EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
C101.294.7100.515.05M3.53.58 
C-NCitigroup Cap XiII [C/Pn]30.7130.5230.6353.9K0.120.39 
CAAPCorporacion America Airports Sa18.1417.4117.66168.7K-0.362.00 
CABO160.4150.9160.47.5K8.05.27 
CACI517.8505.5517.87K9.71.92 
CAD-ACadence Bank [Cade/A]21.8421.5321.822.5K0.150.69 
CADE39.6437.9439.51508.4K1.042.70 
CADEpA21.8321.4821.751.8K-0.070.32 
CAE27.6727.1327.61190.8K-0.040.14 
CAFMS China A Share Fund16.5616.1516.4026K0.452.82 
CAG18.4118.0718.388.57M0.170.91 
CAHCardinal Health157.4154.2154.31.76M-2.61.64 
CAL13.0012.3312.95191.9K0.322.53 
CALXCalix Inc59.6558.2958.62376.4K0.891.54 
CAMAb California Intermediate Municipal ETF25.0925.0825.0941K0.050.18 
CANG4.4554.1404.445160.2K0.1252.89 
CAPL20.0319.7720.0017.4K0.070.35 
CARRCarrier Global Corp57.7156.7156.873.24M0.210.37 
CARSCars.com Inc10.3910.0310.29894.6K0.111.08 
CAT530.3498.8529.61.89M24.84.92 
CATOCato Corp4.3004.1604.20065.5K-0.0902.10 
CAVACava Group Inc64.6862.5263.333.03M1.181.90 
CBChubb Ltd284.3281.7282.5932.5K-0.50.17 
CBAN16.8716.3116.8714.1K0.462.80 
CBKChristopher & Banks Corp24.7924.0024.35159.1K-0.200.81 
CBL29.1928.6229.0822.9K0.150.53 
CBNAChain Bridge Bancorp Inc Cl A31.8931.5031.825.1K0.321.02 
CBRECBRE Group Inc154.0147.4150.41.18M-2.11.36 
CBT68.2766.5067.61353.9K-0.580.85 
CBU58.3955.9358.3025.2K2.113.76 
CBZCbiz Inc54.0152.6953.28361.9K-0.110.21 
CCChemours Company13.6312.9213.443.93M0.897.09 
CCI97.6395.9897.12745K-0.290.30 
CCIACarlyle Credit Income Fund25.1825.1225.1314.9K0.010.05 
CCIF5.3605.2505.28050.5K-0.0100.19 
CCJCameco Corp94.3689.7392.156.82M5.506.35 
CCK91.5589.2191.25325.4K1.041.15 
CCL29.2527.4729.239.36M1.174.15 
CCM6.4505.3306.13562.4K0.2353.98 
CCO1.3501.2701.350649.9K0.0584.51 
CCRD27.0525.6527.05113.6K1.234.76 
CCS59.8656.9359.7334.8K1.973.41 
CCU11.8811.6711.8491.1K0.110.94 
CCZComcast Corp62.5462.5462.541001.692.78 
CDE22.3220.4921.417.49M0.030.14 
CDLR20.1819.5020.1080.1K-0.231.13 
CDP28.0027.5327.84140.3K0.020.05 
CDR-BCedar Realty Trust Inc [Cdr/Pb]18.3718.0218.172K0.201.11 
CDR-CCedar Realty Trust Inc [Cdr/Pc]16.5816.3816.581.4K0.100.63 
CDRECadre Holdings Inc39.4438.3538.97560.8K0.611.59 
CDRpB18.3118.2518.253000.080.44 
CDRpC16.7216.6916.693690.100.61 
CE40.8238.8540.65260.3K0.250.62 
CEE15.3014.9915.294.7K-0.070.46 
CEL-Bristol Myers Squibb [Celg/R]0.03320.02820.03148K-0.00349.77 
CELGr0.03140.03130.03131K-0.00010.32 
CEPUCentral Puerto S.A. ADR9.5308.5919.460800.9K1.03012.22 
CF88.4285.4286.27518.9K-1.952.20 
CFG51.7349.9551.621.7M1.372.73 
CFG-ECitizens Financial Group Inc Prf20.5620.3820.4114.5K-0.010.05 
CFG-HCitizens Financial Group Inc Pfd H26.3726.1426.2414.6K0.030.10 
CFG-ICitizens Financial Group Inc25.4725.2525.4011.9K-0.030.12 
CFGpE20.5020.3520.3814.6K-0.030.15 
CFGpH26.3926.2526.357K0.110.41 
CFGpI25.4625.2925.428.3K0.020.08 
CFNDC1 Fund Inc8.4508.3008.3506K-0.0100.12 
CFR129.1124.3128.955.9K3.62.89 
CFR-BCullen/Frost Bankers Inc18.1517.9618.0213.5K0.100.56 
CFRpB18.1017.9618.063.8K0.040.22 
CGAU12.0611.5111.921.81M0.020.13 
CGV14.4114.2414.411.8K0.040.27 
CHCT13.8613.4813.85106.1K0.292.14 
CHD87.1886.1486.85298K0.330.38 
CHE435.5429.1435.526.7K5.81.35 
CHGG1.2901.1701.2801.12M0.0302.40 
CHHChoice Hotels International101.298.6100.8435.9K2.02.03 
CHM-ACherry Hill Mtg Invt Corp [Chmi/Pa]21.9121.2821.919.7K-0.070.32 
CHM-BCherry Hill Mtg Invt Corp [Chmi/Pb]23.6323.5423.627000.150.64 
CHMI2.3702.2592.267197.3K0.0070.31 
CHMIpA22.2122.0022.052K0.140.66 
CHMIpB23.6823.5723.57802-0.050.21 
CHN17.8517.4117.6059.7K-0.170.96 
CHPT12.5511.6312.51260.7K0.514.25 
CHT43.0242.8343.0056.7K0.010.02 
CHWY38.7737.7738.502.44M-0.210.53 
CI303.9296.1302.9262.3K7.52.52 
CIACitizens Inc5.5805.3305.55080.5K0.2304.32 
CIB55.2453.5355.11173.9K0.150.26 
CICB25.3625.1225.123K-0.080.32 
CIEN167.3159.0166.3486.3K1.50.90 
CIFColonial Intermediate High1.7651.7501.76035.4K0.0000.00 
CIGComp En DE MN Cemig ADR1.9601.9211.9402.91M0.0402.11 
CIG.CComp En DE MN Cemig Cl C ADR2.5902.5102.5901.5K0.0301.17 
CIIBlackrock Enhanced Large Cap Core Fund24.0023.5923.67118.1K0.020.08 
CIM12.9912.6912.99258.8K0.120.93 
CIM-AChimera Invt Corp [Cim/Pa]22.3022.2022.213.8K0.000.00 
CIM-BChimera Invt Corp [Cim/Pb]24.1824.0924.1813.5K0.080.33 
CIM-CChimera Invt Corp [Cim/Pc]22.8022.6222.7017K-0.180.79 
CIM-DChimera Invt Corp [Cim/Pd]24.2323.9524.107.8K0.120.50 
CIMNChimera Investment Corporation 9.000%25.4325.3825.384.8K0.000.00 
CIMO25.5625.5325.551K-0.010.04 
CIMPChimera Investment Corporation 8.875%25.0824.9624.9626.1K-0.070.28 
CIMpA22.3621.9722.318.9K0.100.45 
CIMpB24.2624.1524.2616.3K0.080.33 
CIMpC22.7622.6522.767.6K0.060.26 
CIMpD24.2224.0824.196.8K0.090.37 
CINT4.4204.1004.255125.3K0.0050.12 
CIOCity Office REIT Inc6.9706.9606.970252.2K0.0200.29 
CIO-ACity Office REIT Inc [Cio/Pa]24.9924.9524.972.6K0.010.03 
CIONCion Investment Corp9.4159.2209.320293.8K0.1902.08 
CIOpA24.9724.9724.974220.000.00 
CIVI30.5029.4829.86745.4K-0.802.61 
CL78.4076.9178.222.6M1.241.62 
CLB11.4510.6711.45292K0.504.57 
CLCO9.7009.5309.660330.5K0.0800.84 
CLD-AChatham Lodging Trust Pfd.21.0821.0721.08300-0.020.09 
CLDT6.3656.1506.355146K0.1953.16 
CLDTpA21.0521.0021.052.2K-0.030.12 
CLFCleveland-Cliffs Inc13.9813.3013.8371.09M0.654.93 
CLH239.3234.4238.364.3K1.40.58 
CLPR4.0503.9304.05039.6K0.0601.50 
CLS258.0238.2253.21.65M-9.43.58 
CLVT3.6903.5503.6901.7M-0.0491.31 
CLWClearwater Paper Corp19.1418.7419.04178.8K0.321.71 
CLX120.9117.2118.7584.9K-1.71.39 
CMCanadian Imperial Bank of Commerce80.5779.9480.44531.7K0.630.79 
CMA80.0276.9679.86872.7K2.493.22 
CMA-BComerica Inc Pfd26.0225.8225.9471.4K0.080.31 
CMApB25.9625.8525.9144.7K-0.030.12 
CMBT9.5608.9509.2902.12M-0.2002.11 
CMCCommercial Metals Company59.6757.6259.101.49M2.133.74 
CMCMCheetah Mobile Inc ADR8.4107.4207.860112.9K0.6008.26 
CMDB13.7213.1413.6825.1K0.171.26 
CMG42.6140.0642.4310.07M1.593.88 
CMI419.4390.2419.1210.4K10.12.46 
CMP19.9518.7519.9278.5K0.743.86 
CMPO20.4219.5220.4159.3K0.532.67 
CMR-BCostamare Inc [Cmre/Pb]27.1026.8527.104000.351.31 
CMR-CCostamare Inc [Cmre/Pc]26.7126.7026.705000.040.13 
CMR-DCostamare Inc [Cmre/Pd]27.4727.0527.345.3K-0.100.36 
CMRECostamare Inc11.3711.0411.26506K0.393.59 
CMREpB26.6526.2526.604.1K-0.501.85 
CMREpC26.3825.7125.975.9K-0.732.73 
CMREpD27.3026.9027.015.1K-0.341.23 
CMS74.9173.6074.61306.2K1.061.44 
CMS-BConsumers Energy Company [Cms/Pb]81.2579.4079.40300-1.852.28 
CMS-CCms Energy Corp18.7218.5018.636.5K0.070.38 
CMSA24.1023.7323.8141.7K-0.230.96 
CMSC23.9323.8323.862.7K-0.040.16 
CMSD24.3524.1124.1721.2K-0.130.54 
CMSpB83.3779.5183.376153.975.00 
CMSpC18.8218.5918.812.3K0.180.97 
CMTG3.4503.2003.440193.8K0.1504.56 
CMU3.4803.4703.4803.2K-0.0100.29 
CNA47.3046.2747.2745.8K0.791.69 
CNC36.6435.2836.553.12M0.270.73 
CNFCnfinance Holdings Ltd ADR4.5004.0554.36028.5K0.3909.82 
CNH10.319.8710.2810.68M0.222.14 
CNI96.0994.7095.84556.6K-0.290.30 
CNK25.6124.8825.61732.7K0.522.05 
CNMCore & Main Inc Cl A50.0749.0849.501.47M0.250.51 
CNMD44.7242.7744.7259.8K1.323.04 
CNNECannae Holdings Inc18.5618.1618.53486K0.462.55 
CNO40.0438.8439.9688.6K0.561.42 
CNO-ACno Financial Group Inc 5.125%20.3219.8320.121.7K-0.341.65 
CNOpA20.0919.8019.801.6K19.80 
CNPCenterpoint Energy Inc39.5238.9439.194.27M-0.050.13 
CNQ31.4330.9831.262.45M-0.351.09 
CNR102.296.5101.4318.1K1.21.17 
CNS67.5965.9667.5051.8K0.821.23 
CNX32.6931.5731.81482.3K-0.832.54 
COD-ACompass Div Holdings [Codi/Pa]18.3917.3417.5015.4K-0.221.24 
COD-BCompass Div Holdings [Codi/Pb]19.4818.9619.4212.1K0.221.15 
COD-CCompass Div Holdings [Codi/Pc]19.9819.1919.6127.5K0.010.05 
CODICompass Diversified Holdings9.2407.8208.4807.79M0.1301.56 
CODIpA17.7017.6117.701K0.201.14 
CODIpB19.5019.0219.454K0.030.15 
CODIpC19.9619.3819.595.9K-0.020.08 
COFCapital One Financial Corp207.8204.3207.63.04M5.12.53 
COF-ICapital One Financial Corp [Cof/Pi]20.1319.9820.0843.9K0.140.70 
COF-JCapital One Financial Corp [Cof/Pj]19.3819.1919.2951.4K0.110.57 
COF-KCapital One Financial Corp18.6718.5918.602.4K0.080.43 
COF-LCapital One Financial Corp17.5017.3117.3718.8K0.100.58 
COF-NCapital One Financial Corp17.5117.4217.4718.2K0.060.34 
COFpI20.1719.9620.1221.1K0.040.17 
COFpJ19.3519.1019.3227.3K0.030.13 
COFpK18.7018.5018.696.2K0.090.48 
COFpL17.4217.2017.4016.4K0.030.17 
COFpN17.5517.3617.529.3K0.050.29 
COHR113.3108.2111.91M-3.22.78 
COLD13.6113.0013.572.11M0.261.95 
COMP7.2506.8307.2305.79M0.2193.13 
CONConcentra Group Holdings Parent Inc20.4120.0420.17558K-0.140.69 
COOK1.0601.0301.04586.7K-0.0252.34 
COP88.8986.7588.562.07M-0.230.25 
COP.UCopley Acquisition Corp [Copl.U]10.7010.3510.455.8K-0.050.48 
COP.WCopley Acquisition Corp WT [Copl.W]0.29990.25000.280026.8K0.030012.00 
COPL10.1610.1510.156.9K-0.010.10 
COPL.U11.4510.3510.581.7K0.131.24 
COPL.WS0.31080.25030.31018K0.030110.75 
COR319.4314.5318.3165.5K1.30.42 
COSOCoastalsouth Bancshares Inc21.9021.2321.505.1K0.070.34 
COTY4.3704.2304.3702.45M0.0501.16 
COUR10.309.9010.24859.9K-0.060.58 
CP76.6274.6976.59613.9K0.520.68 
CPA129.0121.7128.2140.8K5.44.43 
CPAC7.2407.1807.2405390.0500.70 
CPAI39.3138.3139.316.5K0.631.64 
CPAY290.9278.3290.762.5K8.22.90 
CPF29.6528.5029.5615K0.732.53 
CPKChesapeake Utilities Corp137.8134.6134.9151K-2.71.93 
CPNCalpine Corp30.8230.5830.8119.8K0.180.59 
CPNGCoupang Inc Cl A31.8631.4731.785.65M0.551.76 
CPRI20.3119.4020.27406.5K0.291.45 
CPS33.0331.0032.8258.4K1.033.24 
CPT102.4100.6101.4278.8K-0.40.43 
CQP52.0251.2052.0215.9K0.140.27 
CR181.2176.5181.124.2K2.31.31 
CRBD24.7824.3724.6620.1K0.020.06 
CRBG32.8631.2332.812.14M1.253.94 
CRC49.7848.2848.50259.3K-1.282.57 
CRCL138.6129.3137.04.1M-1.00.75 
CRD.A11.0610.5411.0214.7K0.302.80 
CRD.B10.119.6710.096.3K0.363.70 
CRGY8.5608.3058.4601.22M-0.1401.63 
CRH120.1116.1120.1819.1K2.62.19 
CRI31.1529.4331.01390.9K1.274.27 
CRK19.3518.6219.25920.5K-0.331.69 
CRL172.4166.9172.4102.5K1.81.04 
CRMSalesforce Inc249.3242.4248.88.28M7.12.93 
CRSCarpenter Technology Corp247.4240.6242.0812.9K0.90.37 
CRT7.5657.4307.4604.8K0.0600.81 
CSAN4.3804.1904.270639.2K-0.0300.70 
CSL330.4323.7329.6148.9K4.41.35 
CSR58.9658.0058.5560.7K-0.210.36 
CSTM15.4214.6615.42195.2K0.332.19 
CSVCarriage Services44.5843.8144.1072.3K0.050.11 
CSW241.5231.0241.022.1K5.12.18 
CTA-AEidp Inc54.2353.6054.171K0.040.06 
CTA-BDu Pont E.I. DE Nemours & Co. [Cta/Pb]68.5067.8868.253.4K-0.110.16 
CTApA54.0754.0754.07200-0.100.18 
CTApB68.5067.8868.503.4K0.250.37 
CTBB19.2718.9019.0515K0.030.13 
CTDD19.9919.5619.963.7K0.120.59 
CTEVClaritev Corporation59.0153.7253.73132.1K-4.607.89 
CTO15.8015.5415.79150.7K0.110.70 
CTO-ACto Realty Growth Inc21.6720.8821.371.3K0.522.49 
CTOpA21.6221.2421.31700-0.060.28 
CTOS6.7256.2406.710261.7K0.2403.71 
CTRA23.2622.6223.206.67M-0.010.04 
CTRECaretrust REIT Inc33.5232.8632.901.45M-0.290.87 
CTRI20.6920.1420.68237.1K0.080.39 
CTS37.6436.0237.64112.8K1.173.21 
CTVA62.7762.0462.611.15M-0.060.10 
CUB-FCustomers Bancorp Inc [Cubi/Pf]25.3725.3425.354.9K0.040.16 
CUBB21.5021.3921.394.2K-0.070.30 
CUBE41.0340.1841.01387.6K0.761.89 
CUBICustomers Bancorp65.0664.0664.69201.3K0.901.41 
CUBIpF25.4725.0925.454.3K0.100.39 
CUKCarnival Plc ADR26.0125.4625.661.03M0.401.58 
CULP4.2004.1334.18018K0.0200.48 
CURBCurbline Properties Corp22.6922.2522.57338.5K0.210.94 
CURV1.5481.4801.535406K0.0050.33 
CUZ26.5626.1426.52351.6K0.281.07 
CVE17.4916.9117.346.45M-0.070.40 
CVE.WCenovus Energy Inc WT12.9512.9512.95200-0.423.14 
CVE.WS12.6612.6612.66100-0.292.24 
CVEOCiveo Corp20.5819.7520.54101.6K0.653.27 
CVICvr Energy Inc35.4234.4035.32843.1K1.394.10 
CVLG21.1120.4921.0612.2K0.261.23 
CVNA345.6323.5344.7816.5K6.41.91 
CVS79.8777.7579.792.02M1.351.72 
CVX153.5149.7153.12.11M1.40.89 
CW564.8543.7563.036K12.22.21 
CWAN18.0717.3118.01938.5K0.180.98 
CWE.AClearway Energy Inc [Cwen.A]30.1429.4529.95155.7K0.642.18 
CWEN31.7931.3331.72259.7K-0.090.28 
CWEN.A29.9529.4629.8051K-0.160.52 
CWH15.1814.2215.17415.7K0.463.09 
CWK15.6014.8715.58574.9K0.543.56 
CWT47.2646.4946.8944.2K0.591.27 
CX9.5309.1209.5254.83M0.1251.33 
CXE3.7403.7203.73026.2K-0.0300.80 
CXH7.9307.9017.9303K-0.0100.13 
CXM7.5357.4007.520237K0.0000.00 
CXT67.7163.9367.21203.9K0.781.17 
CXWCorecivic Inc18.1017.7817.93962.2K-0.060.33 
CYD39.4635.2539.29107K2.396.48 
CYH2.9902.8402.970563.8K0.0602.07 

MEMBER LOGIN

216.73.216.28
United States

GLOBAL INDICES

CodeLastChange
COMP22,6954902.2
DJI46,0685881.3
SP5006,6551021.6
INDS12,6492331.9
CAC7,934160.2
DAX24,3881460.6
NKY48,089-4921.0
HSI258,895232,605884.8
OBX1,564-90.6
AORD9,183-810.9
TWII26,923-3791.4
JKSE8,227-310.4
STI4,390-370.8
ATX4,729631.3
NZD13,352-1150.9
BEL4,972501.0
BVSP141,7831,1030.8