EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
C101.899.9101.6232.7K1.71.68 
C-NCitigroup Cap XiII [C/Pn]30.8230.5830.7533.9K0.120.39 
CAAPCorporacion America Airports Sa18.1417.4117.66168.7K-0.362.00 
CABO164.5164.5164.56342.41.46 
CACI514.1512.3512.31.9K-2.00.40 
CAD-ACadence Bank [Cade/A]21.8321.4821.652.1K-0.170.78 
CADE39.7639.4039.6717.3K0.200.49 
CADEpA21.8321.4821.652K-0.170.78 
CAE28.0627.8828.022.2K0.361.30 
CAFMS China A Share Fund16.3215.8616.2220.9K-0.181.10 
CAG18.5518.3518.48256.2K-0.050.24 
CAHCardinal Health154.5151.9154.22.32M-0.10.08 
CAL13.0012.8413.009K0.050.39 
CALXCalix Inc59.9658.1159.18508.6K0.560.96 
CAMAb California Intermediate Municipal ETF25.1425.0825.1026.2K0.050.18 
CANG4.4904.3904.44514.9K0.0751.72 
CAPL20.2119.9720.2112.4K0.160.80 
CARRCarrier Global Corp57.8855.3357.506.55M0.631.11 
CARSCars.com Inc10.9010.1010.741.31M0.454.37 
CAT538.4530.0534.499K4.50.85 
CATOCato Corp4.2304.1604.18052.1K-0.0200.48 
CAVACava Group Inc65.8861.9264.713.58M1.382.18 
CBChubb Ltd285.6281.9284.61.26M2.10.74 
CBAN17.1617.1617.162800.090.53 
CBKChristopher & Banks Corp24.7924.0024.35159.1K-0.200.81 
CBL29.3029.2129.302.2K0.170.58 
CBNAChain Bridge Bancorp Inc Cl A32.3031.5132.305.3K0.481.51 
CBRECBRE Group Inc154.0147.4150.41.18M-2.11.36 
CBT68.8568.5868.606K0.510.75 
CBU58.7158.2158.211.9K-0.270.46 
CBZCbiz Inc55.5753.0654.39545.9K1.112.08 
CCChemours Company13.9212.9513.763.71M0.322.38 
CCI97.5896.9497.0329.4K-0.470.48 
CCIACarlyle Credit Income Fund25.1725.1225.134.4K0.000.00 
CCIF5.3055.2805.3059560.0350.66 
CCJCameco Corp95.9887.2893.197.77M1.041.13 
CCK90.9590.6390.9522K0.200.21 
CCL29.4028.9429.14602.8K0.130.45 
CCM5.8505.8505.850100-0.1602.66 
CCO1.3801.3601.38032.6K0.0302.22 
CCRD27.3025.6527.30134.2K1.485.73 
CCS61.2060.4960.856.2K0.160.26 
CCU11.9911.8811.991.2K0.141.18 
CDE22.2421.3022.21898.9K1.004.69 
CDLR20.2820.2820.284600.271.35 
CDP28.0527.8828.058.3K0.210.75 
CDR-BCedar Realty Trust Inc [Cdr/Pb]18.3118.2518.256000.080.44 
CDR-CCedar Realty Trust Inc [Cdr/Pc]16.7216.6516.691K0.110.63 
CDRECadre Holdings Inc42.0638.3841.07375.4K2.105.39 
CDRpB18.2818.2818.281390.030.16 
CDRpC16.7216.6516.698040.110.63 
CE41.6541.0041.3836.7K0.561.37 
CEE15.0615.0615.061000.000.00 
CEL-Bristol Myers Squibb [Celg/R]0.03140.03130.03131K-0.00010.32 
CELGr0.04800.02900.0290400-0.00237.35 
CEPUCentral Puerto S.A. ADR10.0608.8508.8501.07M-0.6106.45 
CF88.4586.4786.6222.2K-0.120.13 
CFG54.0050.0552.02298.5K0.020.04 
CFG-ECitizens Financial Group Inc Prf20.5020.3020.3021.1K-0.110.54 
CFG-HCitizens Financial Group Inc Pfd H26.4126.2126.3012.8K0.060.22 
CFG-ICitizens Financial Group Inc25.4725.2925.4617.2K0.060.24 
CFGpE20.4520.4520.452340.150.74 
CFGpH26.3026.3026.301000.010.02 
CFGpI25.5425.3525.42554-0.040.16 
CFND8.4308.3008.4301.1K0.1501.81 
CFR129.5129.5129.52.5K0.60.43 
CFR-BCullen/Frost Bankers Inc18.1017.9618.027.5K0.000.00 
CFRpB18.0418.0418.043.1K0.020.11 
CGAU12.1511.8912.1433.4K0.332.79 
CGV14.4114.2414.352.5K-0.020.16 
CHCT13.9713.8513.852.2K-0.090.61 
CHD86.6986.1486.4638.5K-0.480.55 
CHE437.0435.2436.01.2K-1.20.26 
CHGG1.3901.2911.340167.9K0.0503.88 
CHHChoice Hotels International101.698.9101.4557.9K0.60.63 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]22.2121.9021.963K0.050.24 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.6823.5023.501.3K-0.120.51 
CHMI2.4202.3602.40038.6K0.0502.11 
CHMIpA22.1422.1422.141430.180.80 
CHMIpB23.7023.6723.703560.200.85 
CHN17.7517.7517.756730.181.02 
CHPT12.6312.3112.4814.1K0.373.06 
CHT42.9642.9642.96272-0.020.05 
CHWY38.7438.0138.0587.7K-0.441.15 
CI302.3298.3299.617.2K-2.60.85 
CIACitizens Inc5.8005.3285.790105.2K0.2404.32 
CIB55.0153.3954.962.2K0.410.75 
CICB25.0225.0225.021000.100.40 
CIEN170.6166.7170.352.5K5.33.22 
CIFColonial Intermediate High1.7491.7301.74053K-0.0201.14 
CIGComp En DE MN Cemig ADR1.9701.9201.9603.35M0.0201.03 
CIG.CComp En DE MN Cemig Cl C ADR2.5752.5002.5753.7K-0.0150.59 
CIIBlackrock Enhanced Large Cap Core Fund23.6423.3023.31152.5K-0.361.52 
CIM13.1212.9513.0420.2K0.020.15 
CIM-AChimera Invt Corp [Cim/Pa]22.3621.9722.319.6K0.100.45 
CIM-BChimera Invt Corp [Cim/Pb]24.2724.1524.2720.2K0.090.37 
CIM-CChimera Invt Corp [Cim/Pc]22.7622.6522.6614.1K-0.040.18 
CIM-DChimera Invt Corp [Cim/Pd]24.2324.0824.2311.7K0.130.54 
CIMNChimera Investment Corporation 9.000%25.4325.3825.384.8K0.000.00 
CIMO25.5625.5225.523.6K-0.040.16 
CIMP25.0525.0325.033400.030.10 
CIMpA22.3222.3222.321000.010.04 
CIMpB24.2724.2724.276080.000.00 
CIMpC22.7122.7122.712300.050.22 
CIMpD24.1124.1124.11100-0.120.50 
CINT4.5004.2504.3106.6K0.0902.13 
CIOCity Office REIT Inc6.9806.9606.970498.7K0.0000.00 
CIO-ACity Office REIT Inc [Cio/Pa]24.9724.9524.951.3K-0.020.07 
CIONCion Investment Corp9.4709.2409.420458K0.1001.07 
CIOpA24.9724.9524.951K-0.020.07 
CIVI29.4928.9429.0061K-0.250.85 
CL78.6577.5878.08129.5K-0.320.41 
CLB11.5511.5111.546.6K0.110.96 
CLCO9.6709.6509.6706.1K0.0000.00 
CLD-AChatham Lodging Trust Pfd.21.0520.9420.946.8K-0.150.69 
CLDT6.4006.3406.3803.2K0.0600.95 
CLDTpA21.0520.9420.946.4K-0.150.69 
CLFCleveland-Cliffs Inc14.2213.1313.9664.47M0.130.94 
CLH236.2235.9235.92.7K-0.10.04 
CLPR4.4504.1034.1031.2K-0.0481.14 
CLS259.5248.0259.595K12.55.07 
CLVT3.6503.5603.64016.3K0.0401.11 
CLWClearwater Paper Corp19.5218.9418.98193K-0.060.32 
CLX119.7118.5118.836.8K-0.50.44 
CMCanadian Imperial Bank of Commerce80.6679.3280.431.12M-0.010.01 
CMA79.9679.7279.8419.6K4.896.52 
CMA-BComerica Inc Pfd25.9625.8525.8855.8K-0.060.23 
CMApB25.9425.9425.947350.060.23 
CMBT9.4209.2109.420102.4K0.1701.84 
CMCCommercial Metals Company60.6757.6760.431.42M1.332.25 
CMCMCheetah Mobile Inc ADR8.2307.7508.02046.4K0.1602.04 
CMDB13.6113.5313.615240.110.81 
CMG42.7442.1642.69529K0.491.16 
CMI424.7420.7423.211.4K6.51.57 
CMP20.1019.8120.107.3K0.190.95 
CMPO20.7620.5120.7111K0.261.28 
CMR-BCostamare Inc [Cmre/Pb]26.6526.2526.604.9K-0.501.85 
CMR-CCostamare Inc [Cmre/Pc]26.3825.7125.978.3K-0.732.73 
CMR-DCostamare Inc [Cmre/Pd]27.3026.9027.015.9K-0.341.23 
CMRECostamare Inc11.1810.9711.02498.7K-0.242.13 
CMREpB26.6526.2526.604.1K-0.501.85 
CMREpC26.3825.7125.976.7K-0.732.73 
CMREpD27.3026.9027.015.1K-0.341.23 
CMS74.4574.0774.3627.5K0.010.01 
CMS-BConsumers Energy Company [Cms/Pb]83.3779.5183.177003.774.75 
CMS-CCms Energy Corp18.8218.5918.616K-0.020.11 
CMSA24.1023.7323.8244K-0.220.92 
CMSC23.8323.8323.831.1K0.110.46 
CMSD24.3523.9924.0069.4K-0.301.23 
CMSpB83.3779.5183.176753.774.75 
CMSpC18.8518.7718.853.9K0.241.29 
CMTG3.5403.4443.4447.3K-0.0461.32 
CMU3.4803.4703.4805K-0.0100.29 
CNA47.1846.7346.8411.7K-0.250.52 
CNC36.7235.4035.45289.6K-0.952.61 
CNFCnfinance Holdings Ltd ADR5.2504.3104.80049.4K0.44010.09 
CNH10.4110.2610.26216.9K0.000.00 
CNI96.2595.8696.1229.8K0.270.28 
CNK26.5826.0926.5325.9K0.371.41 
CNMCore & Main Inc Cl A52.0648.9551.772.47M2.274.59 
CNMD44.5644.4244.422.2K-0.110.24 
CNNECannae Holdings Inc19.0018.2918.74574.7K0.211.13 
CNO40.1240.0240.125.4K0.050.13 
CNO-ACno Financial Group Inc 5.125%20.0919.7619.762.8K-0.361.80 
CNOpA20.0919.7619.762.1K-0.361.80 
CNPCenterpoint Energy Inc39.6639.1439.494.6M0.300.77 
CNQ31.3431.1131.29272.4K0.341.10 
CNR101.1898.1898.4918K-1.461.46 
CNS67.3967.3967.391.2K0.350.52 
CNX32.2231.8332.0415.8K0.190.58 
COD-ACompass Div Holdings [Codi/Pa]17.7017.4017.553.8K0.050.29 
COD-BCompass Div Holdings [Codi/Pb]19.5019.0219.446.8K0.020.10 
COD-CCompass Div Holdings [Codi/Pc]19.9619.3819.649.5K0.030.15 
CODICompass Diversified Holdings8.8808.0708.6004.01M0.1201.42 
CODIpA17.0217.0217.02100-0.533.02 
CODIpB19.0119.0119.01419-0.432.21 
CODIpC19.0019.0019.002K-0.643.26 
COFCapital One Financial Corp216.7206.1214.24M6.63.17 
COF-ICapital One Financial Corp [Cof/Pi]20.1719.9620.0540.9K-0.030.15 
COF-JCapital One Financial Corp [Cof/Pj]19.3519.1019.2340.2K-0.060.31 
COF-KCapital One Financial Corp18.7018.5018.648.6K0.040.22 
COF-LCapital One Financial Corp17.4517.2017.4527.7K0.080.46 
COF-NCapital One Financial Corp17.5517.3617.4717.1K0.000.00 
COFpI20.1720.1420.172.8K0.120.60 
COFpJ19.3319.2719.331.1K0.100.49 
COFpK18.7018.5018.647.5K0.040.22 
COFpL17.5417.5417.547870.090.52 
COFpN17.5217.5217.521.2K0.050.29 
COHR113.0109.4112.277.4K2.62.37 
COLD13.6513.1113.6076K0.201.49 
COMP7.3007.1107.205160.9K-0.0250.34 
CONConcentra Group Holdings Parent Inc20.3620.1420.24856K0.070.35 
COOK1.0901.0701.09012.8K0.0201.91 
COP89.1788.4088.62116.5K0.370.41 
COP.UCopley Acquisition Corp [Copl.U]11.4510.3510.582K0.131.24 
COP.WCopley Acquisition Corp WT [Copl.W]0.31080.25030.29999K0.01997.11 
COPL10.1610.1510.156.9K-0.010.10 
COPL.U11.4510.3510.581.7K0.131.24 
COPL.WS0.31080.25030.29998.9K0.01997.11 
COR318.4316.3316.511.5K-1.50.46 
COSO21.5021.5021.50100-0.040.19 
COTY4.3804.3304.35537.5K0.0451.04 
COUR10.2810.2010.2034.6K-0.050.49 
CP76.5276.0076.4822.8K0.300.39 
CPA128.8128.3128.32.3K0.20.14 
CPAC7.1607.1607.160500-0.0710.98 
CPAI39.6839.5439.542.5K0.310.79 
CPAY294.3290.2290.73.3K0.90.31 
CPF29.9029.4929.902.6K0.321.08 
CPKChesapeake Utilities Corp136.0133.8134.3151K-0.60.45 
CPNCalpine Corp30.8530.8530.851.1K0.100.33 
CPNGCoupang Inc Cl A31.9230.9931.765.17M-0.020.06 
CPRI20.7120.3820.5160.3K0.492.42 
CPS35.0033.2133.262.3K0.331.00 
CPT102.8102.1102.77.1K0.60.59 
CQP52.1051.8051.806310.000.00 
CR181.7180.5181.71.5K2.01.10 
CRBD24.7024.6824.701.1K0.130.53 
CRBG32.9932.5332.9096.1K0.300.92 
CRC49.2048.3448.8111.1K0.571.18 
CRCL138.5135.0136.6375.9K1.41.01 
CRD.A10.9010.9010.908120.000.00 
CRD.B10.229.6710.047.9K0.313.19 
CRGY8.6408.3608.600204.2K0.2402.87 
CRH121.2120.3121.082.9K0.90.75 
CRI31.6931.4731.4716.5K0.290.91 
CRK19.9219.1019.2633K0.191.00 
CRL170.6168.7168.82.5K-1.40.80 
CRMSalesforce Inc248.3239.6239.89.12M-9.03.61 
CRSCarpenter Technology Corp244.5235.5242.2469.3K0.20.07 
CRT7.7207.4907.7202K0.2503.35 
CSAN4.2804.2404.27521.9K-0.0050.12 
CSL333.1330.0330.03.7K-0.20.05 
CSR58.8458.5358.53703-0.410.69 
CSTM15.6015.3415.437.9K0.110.72 
CSVCarriage Services45.0543.8144.6973.8K0.591.34 
CSW244.9242.6243.111.9K2.41.01 
CTA-AEidp Inc54.0753.7853.781.2K-0.390.72 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.7367.8868.735.7K0.480.70 
CTApA54.0753.7853.78900-0.390.72 
CTApB68.7367.8868.733.9K0.480.70 
CTBB19.1319.1319.132040.010.05 
CTDD20.0020.0020.001.4K0.080.40 
CTEVClaritev Corporation59.0153.7253.73132.1K-4.607.89 
CTO15.8215.6815.807.7K0.050.32 
CTO-ACto Realty Growth Inc21.6221.2421.31700-0.060.28 
CTOpA21.4821.4821.481400.170.80 
CTOS6.6256.5006.5003.4K-0.0400.61 
CTRA23.4823.2323.4757.9K0.361.57 
CTRECaretrust REIT Inc33.3032.7933.211.58M0.310.94 
CTRI20.9020.6020.645.9K-0.361.71 
CTS38.6938.6938.699600.451.18 
CTVA63.9962.5562.7438.9K0.070.10 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.5025.3925.465.5K0.110.43 
CUBB21.5021.2721.304.5K-0.150.70 
CUBE41.1740.8941.1129.3K0.210.51 
CUBICustomers Bancorp67.1463.5366.59248.6K1.902.94 
CUBIpF25.5025.0925.464.9K0.110.43 
CUKCarnival Plc ADR26.6625.0926.482.01M0.823.20 
CULP4.1604.1604.1601680.0300.73 
CURBCurbline Properties Corp22.9322.5322.89314.1K0.321.42 
CURV1.5401.5401.5405.7K0.0100.65 
CUZ26.5926.3526.5914.7K0.190.72 
CVE17.5717.4017.57135.8K0.382.21 
CVE.WCenovus Energy Inc WT12.6612.6612.66100-0.292.24 
CVE.WS12.6612.6612.66100-0.292.24 
CVEOCiveo Corp20.9420.0620.82158K0.281.36 
CVICvr Energy Inc36.0334.5435.301.01M-0.020.06 
CVLG21.3421.0921.348170.321.52 
CVNA354.8348.2353.646.8K6.61.90 
CVS80.5179.5180.15242.3K0.560.70 
CVX154.1152.6153.9203K1.50.96 
CW575.1562.7570.610K16.02.88 
CWAN18.0117.8617.99419.5K0.090.50 
CWE.AClearway Energy Inc [Cwen.A]29.9329.4629.60179.4K-0.351.17 
CWEN32.0731.7432.0715K0.541.71 
CWEN.A29.8429.6029.801.6K0.200.68 
CWH15.5215.2515.3725.7K-0.161.00 
CWK15.9015.7015.7013.9K0.150.96 
CWT47.0546.5947.055.2K0.280.59 
CX9.9509.6109.745434.2K0.1451.51 
CXE3.7403.7403.7401000.0200.54 
CXH7.9007.9007.9001K-0.0300.38 
CXM7.5807.5057.5209.9K0.0811.08 
CXT67.8267.6267.624.4K0.731.09 
CXWCorecivic Inc18.3717.8018.171.06M0.241.34 
CYD39.1038.7139.008K0.000.00 
CYH3.0052.9303.00527.7K0.0351.18 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,522-1730.8
DJI46,2702030.4
SP5006,644-100.2
INDS12,627-220.2
CAC7,920-150.2
DAX24,237-1510.6
NKY46,847-1,2412.6
HSI254,414-4,4811.7
OBX1,559-50.3
AORD9,209250.3
TWII26,793-1300.5
JKSE8,067-1612.0
STI4,355-350.8
ATX4,697-320.7
NZD13,277-750.6
BEL4,956-160.3
BVSP141,683-1000.1