EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
CCitigroup Inc98.0194.0097.3010.78M0.810.84 
C-NCitigroup Cap XiII [C/Pn]31.0330.8531.0054.7K0.010.03 
CAAPCorporacion America Airports Sa18.0917.5118.07136.7K0.271.52 
CABOCable One Inc164.0157.0164.025.4K4.62.90 
CACICaci International520.0499.8515.8137.9K-2.40.47 
CAD-ACadence Bank [Cade/A]21.5021.2821.314.7K-0.010.05 
CADECadence Bank36.7535.2036.531.76M0.711.98 
CADEpA21.5021.2821.314.1K-0.010.05 
CAECae Inc27.5327.1427.40267.5K-0.100.36 
CAFMS China A Share Fund16.1515.8816.1553.2K-0.050.31 
CAGConagra Brands Inc18.6318.2018.577.95M0.291.59 
CAHCardinal Health156.5152.5156.41.93M3.12.05 
CALCaleres Inc12.7412.3812.47513.4K-0.221.73 
CALXCalix Inc60.6758.8859.42300.2K-0.891.48 
CAMAb California Intermediate Municipal ETF25.1025.0825.0917.4K0.050.18 
CANGCango Inc ADR4.2403.9504.140322.6K-0.0200.48 
CAPLCrossamerica Partners LP19.9919.8019.998.2K0.110.55 
CARRCarrier Global Corp57.0056.1456.206.01M-0.550.97 
CARSCars.com Inc10.5410.2510.35806.2K-0.100.96 
CATCaterpillar Inc542.2527.0527.11.72M-13.92.57 
CATOCato Corp3.9403.6703.89080.1K0.0000.00 
CAVACava Group Inc64.6362.7862.863.64M-0.500.79 
CBChubb Ltd270.1266.5268.22.53M0.00.01 
CBANColony Bankcorp Inc16.2315.9716.0933K0.130.81 
CBKChristopher & Banks Corp24.7924.0024.35159.1K-0.200.81 
CBLCbl & Associates Properties Inc29.6029.0029.2376.3K0.090.31 
CBNAChain Bridge Bancorp Inc Cl A31.1629.6029.603.6K-1.685.37 
CBRECBRE Group Inc157.3154.6157.11.16M1.71.09 
CBTCabot Corp69.7468.6769.65244.2K0.530.77 
CBUCommunity Financial System Inc55.8454.6655.63149.5K0.621.13 
CBZCbiz Inc52.4450.7851.27536.3K-0.991.89 
CCChemours Company13.7512.6912.904.15M-0.866.25 
CCICrown Castle Inc98.8296.5097.482.05M-0.580.59 
CCIACarlyle Credit Income Fund25.1825.1525.174.2K0.010.04 
CCIFCarlyle Credit Income Fund5.4905.3105.440154.4K-0.0200.37 
CCJCameco Corp89.5385.0086.596.14M-4.544.98 
CCKCrown Cork & Seal Company94.9991.7093.841.16M1.501.62 
CCLCarnival Corp28.5727.5028.3614.65M0.100.35 
CCMConcord Medical Services ADR9.8404.0104.698306.8K-0.5509.39 
CCOClear Channel Outdoor Holdings1.9201.3901.68020.12M0.28019.72 
CCRDCorecard Corporation27.2526.5527.1621.1K0.411.53 
CCSCentury Communities Inc60.5359.0560.11125.3K0.390.65 
CCUCompania Cervecerias Unidas S.A. ADR12.5612.2212.52167K0.181.46 
CCZComcast Corp59.0059.0059.00200-3.545.66 
CDECoeur Mining Inc23.5020.6421.3217.93M-2.058.87 
CDLRCadeler As ADR19.3418.9518.9581.5K-0.311.61 
CDPCopt Defense Properties28.1627.8428.05355.2K0.130.47 
CDR-BCedar Realty Trust Inc [Cdr/Pb]18.9018.5018.509000.000.00 
CDR-CCedar Realty Trust Inc [Cdr/Pc]16.6416.5716.613K0.030.18 
CDRECadre Holdings Inc41.3640.1440.69230.8K-0.300.73 
CDRpB18.9018.5018.505620.000.00 
CDRpC16.6416.5716.612.6K0.030.18 
CECelanese Corp40.2339.3240.19745.7K0.210.53 
CEECentral Europe and Russia Fund15.8015.5015.7129.8K0.352.28 
CEL-Bristol Myers Squibb [Celg/R]0.03140.02850.03132.3K-0.00010.32 
CELGr0.03140.02850.03132.3K-0.00010.32 
CEPUCentral Puerto S.A. ADR9.8109.4209.510247.6K-0.1701.76 
CFCf Industries Holdings84.0582.2883.511.53M0.490.59 
CFGCitizens Financial Group Inc/Ri50.4646.8349.377.57M0.921.90 
CFG-ECitizens Financial Group Inc Prf20.3520.0320.1322.1K-0.080.40 
CFG-HCitizens Financial Group Inc Pfd H26.4726.1126.2145.3K-0.040.15 
CFG-ICitizens Financial Group Inc25.4825.3025.3859.1K-0.020.08 
CFGpE20.3520.0320.1318.3K-0.080.40 
CFGpH26.4726.1126.2137.1K-0.040.15 
CFGpI25.4825.3025.3855.4K-0.020.08 
CFNDC1 Fund Inc8.1107.9007.90046.5K-0.2102.59 
CFRCullen/Frost Bankers123.5118.0122.0382.8K1.81.47 
CFR-BCullen/Frost Bankers Inc18.1017.9317.9316.8K0.020.11 
CFRpB18.1017.9317.9315.8K0.020.11 
CGAUCenterra Gold Inc12.6211.5911.851.75M-0.836.55 
CGVAffinity Conductor Global Equity Value14.4814.3914.488.1K-0.040.27 
CHCTCommunity Healthcare Trust Inc14.1913.8213.86112.3K-0.151.07 
CHDChurch & Dwight Company88.5987.2888.481.18M1.231.41 
CHEChemed Inc440.8428.1440.663.6K9.62.24 
CHGGChegg Inc1.3101.1901.3002.97M0.0100.79 
CHHChoice Hotels International100.2898.2699.68321.2K1.171.19 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]22.2322.1022.202.7K0.080.37 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.9923.8223.82800-0.040.16 
CHMICherry Hill Mortgage Investmen2.4502.3642.410183.4K0.0000.00 
CHMIpA22.2322.1022.202.3K0.080.37 
CHMIpB23.9923.8223.82600-0.040.16 
CHNChina Fund17.7917.5617.7318.1K-0.030.17 
CHPTChargepoint Hldgs Inc11.3010.7310.97437.1K-0.504.43 
CHTChunghwa Telecom Ltd ADR43.6643.4543.5772.8K0.160.37 
CHWYChewy Inc38.2536.6437.303.58M-0.671.76 
CIThe Cigna Group299.9290.5299.3901.9K8.22.82 
CIACitizens Inc5.9005.7005.780126K-0.0200.34 
CIBBancolombia S.A. ADR57.4056.1457.00352.6K0.691.23 
CICBCion Investment Corporation 7.50%25.4325.2925.293.7K0.040.16 
CIENCiena Corp173.1165.1171.01.18M0.20.10 
CIFColonial Intermediate High1.7401.6941.71075.5K-0.0040.20 
CIGComp En DE MN Cemig ADR2.0001.9502.0002.54M0.0502.56 
CIG.CComp En DE MN Cemig Cl C ADR2.5882.5602.5881K0.0391.51 
CIIBlackrock Enhanced Large Cap Core Fund23.2022.8322.98109.6K0.030.13 
CIMChimera Investment Corp12.8512.6012.73401.9K0.030.24 
CIM-AChimera Invt Corp [Cim/Pa]22.1021.6822.0049.8K-0.180.81 
CIM-BChimera Invt Corp [Cim/Pb]24.2424.1124.1212.1K-0.110.45 
CIM-CChimera Invt Corp [Cim/Pc]22.6022.3522.4716.1K-0.050.22 
CIM-DChimera Invt Corp [Cim/Pd]24.0023.8023.9511.5K-0.050.21 
CIMNChimera Investment Corporation 9.000%25.4925.3225.352.9K-0.060.25 
CIMOChimera Investment Corporation 9.250%25.6025.4625.5310.5K0.080.32 
CIMPChimera Investment Corporation 8.875%25.0524.9925.0521.4K0.030.12 
CIMpA22.1021.6822.0047.9K-0.180.81 
CIMpB24.2424.1124.1210.3K-0.110.45 
CIMpC22.6022.3522.4714.2K-0.050.22 
CIMpD24.0023.8023.9510.4K-0.050.21 
CINTCI&T Inc Cl A4.2834.1204.200157.1K0.0300.72 
CIOCity Office REIT Inc6.9706.9606.960399.8K0.0000.00 
CIO-ACity Office REIT Inc [Cio/Pa]24.9224.7724.922.2K-0.070.29 
CIONCion Investment Corp9.3009.1109.160310.7K0.0200.22 
CIOpA24.9224.7724.921.8K-0.070.29 
CIVICivitas Resources Inc28.2327.3727.661.5M-0.321.14 
CLColgate-Palmolive Company79.4077.5679.304.33M1.041.33 
CLBCore Laboratories Inc11.6211.1611.34344.6K-0.070.61 
CLCOCool Company Ltd9.6709.6109.660122.8K-0.0200.21 
CLD-AChatham Lodging Trust Pfd.20.9520.9320.951.4K-0.050.24 
CLDTChatham Lodging Trust REIT6.3706.2656.310266.8K-0.0100.16 
CLDTpA20.9520.9320.951K-0.050.24 
CLFCleveland-Cliffs Inc13.4913.1113.3225.98M-0.241.77 
CLHClean Harbors237.2231.1237.2437.8K5.12.20 
CLPRClipper Realty Inc4.0613.9604.01020K-0.0100.25 
CLSCelestica Inc286.4260.0278.61.53M-3.41.21 
CLVTClarivate Analytics Plc3.5853.4303.5802.09M0.0300.85 
CLWClearwater Paper Corp19.3618.7018.93155.9K-0.261.35 
CLXClorox Company119.8117.8119.7834.9K2.11.80 
CMCanadian Imperial Bank of Commerce80.4079.6580.29734.1K0.130.16 
CMAComerica Inc77.4773.9774.922.44M1.071.45 
CMA-BComerica Inc Pfd25.8825.5825.58110.3K-0.210.81 
CMApB25.8825.5825.58102.1K-0.210.81 
CMBTCmb.Tech NV9.6509.3209.508911.6K0.0000.00 
CMCCommercial Metals Company58.6155.7057.382.61M2.033.67 
CMCMCheetah Mobile Inc ADR7.6557.1207.39059.4K0.0100.14 
CMDBCostamare Bulkers Holdings Limited13.1612.5912.8943.9K0.332.63 
CMGChipotle Mexican Grill42.3041.0641.808.28M0.100.24 
CMICummins Inc422.7405.8411.81.27M-10.82.56 
CMPCompass Minerals Intl Inc18.4317.7618.23227.1K-0.070.38 
CMPOComposecure Inc19.7319.0619.60389K0.160.82 
CMR-BCostamare Inc [Cmre/Pb]26.0025.5025.506.8K-0.662.52 
CMR-CCostamare Inc [Cmre/Pc]26.1125.8126.11600-0.130.50 
CMR-DCostamare Inc [Cmre/Pd]27.3527.0427.351.8K0.301.11 
CMRECostamare Inc11.7011.3711.58347.1K0.110.96 
CMREpB26.0025.5025.505.6K-0.662.52 
CMREpC26.1125.8126.11322-0.130.50 
CMREpD27.3527.0427.351.2K0.301.11 
CMSCms Energy Corp74.9874.2074.781.34M0.030.04 
CMS-BConsumers Energy Company [Cms/Pb]81.0580.0081.001001.001.25 
CMS-CCms Energy Corp18.9118.7518.916.1K0.070.37 
CMSACms Energy Corp 5.625% Junior23.7023.6223.697K0.080.34 
CMSCCms Energy Corp24.1123.6624.1075.6K0.381.60 
CMSDCms Energy Corp 5.875% Junior24.3224.0424.2922.2K0.200.83 
CMSpB81.0580.0081.00851.001.25 
CMSpC18.9118.7518.914.3K0.070.37 
CMTGClaros Mortgage Trust Inc3.3103.2403.280271.4K-0.0300.91 
CMUColonial Muni Income Trust3.4903.4703.48133K0.0010.03 
CNACNA Financial Corp45.7645.0045.52168.3K0.400.89 
CNCCentene Corp36.0934.5835.396.28M-0.371.04 
CNFCnfinance Holdings Ltd ADR5.0604.6604.74014.1K-0.2004.05 
CNHCNH Industrial N.V.10.5610.2410.4412.5M-0.010.10 
CNICanadian National Railway96.3694.1395.681.03M1.021.08 
CNKCinemark Holdings Inc27.4226.4426.462.65M-0.040.15 
CNMCore & Main Inc Cl A52.2751.3852.193.69M0.200.38 
CNMDC O N M E D Corp45.4044.7845.19136.4K0.230.51 
CNNECannae Holdings Inc18.3918.0918.28702.8K0.140.77 
CNOCno Financial Group38.9638.3538.96389.1K0.471.22 
CNO-ACno Financial Group Inc 5.125%19.8119.8119.81300-0.190.95 
CNOpA19.8119.8119.81100-0.190.95 
CNPCenterpoint Energy Inc39.8939.4639.643.48M-0.030.08 
CNQCanadian Natural Resources30.6029.9430.135M-0.080.26 
CNRCore Natural Resources Inc92.4888.9289.82528.2K-3.073.30 
CNSCohn & Steers Inc70.0564.5569.62375.7K3.825.81 
CNXCNX Resources Corp32.1831.6631.991.07M0.190.60 
COD-ACompass Div Holdings [Codi/Pa]17.1316.6016.879K-0.352.03 
COD-BCompass Div Holdings [Codi/Pb]18.8118.0118.3415.6K-0.221.19 
COD-CCompass Div Holdings [Codi/Pc]18.7218.3618.4136.6K-0.231.23 
CODICompass Diversified Holdings7.5007.1007.3002.51M-0.1802.41 
CODIpA17.1316.6016.878.4K-0.352.03 
CODIpB18.8118.0118.3414.5K-0.221.19 
CODIpC18.7218.3618.4133.6K-0.231.23 
COFCapital One Financial Corp212.2204.4211.34.62M8.24.03 
COF-ICapital One Financial Corp [Cof/Pi]20.2720.0020.1081.2K0.070.35 
COF-JCapital One Financial Corp [Cof/Pj]19.3519.1719.2657.5K0.060.31 
COF-KCapital One Financial Corp18.7218.5218.721K0.201.10 
COF-LCapital One Financial Corp17.5817.4317.5043.8K0.070.40 
COF-NCapital One Financial Corp17.5617.4817.548.3K0.110.63 
COFpI20.2720.0020.1067.1K0.070.35 
COFpJ19.3519.1719.2650.2K0.060.31 
COFpK18.7218.5218.726250.201.10 
COFpL17.5817.4317.5041.3K0.070.40 
COFpN17.5617.4817.546.8K0.110.63 
COHRCoherent Corp117.5110.0116.41.73M0.40.34 
COLDAmericold Realty Trust13.7113.3613.644.2M-0.040.29 
COMPCompass Inc Cl A7.3407.1307.28012.31M-0.0200.27 
CONConcentra Group Holdings Parent Inc20.0019.5919.92923.1K0.020.10 
COOKTraeger Inc1.0801.0001.010132.2K-0.0504.72 
COPConocophillips87.4985.6886.484.42M-0.430.49 
COP.UCopley Acquisition Corp [Copl.U]11.3010.4110.503.6K-0.201.87 
COP.WCopley Acquisition Corp WT [Copl.W]0.32000.29000.290014.6K-0.01003.33 
COPLCopley Acquisition Corp10.2510.1510.152.2K-0.020.20 
COPL.U11.3010.4110.503.1K-0.201.87 
COPL.WS0.32000.29000.290012.9K-0.01003.33 
CORCencora Inc325.7319.0324.7800.8K5.31.66 
COSOCoastalsouth Bancshares Inc22.0921.1821.468.2K0.160.75 
COTYCoty Inc4.3404.0404.3403.76M0.1904.58 
COURCoursera Inc10.159.8610.031.6M-0.060.59 
CPCanadian Pacific Kansas City Ltd77.3975.0976.511.43M1.041.38 
CPACopa Holdings S.A.126.5124.0124.896.7K-0.30.22 
CPACCementos Pacasmayo S.A.A ADR7.3107.1507.2101.4K-0.0010.01 
CPAINorthern Lights Counterpoint39.3638.9839.123.8K-0.340.85 
CPAYCorpay Inc286.2276.3285.5269.7K8.02.87 
CPFCentral Pacific Financial Company28.1927.7528.15102.4K0.562.03 
CPKChesapeake Utilities Corp133.7132.0133.4149K0.40.27 
CPNCalpine Corp31.0330.8531.0048.9K0.010.03 
CPNGCoupang Inc Cl A31.6130.9131.215.24M-0.290.92 
CPRICapri Holdings Ltd21.3520.5321.181.59M0.472.27 
CPSCooper Std Holdings Inc32.4731.4731.75104.4K-0.772.37 
CPTCamden Property Trust103.0101.7102.4654.9K0.60.54 
CQPCheniere Energy Partners LP51.0349.5350.49118K-0.380.75 
CRCrane Company183.7180.2183.7194.1K2.51.35 
CRBDCorebridge Financial Inc 6.375%25.0824.8324.9791.3K0.160.64 
CRBGCorebridge Financial Inc31.0830.5530.992.73M0.361.18 
CRCCalifornia Resources Corp47.3846.2047.28467.7K0.370.79 
CRCLCircle Internet Group Inc Cl A127.9121.2127.25.48M-2.01.53 
CRD.ACrawford Company Cl A10.8710.5810.6470K-0.070.65 
CRD.BCrawford Company Cl B9.9909.7509.9701.9K0.0500.50 
CRGYCrescent Energy Company Cl A8.5008.0908.3703.71M-0.1601.90 
CRHCRH Plc ADR117.7115.9117.52.34M0.50.44 
CRI31.1229.4929.69449.1K-0.792.59 
CRKComstock Resources18.3516.8917.352.95M-0.734.12 
CRLCharles River Laboratories Intl178.8172.7178.5681K3.62.04 
CRMSalesforce Inc250.8242.2243.110.85M-2.91.19 
CRSCarpenter Technology Corp239.2233.8238.2596.8K0.10.05 
CRTCross Timbers Royalty Trust7.3007.1207.15019.3K-0.1401.92 
CSANCosan Sa Spon ADR WI4.4304.1004.430809.6K0.1503.61 
CSLCarlisle Companies Inc325.1320.5323.9246.4K4.81.50 
CSRCenterspace61.2759.8160.25129.2K-0.360.59 
CSTMConstellium N.V.15.5015.0715.29508.1K-0.201.29 
CSVCarriage Services45.1943.9944.4652.5K0.330.75 
CSWCsw Industrials Inc244.6238.2238.3150.5K-3.01.26 
CTA-AEidp Inc54.5853.9754.589000.621.14 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.5068.3068.502.5K0.200.29 
CTApA54.5853.9754.586000.621.14 
CTApB68.5068.3068.502.1K0.200.29 
CTBBQwest Corp19.3919.0719.2116.4K-0.170.88 
CTDDQwest Corp 6.75% Notes Due 205719.9919.7219.877.5K-0.231.14 
CTEVClaritev Corporation57.0955.1455.2674.7K-1.272.25 
CTOCto Realty Growth Inc15.8315.6015.72150.5K0.060.38 
CTO-ACto Realty Growth Inc21.7221.7221.722000.010.05 
CTOpA21.7221.7221.721000.010.05 
CTOSCustom Truck One Source6.4356.3056.380506.7K-0.0300.47 
CTRACoterra Energy Inc22.9222.4622.807.52M0.220.97 
CTRECaretrust REIT Inc34.6133.7734.601.43M0.832.46 
CTRICenturi Holdings Inc20.2719.8620.111.25M-0.080.40 
CTSCts Corp41.5039.8040.03175.6K-0.982.39 
CTVACorteva Inc62.0560.9561.405.93M0.400.66 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.4425.2025.2616.7K0.090.36 
CUBBCustomers Bancorp Inc 5.375%20.9520.8120.951.1K0.200.98 
CUBECubesmart42.2341.5942.151.19M0.290.69 
CUBICustomers Bancorp62.6760.4162.44361.7K1.923.17 
CUBIpF25.4425.2025.2615.3K0.090.36 
CUKCarnival Plc ADR25.9325.2425.751.51M0.020.08 
CULPCulp Inc4.2304.0804.13021K-0.0300.72 
CURBCurbline Properties Corp23.6422.7523.52584.6K0.652.84 
CURVTorrid Holdings Inc1.4701.4101.460283.7K0.0000.00 
CUZCousins Properties Inc26.8226.4926.811.13M0.321.21 
CVECenovus Energy Inc16.9016.4416.879.22M0.060.36 
CVE.WCenovus Energy Inc WT12.0111.8411.923000.010.08 
CVE.WS12.0111.8411.923000.010.08 
CVEOCiveo Corp21.4220.8121.3295.9K0.361.72 
CVICvr Energy Inc34.4733.3234.301.26M1.013.03 
CVLGCovenant Logistics Group Inc21.7821.3821.4341.9K-0.261.20 
CVNACarvana Company Cl A349.8324.0334.02.05M-10.93.16 
CVSCVS Corp82.8881.0182.885.42M1.151.41 
CVXChevron Corp154.2150.4153.25.31M1.40.90 
CWCurtiss-Wright Corp552.3538.4545.268.4K-4.90.89 
CWANClearwater Analytics Holdings Inc Cl A18.3617.8218.023.05M-0.191.05 
CWE.AClearway Energy Inc [Cwen.A]30.1329.6229.85177.9K-0.371.22 
CWENClearway Energy Inc Cl C32.3231.5031.68796.1K-0.551.71 
CWEN.A30.1329.6229.85111.6K-0.371.22 
CWHCamping World Holdings Inc15.3714.9915.07865.4K-0.090.59 
CWKCushman & Wakefield Plc15.8115.5415.76787.1K-0.020.13 
CWTCalifornia Water Service Group Holding49.0048.2048.54377.4K0.150.31 
CXCemex S.A.B. DE C.V. ADR9.7359.5509.65023.65M-0.0500.52 
CXEColonial High Income Muni Trust3.7163.6803.680113.8K0.0000.00 
CXHColonial Investment Grade Muni Trust7.9607.9407.96037.5K0.0000.00 
CXMSprinklr Inc Cl A7.6257.4077.620905.6K0.0500.66 
CXTCrane Nxt CO67.0565.8366.86213K0.090.13 
CXWCorecivic Inc17.9717.7117.96685.4K0.221.24 
CYDChina Yuchai International36.2734.1834.95222.2K-1.624.43 
CYHCommunity Health Systems3.1203.0103.0801.78M0.0200.65 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,6801170.5
DJI46,1912380.5
SP5006,664350.5
INDS12,530540.4
CAC8,174-140.2
DAX23,831-4411.8
NKY47,582-6961.4
HSI25,247-6412.5
OBX1,549-211.3
AORD9,293-830.9
TWII27,302-3461.2
JKSE7,916-2092.6
STI4,329-270.6
ATX4,578-972.1
NZD13,289-1000.7
BEL4,963-480.9
BVSP143,3991,1990.8