1,303 | 0.20 | | 0.77 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 26.54 | 25.86 | 26.05 | 11,276 | -0.08 | | 0.32 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.39 | 26.21 | 26.39 | 4,066 | 0.00 | | 0.00 | |
| CMRE | Costamare Inc | 9.500 | 9.260 | 9.260 | 321,145 | -0.200 | | 2.11 | |
| CMS | Cms Energy Corp | 70.66 | 69.75 | 70.33 | 2,108,975 | -0.22 | | 0.31 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 75.40 | 75.40 | 75.40 | 25 | 0.00 | | 0.00 | |
| CMS-C | Cms Energy Corp | 17.57 | 17.25 | 17.26 | 19,485 | -0.21 | | 1.20 | |
| CMSA | Cms Energy Corp 5.625% Junior | 21.81 | 21.49 | 21.49 | 19,539 | -0.16 | | 0.74 | |
| CMSC | Cms Energy Corp | 22.55 | 22.30 | 22.31 | 27,770 | -0.17 | | 0.76 | |
| CMSD | Cms Energy Corp 5.875% Junior | 22.99 | 22.81 | 22.82 | 44,578 | -0.08 | | 0.35 | |
| CMTG | Claros Mortgage Trust Inc | 3.170 | 3.070 | 3.070 | 498,320 | -0.060 | | 1.92 | |
| CMU | Colonial Muni Income Trust | 3.260 | 3.240 | 3.250 | 182,779 | -0.010 | | 0.31 | |
| CNA | CNA Financial Corp | 44.02 | 43.33 | 43.33 | 609,076 | -0.84 | | 1.90 | |
| CNC | Centene Corp | 30.90 | 29.98 | 30.00 | 13,291,627 | -0.64 | | 2.09 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.7900 | 0.7221 | 0.7549 | 96,334 | -0.0051 | | 0.67 | |
| CNH | CNH Industrial N.V. | 13.43 | 13.10 | 13.12 | 25,180,388 | -0.22 | | 1.65 | |
| CNI | Canadian National Railway | 104.7 | 102.9 | 103.0 | 993,317 | -0.9 | | 0.86 | |
| CNK | Cinemark Holdings Inc | 30.14 | 29.36 | 29.73 | 3,302,763 | -0.12 | | 0.40 | |
| CNM | Core & Main Inc Cl A | 61.62 | 60.07 | 60.10 | 929,008 | -1.10 | | 1.80 | |
| CNMD | C O N M E D Corp | 50.58 | 48.74 | 48.80 | 337,085 | -1.26 | | 2.52 | |
| CNNE | Cannae Holdings Inc | 21.68 | 21.25 | 21.43 | 595,928 | -0.21 | | 0.97 | |
| CNO | Cno Financial Group | 37.15 | 36.10 | 36.15 | 752,863 | -0.93 | | 2.51 | |
| CNO-A | Cno Financial Group Inc 5.125% | 18.45 | 18.07 | 18.27 | 1,001 | -0.04 | | 0.22 | |
| CNP | Centerpoint Energy Inc | 36.31 | 35.86 | 36.04 | 2,994,746 | -0.17 | | 0.47 | |
| CNQ | Canadian Natural Resources | 31.85 | 31.20 | 31.29 | 4,534,851 | -0.50 | | 1.57 | |
| CNR | Core Natural Resources Inc | 75.83 | 73.46 | 73.58 | 748,840 | -1.71 | | 2.27 | |
| CNS | Cohn & Steers Inc | 77.31 | 73.94 | 74.30 | 217,072 | -2.76 | | 3.58 | |
| CNX | CNX Resources Corp | 35.34 | 33.69 | 33.82 | 2,789,913 | -1.38 | | 3.92 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 17.94 | 17.34 | 17.70 | 24,721 | -0.27 | | 1.50 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 19.33 | 18.64 | 19.30 | 28,487 | -0.21 | | 1.08 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 19.45 | 19.00 | 19.33 | 26,085 | -0.34 | | 1.73 | |
| CODI | Compass Diversified Holdings | 6.400 | 6.040 | 6.040 | 1,098,478 | -0.230 | | 3.67 | |
| COF | Capital One Financial Corp | 220.5 | 215.2 | 215.3 | 3,131,023 | -5.5 | | 2.49 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 19.53 | 19.36 | 19.38 | 111,371 | -0.15 | | 0.79 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 18.62 | 18.33 | 18.37 | 57,666 | -0.10 | | 0.54 | |
| COF-K | Capital One Financial Corp | 17.91 | 17.79 | 17.85 | 9,703 | -0.10 | | 0.56 | |
| COF-L | Capital One Financial Corp | 17.13 | 16.90 | 16.96 | 30,954 | -0.09 | | 0.53 | |
| COF-N | Capital One Financial Corp | 16.94 | 16.76 | 16.77 | 22,327 | -0.16 | | 0.95 | |
| COHR | Coherent Corp | 100.51 | 95.46 | 96.07 | 4,051,571 | 1.55 | | 1.64 | |
| COLD | Americold Realty Trust | 16.62 | 16.17 | 16.20 | 5,560,145 | -0.16 | | 0.98 | |
| COMP | Compass Inc Cl A | 6.710 | 6.460 | 6.480 | 4,775,248 | -0.190 | | 2.85 | |
| CON | Concentra Group Holdings Parent Inc | 20.50 | 19.76 | 19.84 | 1,089,039 | -0.39 | | 1.93 | |
| COOK | Traeger Inc | 2.070 | 1.990 | 2.000 | 377,089 | -0.020 | | 0.99 | |
| COP | Conocophillips | 94.56 | 92.47 | 92.55 | 3,942,855 | -1.62 | | 1.72 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.14 | 10.14 | 10.14 | 398 | 0.04 | | 0.40 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1700 | 0.1600 | 0.1700 | 10,129 | 0.0000 | | 0.00 | |
| COPL | Copley Acquisition Corp | 10.06 | 10.05 | 10.06 | 4,471 | 0.00 | | 0.00 | |
| COR | Cencora Inc | 298.4 | 293.9 | 294.7 | 916,400 | -2.4 | | 0.81 | |
| COSO | | 21.54 | 21.01 | 21.11 | 9,784 | -0.09 | | 0.40 | |
| COTY | Coty Inc | 5.080 | 4.910 | 4.920 | 8,514,491 | -0.110 | | 2.19 | |
| COUR | Coursera Inc | 8.700 | 8.380 | 8.430 | 1,849,570 | 0.100 | | 1.20 | |
| CP | Canadian Pacific Kansas City Ltd | 81.78 | 80.81 | 81.12 | 2,394,013 | -0.04 | | 0.05 | |
| CPA | Copa Holdings S.A. | 111.4 | 109.1 | 109.3 | 169,478 | -1.2 | | 1.07 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 6.070 | 5.930 | 6.070 | 5,078 | -0.070 | | 1.14 | |
| CPAI | Northern Lights Counterpoint | 36.23 | 35.82 | 35.82 | 31,396 | -0.38 | | 1.05 | |
| CPAY | Corpay Inc | 326.4 | 319.4 | 319.6 | 384,113 | -6.8 | | 2.08 | |
| CPF | Central Pacific Financial Company | 29.32 | 28.06 | 28.08 | 182,390 | -1.31 | | 4.46 | |
| CPK | Chesapeake Utilities Corp | 123.7 | 121.4 | 121.4 | 121,057 | -2.3 | | 1.89 | |
| CPNG | Coupang Inc Cl A | 31.42 | 30.64 | 31.13 | 8,166,830 | 0.52 | | 1.70 | |
| CPRI | Capri Holdings Ltd | 19.65 | 18.64 | 18.69 | 1,665,768 | -0.49 | | 2.55 | |
| CPS | Cooper Std Holdings Inc | 24.49 | 23.39 | 23.50 | 143,304 | -0.82 | | 3.37 | |
| CPT | Camden Property Trust | 114.2 | 112.2 | 112.5 | 587,129 | -1.6 | | 1.42 | |
| CQP | Cheniere Energy Partners LP | 54.94 | 53.53 | 53.53 | 209,626 | -1.46 | | 2.66 | |
| CR | Crane Company | 190.7 | 185.5 | 185.8 | 215,097 | -2.1 | | 1.12 | |
| CRBD | Corebridge Financial Inc 6.375% | 23.15 | 22.89 | 22.94 | 148,132 | -0.16 | | 0.69 | |
| CRBG | Corebridge Financial Inc | 35.08 | 34.31 | 34.33 | 2,710,612 | -0.64 | | 1.83 | |
| CRC | California Resources Corp | 48.60 | 47.01 | 47.06 | 839,883 | -0.54 | | 1.13 | |
| CRCL | Circle Internet Group Inc Cl A | 203.5 | 188.1 | 195.3 | 14,433,277 | -9.4 | | 4.58 | |
| CRD.A | Crawford Company Cl A | 10.79 | 10.37 | 10.43 | 73,521 | -0.39 | | 3.60 | |
| CRD.B | Crawford Company Cl B | 10.510 | 9.990 | 9.990 | 1,921 | -0.300 | | 2.92 | |
| CRGY | Crescent Energy Company Cl A | 8.880 | 8.280 | 8.290 | 3,475,404 | -0.470 | | 5.37 | |
| CRH | CRH Plc ADR | 96.95 | 94.02 | 94.19 | 3,616,823 | -0.65 | | 0.69 | |
| CRI | Carter's Inc | 32.13 | 30.56 | 30.76 | 1,222,357 | -1.11 | | 3.48 | |
| CRK | Comstock Resources | 23.96 | 22.76 | 23.11 | 1,811,335 | -0.75 | | 3.14 | |
| CRL | Charles River Laboratories Intl | 159.5 | 153.8 | 154.4 | 542,548 | -3.6 | | 2.29 | |
| CRM | Salesforce Inc | 261.8 | 257.2 | 257.6 | 5,185,011 | -2.1 | | 0.81 | |
| CRS | Carpenter Technology Corp | 281.6 | 277.5 | 278.6 | 818,332 | 0.1 | | 0.04 | |
| CRT | Cross Timbers Royalty Trust | 9.800 | 9.710 | 9.710 | 23,905 | -0.080 | | 0.82 | |
| CSAN | Cosan Sa Spon ADR WI | 4.610 | 4.470 | 4.530 | 1,601,686 | 0.050 | | 1.12 | |
| CSL | Carlisle Companies Inc | 415.4 | 398.6 | 398.6 | 818,727 | -16.1 | | 3.89 | |
| CSR | Centerspace | 60.53 | 59.28 | 59.44 | 163,189 | -0.91 | | 1.51 | |
| CSTM | Constellium N.V. | 14.02 | 13.62 | 13.64 | 1,368,840 | -0.38 | | 2.71 | |
| CSV | Carriage Services | 47.00 | 45.80 | 45.81 | 101,212 | -1.12 | | 2.39 | |
| CSW | Csw Industrials Inc | 306.0 | 291.2 | 291.3 | 113,187 | -12.9 | | 4.25 | |
| CTA-A | Eidp Inc | 54.50 | 54.50 | 54.50 | 165 | -0.50 | | 0.91 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 70.30 | 69.38 | 69.92 | 3,475 | -0.08 | | 0.11 | |
| CTBB | Qwest Corp | 19.15 | 18.96 | 19.05 | 23,761 | -0.04 | | 0.21 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 19.26 | 19.07 | 19.18 | 31,302 | 0.03 | | 0.16 | |
| CTEV | Claritev Corporation | 46.28 | 43.23 | 43.63 | 119,654 | -2.78 | | 5.99 | |
| CTO | Cto Realty Growth Inc | 17.78 | 17.26 | 17.31 | 262,358 | -0.44 | | 2.48 | |
| CTO-A | Cto Realty Growth Inc | 21.40 | 21.00 | 21.40 | 3,504 | 0.27 | | 1.28 | |
| CTOS | Custom Truck One Source | 5.930 | 5.430 | 5.670 | 1,991,687 | 0.520 | | 10.10 | |
| CTRA | Coterra Energy Inc | 25.52 | 24.60 | 24.64 | 6,439,009 | -0.81 | | 3.18 | |
| CTRE | Caretrust REIT Inc | 31.33 | 30.71 | 30.71 | 1,578,535 | -0.56 | | 1.79 | |
| CTRI | Centuri Holdings Inc | 21.01 | 20.47 | 20.52 | 354,803 | -0.32 | | 1.54 | |
| CTS | Cts Corp | 42.97 | 41.13 | 41.14 | 266,799 | -0.43 | | 1.03 | |
| CTVA | Corteva Inc | 73.42 | 71.93 | 72.09 | 5,724,953 | -1.02 | | 1.40 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 26.28 | 25.74 | 26.05 | 10,799 | 0.35 | | 1.36 | |
| CUBB | Customers Bancorp Inc 5.375% | 20.38 | 20.19 | 20.32 | 3,536 | 0.07 | | 0.32 | |
| CUBE | Cubesmart | 42.24 | 41.23 | 41.25 | 1,660,245 | -0.92 | | 2.18 | |
| CUBI | Customers Bancorp | 64.51 | 62.26 | 62.34 | 284,060 | -1.71 | | 2.67 | |
| CUK | Carnival Plc ADR | 26.70 | 26.14 | 26.40 | 1,646,674 | -0.41 | | 1.53 | |
| CULP | Culp Inc | 4.690 | 4.580 | 4.580 | 9,865 | -0.100 | | 2.14 | |
| CURB | Curbline Properties Corp | 22.94 | 22.36 | 22.49 | 421,516 | -0.34 | | 1.49 | |
| CURV | Torrid Holdings Inc | 2.940 | 2.740 | 2.790 | 582,358 | -0.140 | | 4.78 | |
| CUZ | Cousins Properties Inc | 29.24 | 28.66 | 28.75 | 1,412,932 | -0.41 | | 1.41 | |
| CVE | Cenovus Energy Inc | 14.49 | 14.16 | 14.22 | 9,903,918 | -0.19 | | 1.32 | |
| CVE.W | Cenovus Energy Inc WT | 10.000 | 9.460 | 9.700 | 1,364 | 0.245 | | 2.59 | |
| CVEO | Civeo Corp | 24.58 | 23.91 | 23.92 | 56,921 | -0.53 | | 2.17 | |
| CVI | Cvr Energy Inc | 31.21 | 30.25 | 30.79 | 1,051,902 | -0.19 | | 0.61 | |
| CVLG | Covenant Logistics Group Inc | 25.15 | 24.11 | 24.11 | 110,620 | -0.88 | | 3.52 | |
| CVNA | Carvana Company Cl A | 349.0 | 337.6 | 348.4 | 1,869,935 | 1.1 | | 0.31 | |
| CVS | CVS Corp | 64.67 | 63.28 | 63.94 | 5,953,204 | -0.42 | | 0.65 | |
| CVX | Chevron Corp | 152.3 | 150.3 | 150.7 | 7,340,574 | -1.0 | | 0.63 | |
| CW | Curtiss-Wright Corp | 486.6 | 477.8 | 480.8 | 299,571 | -6.4 | | 1.30 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 22.86 | 22.03 | 22.05 | 4,269,213 | -0.01 | | 0.05 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 30.68 | 30.32 | 30.33 | 147,492 | 0.02 | | 0.07 | |
| CWEN | Clearway Energy Inc Cl C | 32.53 | 32.17 | 32.25 | 904,285 | 0.04 | | 0.12 | |
| CWH | Camping World Holdings Inc | 18.43 | 17.30 | 17.32 | 1,262,954 | -0.76 | | 4.20 | |
| CWK | Cushman & Wakefield Plc | 11.71 | 11.09 | 11.09 | 2,091,733 | -0.53 | | 4.56 | |
| CWT | California Water Service Group Holding | 46.58 | 45.48 | 45.49 | 324,613 | -1.25 | | 2.67 | |
| CX | Cemex S.A.B. DE C.V. ADR | 7.470 | 7.240 | 7.270 | 6,641,640 | -0.110 | | 1.49 | |
| CXE | Colonial High Income Muni Trust | 3.530 | 3.500 | 3.520 | 215,205 | -0.020 | | 0.56 | |
| CXH | Colonial Investment Grade Muni Trust | 7.520 | 7.460 | 7.460 | 49,091 | -0.110 | | 1.45 | |
| CXM | Sprinklr Inc Cl A | 8.780 | 8.600 | 8.620 | 2,032,609 | -0.060 | | 0.69 | |
| CXT | Crane Nxt CO | 57.80 | 56.26 | 56.30 | 182,366 | -1.18 | | 2.05 | |
| CXW | Corecivic Inc | 22.12 | 21.25 | 21.25 | 907,641 | -0.84 | | 3.80 | |
| CYD | China Yuchai International | 25.88 | 24.11 | 25.46 | 525,584 | 1.04 | | 4.26 | |
| CYH | Community Health Systems | 3.790 | 3.600 | 3.660 | 1,662,672 | -0.050 | | 1.35 | |