EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
CCitigroup Inc125.0123.0123.81.39M0.00.01 
C-NCitigroup Cap XiII [C/Pn]29.7929.7129.7857.3K0.070.24 
C-RCitigroup Cap X25.2825.1725.23423.7K0.020.08 
CAAPCorporacion America Airports Sa29.8429.2129.6352.1K0.100.32 
CABOCable One Inc104.699.2100.65.4K2.22.23 
CACICaci International637.5609.5614.634.3K-23.23.63 
CAD-ACadence Bank [Cade/A]21.2720.5320.70783.7K-0.683.18 
CADECadence Bank43.5842.2042.3010.69M-0.711.66 
CADEpA21.3820.5320.68317.8K-0.632.96 
CAECae Inc32.9232.1932.8956.7K0.802.49 
CAFMS China A Share Fund18.1718.1418.143.2K-0.090.47 
CAGConagra Brands Inc19.4719.0519.321.73M0.130.68 
CAHCardinal Health227.1220.8221.690.4K-4.01.79 
CALCaleres Inc12.5512.1812.4428.0K-0.030.24 
CALXCalix Inc56.8055.4855.63106.6K0.090.16 
CANGCango Inc ADR1.0300.8511.025289.6K0.0869.16 
CAPLCrossamerica Partners LP22.0321.9622.021.8K-0.050.23 
CARRCarrier Global Corp66.5065.3265.75662.3K0.450.69 
CARSCars.com Inc11.3311.1111.2640.1K0.151.35 
CATCaterpillar Inc752.0737.7741.0545.7K-1.20.16 
CATOCato Corp3.1203.0303.1201.9K0.0752.46 
CAVACava Group Inc72.8671.6671.71286.2K-0.791.09 
CBChubb Ltd331.1324.2325.1241.6K-1.00.32 
CBANColony Bankcorp Inc21.1320.8520.9914.3K0.090.43 
CBLCbl & Associates Properties Inc36.8236.4736.653.3K0.270.74 
CBNAChain Bridge Bancorp Inc Cl A35.2535.0035.25607-0.902.49 
CBRECBRE Group Inc174.2169.9173.7166.2K2.61.53 
CBTCabot Corp74.8273.4774.0439.2K-0.560.74 
CBUCommunity Financial System Inc67.4866.4466.8046.7K0.020.03 
CBZCbiz Inc34.6133.3933.9664.8K-0.340.99 
CCChemours Company19.3018.5019.25368.2K0.311.64 
CCICrown Castle Inc84.4182.8384.38475.9K1.291.55 
CCIDCarlyle Credit Income Fund25.1325.1025.10326-0.010.04 
CCIFCarlyle Credit Income Fund4.1704.0464.07525.6K-0.0801.93 
CCJCameco Corp121.3118.3119.2610.1K-1.41.18 
CCKCrown Cork & Seal Company111.1109.4110.2150.6K-0.10.07 
CCLCarnival Corp33.5132.5033.395.69M0.601.81 
CCMConcord Medical Services ADR3.9103.8403.8503070.0802.12 
CCOClear Channel Outdoor Holdings2.4102.3102.36031.27M0.1657.52 
CCSCentury Communities Inc72.4670.2771.9424.5K2.113.02 
CCUCompania Cervecerias Unidas S.A. ADR14.8014.2914.3512.7K-0.412.78 
CCZComcast Corp64.3864.3864.381000.540.85 
CDECoeur Mining Inc23.2622.5422.933.59M-0.110.46 
CDLRCadeler As ADR25.8825.5625.7030.9K0.050.18 
CDPCopt Defense Properties32.3231.8332.20237.9K0.321.00 
CDR-BCedar Realty Trust Inc [Cdr/Pb]19.0918.6519.093.5K0.412.19 
CDR-CCedar Realty Trust Inc [Cdr/Pc]18.2117.8617.965.7K-0.090.48 
CDRECadre Holdings Inc42.9041.9842.536.2K0.080.18 
CDRpB19.0518.0618.06500-1.035.40 
CDRpC17.7817.5717.571.3K-0.442.44 
CECelanese Corp57.2955.5257.05342.6K2.043.70 
CEECentral Europe and Russia Fund19.7119.6019.692.0K-0.020.11 
CEL-Bristol Myers Squibb [Celg/R]0.09250.08520.08993.0K0.00000.00 
CELG.RIBristol-Myers Squibb Company Ce0.00000.00000.000000.0000NaN 
CELGr0.09250.08520.08992.9K0.00000.00 
CEPUCentral Puerto S.A. ADR15.8815.4215.7730.5K0.110.67 
CFCf Industries Holdings96.4294.8995.34123.0K0.410.43 
CFGCitizens Financial Group Inc/Ri68.7867.2568.42647.2K0.711.05 
CFG-ECitizens Financial Group Inc Prf19.8319.5319.7468.3K0.090.43 
CFG-HCitizens Financial Group Inc Pfd H26.4626.3426.4214.4K0.060.23 
CFG-ICitizens Financial Group Inc25.5425.4325.4331.1K-0.070.27 
CFGpE19.8519.6919.852.7K0.050.25 
CFGpH26.5026.3826.391.4K-0.030.12 
CFGpI25.4925.4325.436450.000.00 
CFNDC1 Fund Inc4.3003.8204.16023.1K-0.0701.65 
CFRCullen/Frost Bankers147.9146.0147.525.5K0.40.25 
CFR-BCullen/Frost Bankers Inc17.7217.6217.707.1K0.080.45 
CFRpB17.6617.6417.64683-0.060.34 
CGAUCenterra Gold Inc18.7318.3118.62281.4K0.030.16 
CGVAffinity Conductor Global Equity Value16.3916.3916.391.6K0.070.43 
CHCTCommunity Healthcare Trust Inc18.2017.8417.849.6K-0.120.67 
CHDChurch & Dwight Company99.8397.8198.98156.8K0.570.57 
CHEChemed Inc454.2449.1451.618.3K3.00.68 
CHGGChegg Inc0.74000.65660.72261.44M-0.03845.05 
CHHChoice Hotels International111.0107.9108.7146.6K0.90.79 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]21.1520.9821.094.6K-0.010.05 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.4323.3123.377.9K0.060.26 
CHMICherry Hill Mortgage Investmen2.5902.5602.57538.0K0.0150.59 
CHMIpA21.1720.9021.177.7K0.080.39 
CHMIpB23.4723.3623.409350.030.13 
CHPTChargepoint Hldgs Inc6.4906.2406.42062.2K0.0901.42 
CHTChunghwa Telecom Ltd ADR42.3641.8642.1211.2K0.320.77 
CHWYChewy Inc28.3027.4528.111.17M0.722.61 
CIThe Cigna Group297.0291.0291.3155.8K-3.21.09 
CIACitizens Inc6.0605.8305.97012.1K0.0400.67 
CIBBancolombia S.A. ADR79.9979.4379.6014.5K-0.260.32 
CICBCion Investment Corporation 7.50%25.3125.2325.311.0K-0.050.20 
CIENCiena Corp295.9280.0291.5378.2K2.10.71 
CIFColonial Intermediate High1.7201.7101.7108.6K0.0000.00 
CIGComp En DE MN Cemig ADR2.2402.1452.155762.8K-0.0200.92 
CIG.CComp En DE MN Cemig Cl C ADR2.8802.8402.8809070.0401.41 
CIIBlackrock Enhanced Large Cap Core Fund23.1923.0923.1738.8K0.020.06 
CIMChimera Investment Corp12.2012.1112.1840.4K0.060.50 
CIM-AChimera Invt Corp [Cim/Pa]22.0922.0022.084.1K0.070.32 
CIM-BChimera Invt Corp [Cim/Pb]23.6123.5223.5839.7K-0.010.06 
CIM-CChimera Invt Corp [Cim/Pc]21.9821.9121.9129.2K-0.010.05 
CIM-DChimera Invt Corp [Cim/Pd]23.3023.2123.2617.1K-0.040.17 
CIMNChimera Investment Corporation 9.000%25.2325.2325.231000.060.22 
CIMOChimera Investment Corporation 9.250%25.5525.5225.521.5K0.170.67 
CIMPChimera Investment Corporation 8.875%25.3025.1125.1828.9K0.090.36 
CIMpA22.0821.9622.081.9K0.000.00 
CIMpB23.5823.5523.577.4K-0.020.06 
CIMpC22.0421.9122.043.7K0.090.39 
CIMpD23.2823.2223.281.4K0.020.09 
CINTCI&T Inc Cl A5.1105.0005.08023.9K0.0400.79 
CIONCion Investment Corp8.8808.7608.85559.1K0.0750.85 
CIVICivitas Resources Inc29.2027.3227.384.22M-0.381.37 
CLColgate-Palmolive Company94.9393.5093.98596.1K-0.180.19 
CLBCore Laboratories Inc19.0718.0918.3625.2K-0.603.16 
CLB.UColombier Acquisition Corp II Wts10.2710.1310.211.86M0.070.69 
CLD-AChatham Lodging Trust Pfd.20.4420.3020.303.4K-0.140.68 
CLDTChatham Lodging Trust REIT7.6607.5357.54033.1K-0.0300.40 
CLDTpA20.5020.3020.344.8K0.040.21 
CLFCleveland-Cliffs Inc12.4911.9712.287.12M-0.030.24 
CLHClean Harbors270.1266.5269.735.6K2.10.78 
CLPRClipper Realty Inc3.5503.5003.53010.4K0.0551.58 
CLSCelestica Inc325.1308.1311.9450.9K-7.22.26 
CLVTClarivate Analytics Plc2.2652.0302.1901.26M0.0803.79 
CLWClearwater Paper Corp19.0917.7718.5189.9K0.774.34 
CLXClorox Company122.1119.9120.4173.0K0.80.64 
CMCanadian Imperial Bank of Commerce98.4497.9898.2467.5K0.230.23 
CMAComerica Inc93.9789.3890.637.78M-4.194.51 
CMA-BComerica Inc Pfd26.1125.6225.752.19M-0.311.19 
CMApB26.1125.6225.80905.0K-0.261.00 
CMBTCmb.Tech NV12.7512.5512.68271.8K0.030.24 
CMCCommercial Metals Company83.3281.9782.5339.1K-0.450.54 
CMCMCheetah Mobile Inc ADR6.2396.0006.0404.8K0.1001.66 
CMDBCostamare Bulkers Holdings Limited19.2518.9319.0331.9K0.100.53 
CMGChipotle Mexican Grill39.9939.1739.331.66M-0.260.66 
CMICummins Inc605.0585.5586.5124.8K-14.82.46 
CMPCompass Minerals Intl Inc22.3021.7421.8331.2K-0.652.89 
CMPOComposecure Inc25.9824.5625.141.66M-0.532.06 
CMR-BCostamare Inc [Cmre/Pb]25.7625.6825.681.5K0.000.00 
CMR-CCostamare Inc [Cmre/Pc]26.9526.6826.681.1K0.000.00 
CMR-DCostamare Inc [Cmre/Pd]27.8727.4127.556.7K-0.130.47 
CMRECostamare Inc16.3415.9816.3333.8K0.241.49 
CMREpB25.7025.7025.701000.020.08 
CMREpC26.9526.6826.681.0K0.000.00 
CMREpD27.8127.8127.811000.260.94 
CMSCms Energy Corp73.2772.5673.14168.7K0.350.48 
CMS-BConsumers Energy Company [Cms/Pb]78.4777.7078.38500-0.360.45 
CMS-CCms Energy Corp17.7217.5617.5614.4K-0.140.79 
CMSACms Energy Corp 5.625% Junior22.9322.7822.782.0K0.060.26 
CMSCCms Energy Corp23.6523.5923.591.0K0.010.02 
CMSDCms Energy Corp 5.875% Junior24.0323.9623.998310.020.08 
CMSpB77.6477.6477.64100-0.740.94 
CMSpC17.6017.6017.602.0K0.040.23 
CMTGClaros Mortgage Trust Inc2.8802.7642.85553.1K0.0551.96 
CMUColonial Muni Income Trust3.5803.5703.5707.2K0.0100.28 
CNACNA Financial Corp48.7847.6547.7072.5K-1.442.92 
CNCCentene Corp39.9237.9439.821.13M1.794.71 
CNFCnfinance Holdings Ltd ADR5.7305.7005.7305490.0000.00 
CNHCNH Industrial N.V.12.4912.3312.441.54M0.070.53 
CNICanadian National Railway106.1103.2106.1460.5K2.72.60 
CNKCinemark Holdings Inc26.2425.7625.87134.0K0.040.14 
CNMCore & Main Inc Cl A56.6055.6355.64252.5K-1.071.89 
CNMDC O N M E D Corp43.4741.3443.1450.3K1.453.47 
CNNECannae Holdings Inc14.2714.0914.2420.6K0.010.07 
CNOCno Financial Group43.2242.6043.0731.1K0.360.84 
CNO-ACno Financial Group Inc 5.125%19.4219.3419.421.0K0.080.41 
CNOpA19.3019.3019.30300-0.120.62 
CNPCenterpoint Energy Inc40.4540.1040.28468.2K0.040.10 
CNQCanadian Natural Resources39.4838.8039.45802.0K0.270.68 
CNRCore Natural Resources Inc96.0091.2292.7298.2K-1.661.76 
CNSCohn & Steers Inc65.4364.0565.2011.2K0.911.41 
CNXCNX Resources Corp39.3538.5939.21137.0K0.230.59 
COD-ACompass Div Holdings [Codi/Pa]18.9518.4718.494.1K-0.070.38 
COD-BCompass Div Holdings [Codi/Pb]20.5020.1520.5018.4K0.331.64 
COD-CCompass Div Holdings [Codi/Pc]20.6120.2420.609.3K0.100.49 
CODICompass Diversified Holdings7.2007.0207.080117.7K0.0600.85 
CODIpA18.4718.4718.47100-0.020.11 
CODIpB20.6520.5020.651.6K0.150.73 
CODIpC20.6920.5420.682.2K0.080.39 
COFCapital One Financial Corp226.5221.9225.0338.4K2.31.04 
COF-ICapital One Financial Corp [Cof/Pi]19.7819.6719.7784.5K0.030.15 
COF-JCapital One Financial Corp [Cof/Pj]18.5918.5318.5779.9K0.010.05 
COF-KCapital One Financial Corp17.9917.9117.975.9K0.000.00 
COF-LCapital One Financial Corp17.2017.0817.2036.7K0.140.82 
COF-NCapital One Financial Corp16.7816.6516.7119.4K0.030.18 
COFpI19.8419.7519.7920.6K0.020.09 
COFpJ18.6718.6118.634.2K0.060.32 
COFpK18.1018.0318.106380.130.72 
COFpL17.2917.2117.245.5K0.040.23 
COFpN16.8016.7216.794.5K0.080.47 
COHRCoherent Corp242.5225.2232.32.69M-10.14.15 
COLDAmericold Realty Trust12.9412.7512.91366.6K0.161.22 
COMPCompass Inc Cl A13.1312.8212.945.28M0.080.58 
CONConcentra Group Holdings Parent Inc23.6523.1123.4847.9K0.351.51 
COOKTraeger Inc0.85550.83570.853735.8K-0.01121.29 
COPConocophillips109.2107.1107.6683.6K-1.11.04 
COP.UCopley Acquisition Corp [Copl.U]10.3610.3610.361000.000.00 
COP.WCopley Acquisition Corp WT [Copl.W]0.25100.22210.222116.3K-0.035513.78 
COPLCopley Acquisition Corp10.2510.2510.25476-0.050.49 
COPL.UNCopley Acquisition Corp0.00000.00000.000000.0000NaN 
COPL.WTCopley Acquisition Corp WT0.00000.00000.000000.0000NaN 
CORCencora Inc364.1358.8358.9118.4K-4.41.20 
COSOCoastalsouth Bancshares Inc25.6325.3725.5010.6K0.090.35 
COTYCoty Inc2.6902.5252.6552.62M0.1154.53 
COURCoursera Inc6.1005.8356.030824.7K0.0801.34 
CPCanadian Pacific Kansas City Ltd82.4480.8982.35333.7K1.231.51 
CPACopa Holdings S.A.153.5151.4153.318.7K-0.10.07 
CPACCementos Pacasmayo S.A.A ADR10.5910.5910.59458-0.242.22 
CPAINorthern Lights Counterpoint43.5043.2743.501.3K0.110.25 
CPAYCorpay Inc362.0352.2352.681.8K-3.30.94 
CPFCentral Pacific Financial Company34.9834.3734.8112.3K0.441.28 
CPKChesapeake Utilities Corp129.5129.1129.16.8K0.10.05 
CPNCalpine Corp29.8429.7029.7613.6K-0.020.07 
CPNGCoupang Inc Cl A18.7818.2218.714.04M0.160.87 
CPRICapri Holdings Ltd20.9820.1020.75520.2K0.683.39 
CPSCooper Std Holdings Inc34.9334.3134.7022.0K0.080.22 
CPTCamden Property Trust109.3107.5109.177.1K1.31.20 
CQPCheniere Energy Partners LP57.2556.8757.118.2K0.290.50 
CRCrane Company200.9198.0200.251.9K0.20.09 
CRBDCorebridge Financial Inc 6.375%24.2624.1824.182.6K0.020.10 
CRBGCorebridge Financial Inc31.6829.7431.12743.0K-0.110.34 
CRCCalifornia Resources Corp55.6354.6054.8145.2K-0.981.76 
CRCLCircle Internet Group Inc Cl A61.9758.3061.322.42M1.222.03 
CRD.ACrawford Company Cl A10.9410.6710.899.3K-0.010.09 
CRD.BCrawford Company Cl B10.439.6010.4316.2K-0.211.97 
CRGYCrescent Energy Company Cl A10.3610.1510.20817.1K-0.100.92 
CRHCRH Plc ADR127.5125.2127.31.01M0.50.38 
CRI38.3137.2737.8361.9K0.220.58 
CRKComstock Resources21.1320.5420.88217.4K0.060.29 
CRLCharles River Laboratories Intl184.5178.3178.495.5K-7.33.91 
CRMSalesforce Inc199.1187.0195.73.37M1.70.88 
CRSCarpenter Technology Corp366.0358.5362.724.9K-2.00.55 
CRTCross Timbers Royalty Trust8.5008.4108.4889.2K-0.0120.14 
CSANCosan Sa Spon ADR WI4.7504.5704.590347.4K-0.1553.27 
CSLCarlisle Companies Inc409.0400.6407.0132.0K5.21.31 
CSRCenterspace64.7464.2864.749300.570.89 
CSTMConstellium N.V.25.0024.2424.6597.5K-0.050.20 
CSVCarriage Services44.4543.9444.141.3K0.050.10 
CSWCsw Industrials Inc310.4298.2310.411.1K7.82.57 
CTA-AEidp Inc54.5054.5054.507000.070.13 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]67.9967.7667.978000.080.12 
CTApA54.5054.5054.506690.070.13 
CTApB67.9967.7667.974000.080.12 
CTBBQwest Corp19.6619.5519.5731.4K-0.030.15 
CTDDQwest Corp 6.75% Notes Due 205719.8019.7319.803.2K0.040.20 
CTEVClaritev Corporation24.1322.8622.9615.9K-0.843.53 
CTOCto Realty Growth Inc18.5618.3718.5310.6K0.150.80 
CTO-ACto Realty Growth Inc20.9020.6720.794.2K-0.120.55 
CTOpA20.9220.6020.743.4K-0.050.22 
CTOSCustom Truck One Source6.9506.8156.86573.3K-0.0300.44 
CTRACoterra Energy Inc30.5530.2030.44671.4K-0.080.25 
CTRECaretrust REIT Inc38.6138.2538.39163.7K-0.020.05 
CTRICenturi Holdings Inc30.7129.7630.55388.2K0.682.28 
CTSCts Corp59.6656.1359.1639.6K3.606.48 
CTVACorteva Inc74.6373.8174.28280.6K0.680.92 
CUBBCustomers Bancorp Inc 5.375%22.5022.3222.407500.040.18 
CUBECubesmart38.4137.3837.63550.3K-0.521.36 
CUBICustomers Bancorp76.1474.7374.7441.9K-0.761.01 
CUKCarnival Plc ADR33.2632.2633.17827.1K0.611.87 
CULPCulp Inc3.6403.5003.5952.2K0.0752.13 
CURBCurbline Properties Corp25.9225.4925.7627.9K0.100.39 
CURVTorrid Holdings Inc1.1251.0901.1249.8K0.0040.31 
CUZCousins Properties Inc25.4725.0425.13296.7K-0.180.71 
CVECenovus Energy Inc21.3620.7921.366.57M0.351.66 
CVE.WTCenovus Energy Inc0.00000.00000.000000.0000NaN 
CVEOCiveo Corp28.3327.9728.242.8K0.361.29 
CVICvr Energy Inc24.7524.3224.3671.8K-0.361.46 
CVLGCovenant Logistics Group Inc28.6928.3228.585.3K-0.040.14 
CVNACarvana Company Cl A419.8407.1412.5234.5K1.30.32 
CVSCVS Corp78.3672.6877.643.29M1.892.50 
CVXChevron Corp183.4180.9181.4806.5K-1.20.64 
CWCurtiss-Wright Corp663.0642.9645.014.3K-8.71.33 
CWANClearwater Analytics Holdings Inc Cl A23.9123.8123.85945.7K0.040.17 
CWE.AClearway Energy Inc [Cwen.A]36.8335.9636.55185.6K0.521.44 
CWENClearway Energy Inc Cl C39.2538.5038.6890.7K-0.411.04 
CWEN.AClearway Energy Inc.36.7436.0436.0929.9K-0.431.18 
CWHCamping World Holdings Inc13.4813.1013.28131.6K-0.090.64 
CWKCushman & Wakefield Plc16.6216.3616.6068.5K0.281.73 
CWTCalifornia Water Service Group Holding44.6644.1244.1223.5K0.150.34 
CXCemex S.A.B. DE C.V. ADR12.8612.5612.821.01M0.030.20 
CXEColonial High Income Muni Trust3.8203.8103.8103.8K0.0050.13 
CXHColonial Investment Grade Muni Trust8.1308.1108.1103.0K0.0150.19 
CXMSprinklr Inc Cl A6.0155.8405.985401.5K0.1753.01 
CXTCrane Nxt CO55.7653.9553.95144.9K-1.041.89 
CXWCorecivic Inc18.9118.7518.9136.5K0.010.07 
CYDChina Yuchai International50.6049.0049.3115.2K-0.601.19 
CYHCommunity Health Systems3.2153.1103.205372.7K0.0752.40 

MEMBER LOGIN

216.73.216.156
United States

GLOBAL INDICES

CodeLastChange
COMP23,2396983.1
DJI50,136200.0
SP5006,965330.5
INDS12,377300.2
CAC8,323490.6
DAX25,0152931.2
NKY56,3642,1103.9
HSI27,0274671.8
OBX1,75460.3
AORD9,1311772.0
TWII32,4056222.0
JKSE8,032971.2
STI4,961260.5
ATX5,754881.6
NZD13,44620.0
BEL5,577591.1
BVSP186,2413,2911.8