EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
CCitigroup Inc102.1598.8499.9015.72M0.060.06 
C-NCitigroup Cap XiII [C/Pn]30.9530.7530.8942.2K0.140.46 
CAAPCorporacion America Airports Sa18.2617.8918.11151.3K-0.362.00 
CABOCable One Inc164.6158.9161.467K-0.70.45 
CACICaci International519.2511.8517.1278.8K2.80.54 
CAD-ACadence Bank [Cade/A]21.8721.5821.7320.7K0.080.37 
CADECadence Bank39.7638.8139.002.87M-0.471.19 
CADEpA21.8721.5821.7320.8K0.080.37 
CAECae Inc28.3727.3427.39516.7K-0.270.98 
CAFMS China A Share Fund16.6116.2416.3510.2K0.130.80 
CAGConagra Brands Inc18.6818.2718.3413.43M-0.160.86 
CAHCardinal Health156.6154.2155.71.49M1.50.96 
CALCaleres Inc13.4912.8413.02714K0.070.54 
CALXCalix Inc60.7159.3259.72360.8K0.540.91 
CAMAb California Intermediate Municipal ETF25.1025.0825.0917.4K0.050.18 
CANGCango Inc ADR4.5004.2504.370363.4K0.0000.00 
CAPLCrossamerica Partners LP20.3719.8819.9638.5K-0.090.45 
CARRCarrier Global Corp58.3056.7757.217.91M-0.290.50 
CARSCars.com Inc10.9210.4410.66824.1K-0.080.74 
CATCaterpillar Inc538.4527.2534.13.45M6.61.25 
CATOCato Corp4.2104.0604.09059.6K-0.0902.15 
CAVACava Group Inc66.0062.9363.792.15M-0.921.42 
CBChubb Ltd282.9275.4278.31.9M-6.32.22 
CBANColony Bankcorp Inc17.1616.7216.8445.1K-0.231.35 
CBKChristopher & Banks Corp24.7924.0024.35159.1K-0.200.81 
CBLCbl & Associates Properties Inc29.8029.2129.7788.5K0.642.20 
CBNAChain Bridge Bancorp Inc Cl A32.4431.7431.746K-0.561.73 
CBRECBRE Group Inc157.6155.3156.81.51M-2.11.36 
CBTCabot Corp69.6268.0368.45632K0.360.53 
CBUCommunity Financial System Inc58.7157.3257.59180.4K-0.891.52 
CBZCbiz Inc55.0153.8054.18546.3K-0.210.39 
CCChemours Company14.7414.0714.423.34M0.664.80 
CCICrown Castle Inc98.5296.9498.401.98M1.111.14 
CCIACarlyle Credit Income Fund25.1625.1325.143.3K0.010.04 
CCIFCarlyle Credit Income Fund5.3905.2305.28061.3K0.0100.19 
CCJCameco Corp97.7990.2893.466.16M0.270.29 
CCKCrown Cork & Seal Company91.4089.8090.381.01M-0.370.41 
CCLCarnival Corp29.4028.7328.8413.07M-0.120.41 
CCMConcord Medical Services ADR7.0005.8507.0008.2K0.99016.47 
CCOClear Channel Outdoor Holdings1.4201.3601.3601.59M0.0100.74 
CCRDCorecard Corporation27.4126.5826.6532.5K-0.652.38 
CCSCentury Communities Inc61.9360.3960.48285.1K-0.210.35 
CCUCompania Cervecerias Unidas S.A. ADR12.1411.8812.1480K0.292.45 
CDECoeur Mining Inc22.7521.5522.2813.49M1.296.15 
CDLRCadeler As ADR20.3519.6719.7494.9K-0.271.35 
CDPCopt Defense Properties28.3927.8828.20752.3K0.361.29 
CDR-BCedar Realty Trust Inc [Cdr/Pb]18.5718.2818.574.3K0.321.75 
CDR-CCedar Realty Trust Inc [Cdr/Pc]16.7216.6416.643.8K-0.050.30 
CDRECadre Holdings Inc41.6539.6440.59325.6K-0.481.17 
CDRpB18.5718.2818.574.4K0.321.75 
CDRpC16.7216.6416.643.9K-0.050.30 
CECelanese Corp41.8140.1540.191.47M-0.631.54 
CEECentral Europe and Russia Fund15.3815.0615.2122.7K0.151.00 
CEL-Bristol Myers Squibb [Celg/R]0.03140.02900.03148000.00010.32 
CELGr0.03140.02900.03148890.00010.32 
CEPUCentral Puerto S.A. ADR10.3609.1609.8301.07M0.98011.07 
CFCf Industries Holdings87.6185.2285.441.58M-1.291.49 
CFGCitizens Financial Group Inc/Ri53.3151.0151.707.97M-0.100.19 
CFG-ECitizens Financial Group Inc Prf20.5020.3320.4415.2K0.140.69 
CFG-HCitizens Financial Group Inc Pfd H26.5726.2926.4122.7K0.110.42 
CFG-ICitizens Financial Group Inc25.5625.3525.4916.1K0.030.12 
CFGpE20.5020.3320.4415.2K0.140.69 
CFGpH26.5726.2926.4122.8K0.110.42 
CFGpI25.5625.3525.4916.2K0.030.12 
CFNDC1 Fund Inc8.4508.3008.39013.4K0.1101.33 
CFRCullen/Frost Bankers129.7125.7126.9341.3K-2.11.62 
CFR-BCullen/Frost Bankers Inc18.1518.0218.076.5K0.050.28 
CFRpB18.1518.0218.076.5K0.050.28 
CGAUCenterra Gold Inc12.5511.8912.491.38M0.685.76 
CGVAffinity Conductor Global Equity Value14.5414.4914.5211.3K0.171.22 
CHCTCommunity Healthcare Trust Inc14.1213.8514.12211.1K0.191.36 
CHDChurch & Dwight Company86.8886.1486.381.61M-0.550.63 
CHEChemed Inc439.6432.3436.3122.8K-0.80.19 
CHGGChegg Inc1.3701.2501.2802.96M-0.0100.78 
CHHChoice Hotels International102.4599.0199.04349K-2.392.36 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]22.4021.9021.905.3K-0.060.29 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.9823.6723.786K0.281.17 
CHMICherry Hill Mortgage Investmen2.4702.3392.430385.7K0.0803.40 
CHMIpA22.4021.9021.905.4K-0.060.29 
CHMIpB23.9823.6723.786K0.281.17 
CHNChina Fund17.7517.5717.7135.6K0.140.80 
CHPTChargepoint Hldgs Inc12.6011.6211.93476.7K-0.413.32 
CHTChunghwa Telecom Ltd ADR43.2942.9543.29124.3K0.310.72 
CHWYChewy Inc38.5937.5637.966.18M-0.350.91 
CIThe Cigna Group301.2292.1294.6986.4K-7.62.50 
CIACitizens Inc5.9305.7505.90099.5K0.1101.90 
CIBBancolombia S.A. ADR55.5554.9255.40270.8K0.851.56 
CICBCion Investment Corporation 7.50%25.4725.0225.367.1K0.441.77 
CIENCiena Corp172.9166.9168.72.4M3.92.36 
CIFColonial Intermediate High1.7591.7301.73524.7K-0.0050.29 
CIGComp En DE MN Cemig ADR1.9701.9301.9503.73M-0.0100.51 
CIG.CComp En DE MN Cemig Cl C ADR2.5902.5562.55614.5K-0.0190.73 
CIIBlackrock Enhanced Large Cap Core Fund23.3523.0723.19101.2K-0.120.51 
CIMChimera Investment Corp13.1612.9312.93492K-0.090.69 
CIM-AChimera Invt Corp [Cim/Pa]22.4522.2022.204K-0.110.49 
CIM-BChimera Invt Corp [Cim/Pb]24.3824.2124.3211.9K0.050.21 
CIM-CChimera Invt Corp [Cim/Pc]22.7522.5822.586.1K-0.080.35 
CIM-DChimera Invt Corp [Cim/Pd]24.3024.1124.188.1K-0.050.21 
CIMNChimera Investment Corporation 9.000%25.3725.3425.3614K0.000.00 
CIMOChimera Investment Corporation 9.250%25.5825.5225.528.6K0.000.00 
CIMPChimera Investment Corporation 8.875%25.0524.9725.0348.4K0.030.12 
CIMpA22.4522.1522.204.2K-0.110.49 
CIMpB24.3824.2124.3212K0.050.21 
CIMpC22.7522.5822.586.1K-0.080.35 
CIMpD24.3024.1124.188.1K-0.050.21 
CINTCI&T Inc Cl A4.3254.2054.260145.8K0.0400.95 
CIOCity Office REIT Inc6.9806.9606.970710.3K0.0000.00 
CIO-ACity Office REIT Inc [Cio/Pa]24.9724.9624.962.6K0.010.04 
CIONCion Investment Corp9.5409.3609.390278.2K-0.0300.32 
CIOpA24.9724.9624.962.7K0.010.04 
CIVICivitas Resources Inc29.1828.4128.521.79M-0.391.35 
CLColgate-Palmolive Company78.3077.4777.635.32M-0.770.98 
CLBCore Laboratories Inc11.9511.2811.86848.3K0.433.76 
CLCOCool Company Ltd9.6709.6209.620387.1K-0.0600.62 
CLD-AChatham Lodging Trust Pfd.21.1020.7520.855.2K-0.090.41 
CLDTChatham Lodging Trust REIT6.4906.3406.390247.2K0.0701.11 
CLDTpA21.1020.7520.855.2K-0.090.41 
CLFCleveland-Cliffs Inc14.2713.6513.9534.82M-0.010.07 
CLHClean Harbors238.5228.4231.9551.3K-4.11.75 
CLPRClipper Realty Inc4.2304.0404.06059.6K-0.0902.17 
CLSCelestica Inc271.7253.2270.02.8M22.28.96 
CLVTClarivate Analytics Plc3.7303.6103.6602.66M0.0601.67 
CLWClearwater Paper Corp19.3818.9318.99147.7K0.010.05 
CLXClorox Company119.7118.3118.41.13M-1.00.81 
CMCanadian Imperial Bank of Commerce82.1080.3881.791.09M1.361.69 
CMAComerica Inc80.0777.9978.613.49M-0.881.11 
CMA-BComerica Inc Pfd25.9525.8525.90188.8K0.020.08 
CMApB25.9525.8525.90188.8K0.020.08 
CMBTCmb.Tech NV9.4809.2809.4701.57M0.2202.38 
CMCCommercial Metals Company61.0058.5959.681.87M-0.751.24 
CMCMCheetah Mobile Inc ADR8.3607.8507.86042.6K-0.1602.00 
CMDBCostamare Bulkers Holdings Limited13.7312.7613.0292.6K-0.483.56 
CMGChipotle Mexican Grill42.8241.7441.7715.21M-0.330.78 
CMICummins Inc425.7416.3423.4863.7K6.71.62 
CMPCompass Minerals Intl Inc20.3019.2319.53279.5K-0.381.91 
CMPOComposecure Inc20.8920.4920.49564.7K0.040.20 
CMR-BCostamare Inc [Cmre/Pb]26.3326.1626.282.5K-0.321.20 
CMR-CCostamare Inc [Cmre/Pc]26.2526.1226.129000.150.58 
CMR-DCostamare Inc [Cmre/Pd]27.0026.8526.851.7K-0.160.57 
CMRECostamare Inc11.4011.0611.37531.2K0.353.18 
CMREpB26.3326.1626.282.6K-0.321.20 
CMREpC26.2526.1226.129830.150.58 
CMREpD27.0026.8526.851.8K-0.160.57 
CMSCms Energy Corp75.4274.0775.311.88M0.961.29 
CMS-BConsumers Energy Company [Cms/Pb]82.0080.0180.01100-3.163.80 
CMS-CCms Energy Corp19.1218.7519.0028.4K0.392.10 
CMSACms Energy Corp 5.625% Junior23.9523.8023.825.8K0.000.00 
CMSCCms Energy Corp23.8723.6123.7411.3K0.020.08 
CMSDCms Energy Corp 5.875% Junior24.2124.0024.2120.7K0.210.87 
CMSpB82.0080.0180.01195-3.163.80 
CMSpC19.1218.7519.0028.4K0.392.10 
CMTGClaros Mortgage Trust Inc3.5753.3403.390450.5K-0.1002.87 
CMUColonial Muni Income Trust3.5003.4753.48090.2K0.0000.00 
CNACNA Financial Corp47.1846.2446.26452.7K-0.821.74 
CNCCentene Corp36.3735.4035.798.32M-0.651.78 
CNFCnfinance Holdings Ltd ADR4.6904.5204.6406.3K-0.1603.33 
CNHCNH Industrial N.V.10.3510.1710.2419.44M-0.020.19 
CNICanadian National Railway97.2995.8697.131.37M1.281.34 
CNKCinemark Holdings Inc27.3326.0927.005.59M0.843.21 
CNMCore & Main Inc Cl A53.8651.2651.942.63M0.170.33 
CNMDC O N M E D Corp45.5744.1244.48230.4K-0.050.11 
CNNECannae Holdings Inc18.9218.5518.65472.5K-0.090.48 
CNOCno Financial Group40.2939.3039.45471.4K-0.621.55 
CNO-ACno Financial Group Inc 5.125%20.2520.0820.124.1K0.361.82 
CNOpA20.2520.0820.124.1K0.361.82 
CNPCenterpoint Energy Inc40.1039.5139.865.3M0.370.94 
CNQCanadian Natural Resources31.4230.6730.866.93M-0.070.23 
CNRCore Natural Resources Inc101.1888.5191.482.07M-8.478.47 
CNSCohn & Steers Inc67.5966.0666.55307.9K-0.490.73 
CNXCNX Resources Corp32.9931.8332.411.65M0.561.76 
COD-ACompass Div Holdings [Codi/Pa]17.7516.8017.024.6K-0.533.02 
COD-BCompass Div Holdings [Codi/Pb]19.3718.1018.5918.1K-0.854.37 
COD-CCompass Div Holdings [Codi/Pc]19.7418.6018.8215K-0.824.18 
CODICompass Diversified Holdings8.9307.7508.1103.33M-0.4905.70 
CODIpA17.7516.8017.024.6K-0.533.02 
CODIpB19.3718.1018.5918.2K-0.854.37 
CODIpC19.7418.6018.8215.1K-0.824.18 
COFCapital One Financial Corp218.0213.3215.12.77M0.90.42 
COF-ICapital One Financial Corp [Cof/Pi]20.2720.1020.2360.6K0.180.90 
COF-JCapital One Financial Corp [Cof/Pj]19.4319.2719.4333.1K0.201.04 
COF-KCapital One Financial Corp18.8218.5718.823.5K0.180.97 
COF-LCapital One Financial Corp17.6317.5017.6230.4K0.170.97 
COF-NCapital One Financial Corp17.6717.5217.6115.6K0.140.80 
COFpI20.2720.1020.2360.6K0.180.90 
COFpJ19.4319.2719.4333.2K0.201.04 
COFpK18.8218.5718.823.5K0.180.97 
COFpL17.6317.5017.6230.5K0.170.97 
COFpN17.6717.5217.6115.7K0.140.80 
COHRCoherent Corp113.1108.2110.43.17M1.00.95 
COLDAmericold Realty Trust13.8113.3413.596.25M0.191.42 
COMPCompass Inc Cl A7.5007.1107.29015.79M0.1001.39 
CONConcentra Group Holdings Parent Inc20.5820.2520.30670.6K0.060.30 
COOKTraeger Inc1.1531.0701.100434.6K0.0605.77 
COPConocophillips88.9986.5987.746.04M-0.430.49 
COP.UCopley Acquisition Corp [Copl.U]11.4510.3510.582K0.131.24 
COP.WCopley Acquisition Corp WT [Copl.W]0.39960.36410.364110.7K0.064221.41 
COPL10.1810.1510.1794.9K10.17 
COPL.U11.4510.3510.581.7K0.131.24 
COPL.WS0.39960.36410.364110.7K0.064221.41 
CORCencora Inc320.4316.3319.6799.7K1.70.53 
COSOCoastalsouth Bancshares Inc22.9521.4121.5013.2K-0.040.19 
COTYCoty Inc4.4254.2304.2404.32M-0.0701.62 
COURCoursera Inc10.5010.1810.252.47M0.040.39 
CPCanadian Pacific Kansas City Ltd77.1276.0076.741.33M0.560.74 
CPACopa Holdings S.A.130.0127.1127.5227.4K-0.60.48 
CPACCementos Pacasmayo S.A.A ADR7.2807.1607.2015.3K-0.0300.41 
CPAINorthern Lights Counterpoint39.6839.4739.563.7K0.330.84 
CPAYCorpay Inc294.3286.4287.8346.5K-2.00.70 
CPFCentral Pacific Financial Company29.9028.8729.10110.9K-0.481.62 
CPKChesapeake Utilities Corp135.6131.5132.6245.3K-1.71.30 
CPNCalpine Corp30.9530.7530.8942.2K0.140.46 
CPNGCoupang Inc Cl A32.2831.5031.557.67M-0.210.66 
CPRICapri Holdings Ltd21.3420.3820.752.55M0.733.65 
CPSCooper Std Holdings Inc33.5132.7733.07164.8K0.140.43 
CPTCamden Property Trust103.5101.2101.7927K-0.40.42 
CQPCheniere Energy Partners LP52.8051.8052.0178.7K0.210.41 
CRCrane Company182.8178.1180.8256.6K1.10.62 
CRBDCorebridge Financial Inc 6.375%24.9224.5724.8026.8K0.230.94 
CRBGCorebridge Financial Inc32.9931.8332.162.8M-0.441.35 
CRCCalifornia Resources Corp48.9147.6347.94602.8K-0.300.62 
CRCLCircle Internet Group Inc Cl A141.1132.6135.18.99M0.60.48 
CRD.ACrawford Company Cl A10.9810.6410.8235.1K-0.080.73 
CRD.BCrawford Company Cl B10.279.7610.073.7K0.030.30 
CRGYCrescent Energy Company Cl A8.7108.3208.4404.36M0.0800.96 
CRHCRH Plc ADR121.2117.6118.62.87M-1.51.28 
CRI31.9830.6630.71922.2K-0.471.51 
CRKComstock Resources19.7419.1019.221.91M0.010.05 
CRLCharles River Laboratories Intl173.0168.7170.7531.3K0.60.35 
CRMSalesforce Inc241.3235.9236.68.09M-3.21.33 
CRSCarpenter Technology Corp247.9240.8242.2528.8K0.00.00 
CRTCross Timbers Royalty Trust7.7207.4407.48023.1K0.0100.13 
CSANCosan Sa Spon ADR WI4.4404.2204.4401.49M0.1603.74 
CSLCarlisle Companies Inc333.1325.8331.3484.6K1.20.35 
CSRCenterspace60.0558.2959.86180.2K0.931.58 
CSTMConstellium N.V.16.0615.3415.911.39M0.593.85 
CSVCarriage Services45.2544.5945.0559.9K0.360.81 
CSWCsw Industrials Inc245.4240.0242.1142.6K1.40.59 
CTA-AEidp Inc54.0453.8254.011K0.230.43 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.9068.0068.713.4K-0.020.03 
CTApA54.0453.8254.011.1K0.230.43 
CTApB68.9068.0068.713.4K-0.020.03 
CTBBQwest Corp19.6719.1319.3111.4K0.190.99 
CTDDQwest Corp 6.75% Notes Due 205720.1519.9620.0517.1K0.130.65 
CTEVClaritev Corporation58.3854.6556.0672.5K-4.607.89 
CTOCto Realty Growth Inc16.0215.7615.91200.5K0.161.02 
CTO-ACto Realty Growth Inc22.3521.1521.713.6K0.401.88 
CTOpA22.3521.1521.713.6K0.401.88 
CTOSCustom Truck One Source6.6256.4856.5701.11M0.0300.46 
CTRACoterra Energy Inc23.6523.1823.2014.23M-0.010.04 
CTRECaretrust REIT Inc33.6233.0833.281.69M0.070.21 
CTRICenturi Holdings Inc21.4020.5221.131.97M0.643.12 
CTSCts Corp39.7038.2539.67208.3K1.433.74 
CTVACorteva Inc62.8461.8861.913.55M-0.761.21 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.5025.4025.432.5K-0.040.14 
CUBBCustomers Bancorp Inc 5.375%21.4420.6620.8519.8K-0.452.11 
CUBECubesmart41.7740.8941.111.61M0.210.51 
CUBICustomers Bancorp67.9565.3966.48243.4K-0.110.17 
CUBIpF25.5025.4025.432.5K-0.040.14 
CUKCarnival Plc ADR26.7626.1626.271.19M-0.210.79 
CULPCulp Inc4.2704.1304.1905.4K0.0601.45 
CURBCurbline Properties Corp23.3122.7522.80495.8K-0.090.39 
CURVTorrid Holdings Inc1.5701.4501.460484.9K-0.0704.58 
CUZCousins Properties Inc27.1526.3526.641.51M0.240.91 
CVECenovus Energy Inc17.6717.1217.297.29M0.050.29 
CVE.WCenovus Energy Inc WT12.7512.5312.534.8K-0.131.03 
CVE.WS12.7512.5312.534.9K-0.131.03 
CVEOCiveo Corp21.4620.9921.4253.6K0.602.88 
CVICvr Energy Inc35.9934.2234.30912.7K-1.002.83 
CVLGCovenant Logistics Group Inc21.3420.8020.9854.8K-0.040.19 
CVNACarvana Company Cl A363.2350.7355.42.39M9.52.75 
CVSCVS Corp81.9379.8580.8611.76M1.201.51 
CVXChevron Corp154.2151.0152.15.82M-0.30.18 
CWCurtiss-Wright Corp575.1550.6556.6257.3K1.90.34 
CWANClearwater Analytics Holdings Inc Cl A18.2017.8618.062.87M0.160.89 
CWE.AClearway Energy Inc [Cwen.A]30.6029.8030.32226.3K0.722.43 
CWENClearway Energy Inc Cl C32.6431.7432.331.15M0.802.54 
CWEN.A30.6029.8030.32226.4K0.722.43 
CWHCamping World Holdings Inc15.5915.0515.271.14M0.050.33 
CWKCushman & Wakefield Plc16.0315.7015.911.39M0.362.32 
CWTCalifornia Water Service Group Holding48.2146.5948.04339K1.272.72 
CXCemex S.A.B. DE C.V. ADR9.9659.6109.88014M0.3303.46 
CXEColonial High Income Muni Trust3.7503.7303.73039.4K0.0100.27 
CXHColonial Investment Grade Muni Trust7.9407.9007.9408.1K0.0100.13 
CXMSprinklr Inc Cl A7.6007.4807.6001.04M0.0901.20 
CXTCrane Nxt CO68.3266.2867.60297.3K0.711.06 
CXWCorecivic Inc18.3417.8617.981.05M-0.191.05 
CYDChina Yuchai International39.1037.7738.04201.2K-0.962.46 
CYHCommunity Health Systems3.0852.9603.0801.66M0.1103.70 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,522-1730.8
DJI46,253-170.0
SP5006,671270.4
INDS12,627-220.2
CAC8,0771572.0
DAX24,181-560.2
NKY47,6738251.8
HSI25,9114691.8
OBX1,569100.7
AORD9,299911.0
TWII27,2764831.8
JKSE8,051-150.2
STI4,368140.3
ATX4,675-220.5
NZD13,307300.2
BEL4,979230.5
BVSP142,6049210.6