| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 79.27 | 78.33 | 78.45 | 17,336,800 | 0.10 |  | 0.13 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 29.34 | 29.20 | 29.29 | 91,400 | 0.14 | | 0.48 | |
| CAAP | Corporacion America Airports Sa | 20.28 | 19.59 | 19.75 | 195,011 | 0.01 | | 0.05 | |
| CABO | Cable One Inc | 130.2 | 125.3 | 128.2 | 281,300 | 2.2 | | 1.71 | |
| CACI | Caci International | 459.6 | 447.7 | 453.6 | 342,200 | -1.0 |  | 0.21 | |
| CAD-A | Cadence Bank [Cade/A] | 20.81 | 20.40 | 20.40 | 11,603 | -0.34 | | 1.62 | |
| CADE | Cadence Bank | 30.73 | 30.21 | 30.28 | 3,535,300 | 0.00 |  | 0.00 | |
| CAE | Cae Inc | 26.90 | 26.07 | 26.19 | 574,600 | -0.37 | | 1.39 | |
| CAF | Morgan Stanley China A Share Fund Inc | 13.43 | 13.27 | 13.27 | 14,626 | -0.08 | | 0.60 | |
| CAG | Conagra Brands Inc | 21.65 | 21.33 | 21.49 | 14,392,800 | -0.01 | | 0.05 | |
| CAH | Cardinal Health | 166.3 | 162.4 | 163.4 | 4,489,911 | -2.0 | | 1.21 | |
| CAL | Caleres Inc | 13.26 | 12.58 | 12.58 | 1,873,600 | -0.55 | | 4.19 | |
| CALX | Calix Inc | 47.65 | 46.98 | 47.50 | 915,512 | 0.37 | | 0.79 | |
| CANG | Cango Inc ADR | 4.500 | 4.350 | 4.450 | 404,900 | 0.010 | | 0.23 | |
| CAPL | Crossamerica Partners LP | 21.45 | 21.02 | 21.16 | 66,800 | -0.34 | | 1.58 | |
| CARR | Carrier Global Corp | 70.83 | 69.88 | 70.47 | 10,162,634 | 0.61 | | 0.87 | |
| CARS | Cars.com Inc | 11.27 | 11.02 | 11.19 | 1,440,938 | 0.29 | | 2.66 | |
| CAT | Caterpillar Inc | 364.3 | 359.1 | 360.5 | 6,268,300 | 0.7 | | 0.20 | |
| CATO | Cato Corp | 2.990 | 2.750 | 2.770 | 79,094 | -0.100 | | 3.48 | |
| CAVA | Cava Group Inc | 75.71 | 73.85 | 74.62 | 4,288,713 | 0.17 | | 0.23 | |
| CB | Chubb Ltd | 286.4 | 282.6 | 283.8 | 2,346,540 | 1.7 | | 0.59 | |
| CBAN | Colony Bankcorp Inc | 15.46 | 15.17 | 15.26 | 69,200 | -0.02 | | 0.13 | |
| CBL | Cbl & Associates Properties Inc | 26.04 | 25.47 | 25.49 | 216,000 | -0.30 | | 1.16 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 24.97 | 23.76 | 24.03 | 19,396 | -0.38 | | 1.56 | |
| CBRE | CBRE Group Inc | 135.8 | 133.3 | 133.9 | 1,985,997 | 0.4 | | 0.31 | |
| CBT | Cabot Corp | 73.82 | 72.71 | 73.19 | 655,800 | 0.10 | | 0.14 | |
| CBU | Community Financial System Inc | 54.65 | 53.94 | 54.06 | 369,100 | -0.19 | | 0.35 | |
| CBZ | Cbiz Inc | 68.93 | 66.83 | 67.24 | 702,563 | -1.25 | | 1.83 | |
| CC | Chemours Company | 11.15 | 10.64 | 10.73 | 3,245,680 | -0.27 | | 2.45 | |
| CCI | Crown Castle Inc | 100.6 | 99.2 | 100.2 | 5,035,100 | 0.8 | | 0.80 | |
| CCIA | Carlyle Credit Income Fund | 25.49 | 25.40 | 25.49 | 1,451 | -0.03 | | 0.13 | |
| CCIF | Carlyle Credit Income Fund | 6.140 | 6.060 | 6.120 | 216,000 | 0.000 | | 0.00 | |
| CCJ | Cameco Corp | 69.88 | 67.76 | 68.27 | 5,405,672 | -1.40 | | 2.01 | |
| CCK | Crown Cork & Seal Company | 103.9 | 101.9 | 103.6 | 2,792,500 | 1.1 | | 1.05 | |
| CCL | Carnival Corp | 23.90 | 23.63 | 23.77 | 23,641,100 | 0.16 | | 0.68 | |
| CCM | Concord Medical Services ADR | 6.000 | 5.719 | 5.875 | 1,500 | 0.271 | | 4.83 | |
| CCO | Clear Channel Outdoor Holdings | 1.170 | 1.100 | 1.120 | 6,474,000 | 0.020 | | 1.82 | |
| CCRD | Corecard Corporation | 29.97 | 28.18 | 28.60 | 40,900 | -0.11 | | 0.38 | |
| CCS | Century Communities Inc | 53.62 | 52.57 | 53.08 | 596,300 | 0.76 | | 1.45 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 12.84 | 12.45 | 12.50 | 129,400 | -0.28 | | 2.19 | |
| CCZ | Comcast Corp | 61.10 | 61.10 | 61.10 | 100 | -1.85 | | 2.94 | |
| CDE | Coeur Mining Inc | 9.020 | 8.745 | 8.900 | 22,612,700 | -0.120 | | 1.33 | |
| CDLR | Cadeler As ADR | 21.11 | 20.83 | 20.84 | 83,700 | -0.40 | | 1.88 | |
| CDP | Copt Defense Properties | 28.89 | 28.38 | 28.53 | 1,339,600 | -0.08 | | 0.28 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 15.82 | 15.72 | 15.82 | 600 | 0.08 | | 0.51 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 14.78 | 14.73 | 14.78 | 1,000 | 0.01 | | 0.05 | |
| CDRE | Cadre Holdings Inc | 33.93 | 32.68 | 32.87 | 578,485 | -0.86 | | 2.55 | |
| CE | Celanese Corp | 54.52 | 53.43 | 53.51 | 1,259,200 | -0.88 | | 1.62 | |
| CEE | Central Europe and Russia Fund | 15.42 | 15.05 | 15.24 | 48,600 | 0.14 | | 0.93 | |
| CEL- | | 0.0284 | 0.0257 | 0.0284 | 6,600 | 0.0001 | | 0.35 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0284 | 0.0257 | 0.0284 | 6,600 | 0.0001 | | 0.35 | |
| CEPU | Central Puerto S.A. ADR | 12.42 | 11.70 | 11.70 | 111,158 | -0.52 | | 4.26 | |
| CF | Cf Industries Holdings | 100.4 | 98.3 | 100.4 | 9,801,400 | 0.1 | | 0.05 | |
| CFG | Citizens Financial Group Inc/Ri | 41.90 | 41.37 | 41.71 | 6,122,200 | 0.39 | | 0.94 | |
| CFG-E | Citizens Financial Group Inc Prf | 18.77 | 18.62 | 18.77 | 26,400 | -0.18 | | 0.95 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 25.93 | 25.66 | 25.93 | 53,201 | -0.16 | | 0.61 | |
| CFR | Cullen/Frost Bankers | 125.1 | 123.7 | 124.6 | 364,800 | 1.0 | | 0.81 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.17 | 17.02 | 17.12 | 2,185 | 0.15 | | 0.91 | |
| CGAU | Centerra Gold Inc | 7.220 | 6.990 | 7.100 | 1,240,100 | 0.030 | | 0.42 | |
| CGV | Affinity Conductor Global Equity Value | 13.55 | 13.51 | 13.51 | 8,100 | -0.10 | | 0.72 | |
| CHCT | Community Healthcare Trust Inc | 16.97 | 16.64 | 16.72 | 365,500 | -0.07 | | 0.42 | |
| CHD | Church & Dwight Company | 97.04 | 95.38 | 96.43 | 4,742,000 | 0.54 | | 0.56 | |
| CHE | Chemed Inc | 551.4 | 543.5 | 548.7 | 245,700 | 2.6 | | 0.47 | |
| CHGG | Chegg Inc | 1.465 | 1.330 | 1.370 | 4,850,300 | -0.070 | | 4.86 | |
| CHH | Choice Hotels International | 124.7 | 121.4 | 122.9 | 643,072 | -0.5 | | 0.44 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 21.07 | 21.07 | 21.07 | 300 | 0.20 | | 0.96 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 24.40 | 24.00 | 24.04 | 9,300 | -0.16 | | 0.66 | |
| CHMI | Cherry Hill Mortgage Investmen | 2.990 | 2.930 | 2.950 | 255,200 | 0.030 | | 1.03 | |
| CHN | China Fund | 13.16 | 12.83 | 12.93 | 49,400 | -0.19 | | 1.45 | |
| CHPT | Chargepoint Hldgs Inc | 0.7099 | 0.6655 | 0.6740 | 14,791,200 | -0.0126 | | 1.84 | |
| CHT | Chunghwa Telecom Ltd ADR | 46.22 | 45.95 | 45.95 | 103,000 | -0.23 | | 0.50 | |
| CHWY | Chewy Inc | 43.03 | 41.55 | 41.91 | 12,353,900 | 0.36 | | 0.87 | |
| CI | The Cigna Group | 316.6 | 312.0 | 314.4 | 3,249,800 | -0.1 | | 0.02 | |
| CIA | Citizens Inc | 3.710 | 3.400 | 3.630 | 241,779 | 0.230 | | 6.76 | |
| CIB | Bancolombia S.A. ADR | 43.68 | 42.67 | 43.18 | 471,500 | -0.03 | | 0.07 | |
| CICB | Cion Investment Corporation 7.50% | 24.58 | 24.48 | 24.58 | 1,700 | 0.03 | | 0.12 | |
| CIEN | Ciena Corp | 75.56 | 73.96 | 74.53 | 2,813,600 | 0.71 | | 0.96 | |
| CIF | Colonial Intermediate High | 1.720 | 1.710 | 1.720 | 7,990 | 0.010 | | 0.58 | |
| CIG | Comp En DE MN Cemig ADR | 1.960 | 1.920 | 1.920 | 8,874,754 | -0.030 | | 1.54 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.720 | 2.720 | 2.720 | 1,033 | 0.004 | | 0.15 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 20.53 | 20.27 | 20.34 | 63,347 | -0.16 | | 0.78 | |
| CIM | Chimera Investment Corp | 13.78 | 13.62 | 13.73 | 899,400 | 0.05 | | 0.37 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.09 | 21.84 | 21.98 | 3,100 | -0.14 | | 0.63 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 25.10 | 24.71 | 24.99 | 253,600 | 0.20 | | 0.81 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 22.90 | 22.70 | 22.72 | 5,400 | -0.06 | | 0.27 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.49 | 24.23 | 24.37 | 15,275 | 0.09 | | 0.37 | |
| CIMN | Chimera Investment Corporation 9.000% | 25.04 | 24.95 | 24.95 | 3,744 | -0.09 | | 0.36 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.20 | 25.11 | 25.13 | 2,600 | -0.04 | | 0.15 | |
| CINT | CI&T Inc Cl A | 5.990 | 5.720 | 5.740 | 96,700 | -0.210 | | 3.53 | |
| CIO | City Office REIT Inc | 5.590 | 5.440 | 5.570 | 345,627 | 0.070 | | 1.27 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 19.12 | 18.75 | 19.10 | 7,100 | 0.23 | | 1.22 | |
| CION | Cion Investment Corp | 9.400 | 9.230 | 9.250 | 707,173 | 0.020 | | 0.22 | |
| CIVI | Civitas Resources Inc | 32.77 | 31.95 | 32.41 | 5,139,400 | 0.42 | | 1.31 | |
| CL | Colgate-Palmolive Company | 88.68 | 87.76 | 87.78 | 9,573,000 | -0.41 | | 0.46 | |
| CLB | Core Laboratories Inc | 12.78 | 12.39 | 12.41 | 822,000 | -0.17 | | 1.35 | |
| CLB.U | Colombier Acquisition Corp II Wts | 16.98 | 16.98 | 16.98 | 200 | 0.38 | | 2.29 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 4.350 | 3.970 | 4.110 | 190,967 | 0.125 | | 3.14 | |
| CLBR | Colombier Acquisition Corp II Cl A | 17.20 | 16.25 | 16.48 | 1,351,700 | 0.30 | | 1.85 | |
| CLCO | Cool Company Ltd | 7.100 | 6.930 | 6.990 | 118,700 | -0.090 | | 1.27 | |
| CLD-A | Chatham Lodging Trust Pfd. | 20.89 | 20.30 | 20.30 | 3,600 | -0.45 | | 2.17 | |
| CLDT | Chatham Lodging Trust REIT | 7.100 | 6.900 | 6.920 | 464,000 | -0.140 | | 1.98 | |
| CLF | Cleveland-Cliffs Inc | 7.680 | 6.970 | 6.980 | 43,581,841 | -0.350 | | 4.77 | |
| CLH | Clean Harbors | 228.6 | 225.2 | 226.0 | 446,500 | -0.3 | | 0.14 | |
| CLPR | Clipper Realty Inc | 3.930 | 3.820 | 3.820 | 89,200 | -0.030 | | 0.78 | |
| CLS | Celestica Inc | 139.2 | 133.7 | 135.2 | 2,591,100 | -1.0 | | 0.75 | |
| CLVT | Clarivate Analytics Plc | 4.290 | 4.130 | 4.200 | 7,727,900 | -0.040 | | 0.94 | |
| CLW | Clearwater Paper Corp | 27.07 | 26.38 | 26.39 | 185,909 | -0.36 | | 1.35 | |
| CLX | Clorox Company | 122.0 | 120.3 | 120.8 | 4,705,400 | -0.2 | | 0.13 | |
| CM | Canadian Imperial Bank of Commerce | 69.42 | 68.56 | 68.89 | 1,205,901 | 0.43 | | 0.63 | |
| CMA | Comerica Inc | 56.62 | 55.74 | 56.49 | 1,390,600 | 0.66 | | 1.18 | |
| CMBT | Cmb.Tech NV | 9.645 | 9.465 | 9.490 | 56,200 | 0.040 | | 0.42 | |
| CMC | Commercial Metals Company | 49.43 | 48.34 | 48.68 | 3,506,687 | -0.36 | | 0.73 | |
| CMCM | Cheetah Mobile Inc ADR | 4.510 | 4.330 | 4.450 | 112,837 | 0.340 | | 8.28 | |
| CMDB | Costamare Bulkers Holdings Limited | 9.580 | 9.040 | 9.340 | 135,200 | -0.070 | | 0.74 | |
| CMG | Chipotle Mexican Grill | 52.96 | 51.64 | 52.78 | 16,810,300 | 0.95 | | 1.83 | |
| CMI | Cummins Inc | 317.9 | 314.0 | 314.3 | 1,222,100 | -0.7 | | 0.23 | |
| CMP | Compass Minerals Intl Inc | 19.42 | 18.61 | 18.87 | 1,482,200 | -0.51 | | 2.63 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.27 | 25.20 | 25.27 | 1,437 | 0.23 | | 0.92 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 26.19 | 26.01 | 26.01 | 2,298 | 0.08 | | 0.30 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.50 | 26.25 | 26.35 | 2,900 | 0.20 | | 0.76 | |
| CMRE | Costamare Inc | 9.610 | 9.190 | 9.190 | 867,274 | -0.380 | | 3.97 | |
| CMS | Cms Energy Corp | 69.73 | 68.82 | 69.05 | 3,506,700 | 0.26 | | 0.38 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 73.99 | 73.50 | 73.76 | 1,596 | -0.74 | | 0.99 | |
| CMS-C | Cms Energy Corp | 16.98 | 16.86 | 16.98 | 20,800 | 0.11 | | 0.65 | |
| CMSA | Cms Energy Corp 5.625% Junior | 21.10 | 20.90 | 21.06 | 13,400 | 0.07 | | 0.33 | |
| CMSC | Cms Energy Corp | 22.31 | 22.12 | 22.19 | 10,600 | 0.02 | | 0.09 | |
| CMSD | Cms Energy Corp 5.875% Junior | 22.30 | 21.97 | 22.22 | 33,900 | 0.13 | | 0.59 | |
| CMTG | Claros Mortgage Trust Inc | 3.280 | 3.010 | 3.100 | 2,881,900 | -0.110 | | 3.43 | |
| CMU | Colonial Muni Income Trust | 3.400 | 3.340 | 3.355 | 32,000 | -0.005 | | 0.15 | |
| CNA | CNA Financial Corp | 45.51 | 44.95 | 45.29 | 581,100 | 0.18 | | 0.40 | |
| CNC | Centene Corp | 55.55 | 54.37 | 54.40 | 11,156,600 | -0.75 | | 1.36 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.6890 | 0.5842 | 0.6000 | 98,473 | 0.0310 | | 5.45 | |
| CNH | CNH Industrial N.V. | 13.04 | 12.75 | 12.79 | 55,613,600 | -0.03 | | 0.23 | |
| CNI | Canadian National Railway | 102.9 | 101.7 | 101.8 | 1,114,000 | 0.0 | | 0.01 | |
| CNK | Cinemark Holdings Inc | 32.78 | 31.51 | 31.89 | 5,976,100 | -0.76 | | 2.33 | |
| CNM | Core & Main Inc Cl A | 57.46 | 56.69 | 57.06 | 5,857,829 | 0.91 | | 1.62 | |
| CNMD | C O N M E D Corp | 52.85 | 51.30 | 52.19 | 409,000 | 0.11 | | 0.21 | |
| CNNE | Cannae Holdings Inc | 20.27 | 19.83 | 19.91 | 1,789,124 | 0.12 | | 0.61 | |
| CNO | Cno Financial Group | 37.65 | 37.15 | 37.51 | 2,248,600 | 0.45 | | 1.21 | |
| CNO-A | Cno Financial Group Inc 5.125% | 17.48 | 17.30 | 17.38 | 3,000 | 0.01 | | 0.06 | |
| CNP | Centerpoint Energy Inc | 36.14 | 35.61 | 35.74 | 6,018,289 | 0.18 | | 0.51 | |
| CNQ | Canadian Natural Resources | 33.94 | 33.18 | 33.38 | 12,285,900 | -0.22 | | 0.65 | |
| CNR | Core Natural Resources Inc | 75.06 | 69.60 | 69.64 | 2,108,800 | -5.23 | | 6.99 | |
| CNS | Cohn & Steers Inc | 75.10 | 74.19 | 74.85 | 248,900 | 0.34 | | 0.46 | |
| CNX | CNX Resources Corp | 34.64 | 34.09 | 34.39 | 3,425,500 | 0.02 | | 0.06 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 16.40 | 16.16 | 16.40 | 5,300 | 0.07 | | 0.43 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 18.30 | 18.00 | 18.21 | 19,576 | 0.12 | | 0.66 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 18.42 | 17.82 | 18.30 | 24,900 | 0.11 | | 0.60 | |
| CODI | Compass Diversified Holdings | 6.570 | 6.380 | 6.380 | 2,501,650 | 0.000 | | 0.00 | |
| COF | Capital One Financial Corp | 200.0 | 197.3 | 198.4 | 5,129,784 | 1.2 | | 0.61 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 18.94 | 18.57 | 18.83 | 56,400 | 0.04 | | 0.21 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 17.89 | 17.76 | 17.78 | 53,820 | 0.01 | | 0.06 | |
| COF-K | Capital One Financial Corp | 17.33 | 17.17 | 17.27 | 3,500 | 0.05 | | 0.29 | |
| COF-L | Capital One Financial Corp | 16.38 | 16.22 | 16.30 | 27,200 | 0.10 | | 0.62 | |
| COF-N | Capital One Financial Corp | 16.33 | 16.24 | 16.29 | 13,900 | 0.06 | | 0.37 | |
| COHR | Coherent Corp | 83.76 | 80.64 | 81.20 | 2,806,600 | -1.09 | | 1.32 | |
| COLD | Americold Realty Trust | 16.94 | 16.66 | 16.79 | 2,408,100 | -0.02 | | 0.12 | |
| COMP | Compass Inc Cl A | 6.220 | 5.930 | 6.120 | 15,420,900 | 0.210 | | 3.55 | |
| CON | Concentra Group Holdings Parent Inc | 21.04 | 20.65 | 20.74 | 1,494,135 | -0.14 | | 0.67 | |
| COOK | Traeger Inc | 1.900 | 1.795 | 1.800 | 351,100 | -0.070 | | 3.74 | |
| COP | Conocophillips | 95.18 | 93.69 | 94.69 | 16,026,400 | 0.89 | | 0.95 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.12 | 10.12 | 10.12 | 200 | 0.00 | | 0.00 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1700 | 0.1500 | 0.1699 | 21,500 | 0.0100 | | 6.25 | |
| COPL | Copley Acquisition Corp | 10.04 | 10.03 | 10.03 | 2,800 | 0.00 | | 0.00 | |
| COR | Cencora Inc | 297.5 | 292.9 | 293.7 | 3,544,100 | -3.1 | | 1.04 | |
| COTY | Coty Inc | 4.850 | 4.740 | 4.770 | 9,430,800 | -0.020 | | 0.42 | |
| COUR | Coursera Inc | 8.575 | 8.230 | 8.290 | 1,962,900 | 0.030 | | 0.36 | |
| CP | Canadian Pacific Kansas City Ltd | 81.13 | 80.09 | 80.17 | 3,219,000 | 0.02 | | 0.02 | |
| CPA | Copa Holdings S.A. | 104.8 | 102.3 | 102.5 | 282,200 | -1.2 | | 1.20 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 5.850 | 5.732 | 5.765 | 1,100 | -0.085 | | 1.45 | |
| CPAI | Northern Lights Counterpoint | 36.32 | 35.74 | 35.74 | 26,800 | -0.11 | | 0.31 | |
| CPAY | Corpay Inc | 321.6 | 315.1 | 316.3 | 850,600 | 1.9 | | 0.60 | |
| CPF | Central Pacific Financial Company | 26.29 | 25.90 | 26.09 | 405,800 | 0.07 | | 0.27 | |
| CPK | Chesapeake Utilities Corp | 121.6 | 119.5 | 120.3 | 474,846 | -0.6 | | 0.46 | |
| CPNG | Coupang Inc Cl A | 28.95 | 28.27 | 28.55 | 12,482,084 | 0.15 | | 0.53 | |
| CPRI | Capri Holdings Ltd | 17.23 | 16.67 | 16.82 | 2,943,100 | -0.27 | | 1.58 | |
| CPS | Cooper Std Holdings Inc | 21.39 | 20.38 | 20.42 | 266,100 | -0.56 | | 2.67 | |
| CPT | Camden Property Trust | 116.4 | 115.0 | 115.6 | 1,585,700 | 0.0 | | 0.03 | |
| CQP | Cheniere Energy Partners LP | 56.68 | 55.71 | 56.00 | 743,700 | -0.52 | | 0.92 | |
| CR | Crane Company | 179.7 | 176.1 | 178.8 | 1,139,100 | 0.4 | | 0.22 | |
| CRBD | Corebridge Financial Inc 6.375% | 22.84 | 22.72 | 22.77 | 28,600 | 0.06 | | 0.26 | |
| CRBG | Corebridge Financial Inc | 33.00 | 32.35 | 32.63 | 7,669,000 | 0.05 | | 0.15 | |
| CRC | California Resources Corp | 46.69 | 45.57 | 46.61 | 2,583,700 | 0.56 | | 1.22 | |
| CRCL | Circle Internet Group Inc Cl A | 248.9 | 206.2 | 240.3 | 92,427,200 | 40.7 | | 20.39 | |
| CRD.A | Crawford Company Cl A | 10.56 | 9.98 | 10.46 | 106,300 | 0.31 | | 3.05 | |
| CRD.B | Crawford Company Cl B | 10.40 | 9.75 | 10.24 | 12,000 | 0.20 | | 1.99 | |
| CRGY | Crescent Energy Company Cl A | 9.600 | 9.395 | 9.470 | 4,587,100 | -0.050 | | 0.53 | |
| CRH | CRH Plc ADR | 88.94 | 87.40 | 88.15 | 8,114,100 | -0.88 | | 0.99 | |
| CRI | Carter's Inc | 30.89 | 29.92 | 30.78 | 1,338,900 | 0.95 | | 3.18 | |
| CRK | Comstock Resources | 31.15 | 30.07 | 30.50 | 3,761,800 | -0.24 | | 0.78 | |
| CRL | Charles River Laboratories Intl | 147.7 | 144.4 | 147.5 | 1,542,700 | 2.2 | | 1.49 | |
| CRM | Salesforce Inc | 262.9 | 259.3 | 260.6 | 12,047,912 | 1.1 | | 0.44 | |
| CRS | Carpenter Technology Corp | 254.6 | 249.8 | 253.7 | 1,134,108 | 2.8 | | 1.10 | |
| CRT | Cross Timbers Royalty Trust | 9.900 | 9.750 | 9.800 | 27,000 | -0.230 | | 2.29 | |
| CSAN | Cosan Sa Spon ADR WI | 5.730 | 5.275 | 5.280 | 2,849,200 | -0.500 | | 8.65 | |
| CSL | Carlisle Companies Inc | 358.7 | 349.3 | 354.7 | 1,316,200 | -0.8 | | 0.23 | |
| CSR | Centerspace | 63.28 | 61.63 | 62.31 | 199,600 | -0.24 | | 0.38 | |
| CSTM | Constellium N.V. | 13.14 | 12.78 | 12.92 | 1,976,000 | -0.06 | | 0.46 | |
| CSV | Carriage Services | 44.73 | 43.40 | 43.77 | 107,806 | -0.65 | | 1.46 | |
| CSW | Csw Industrials Inc | 285.5 | 277.4 | 281.8 | 217,900 | 0.3 | | 0.10 | |
| CTA-A | Eidp Inc | 54.00 | 53.78 | 53.89 | 1,070 | 0.08 | | 0.14 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 69.49 | 68.32 | 68.44 | 2,400 | -0.03 | | 0.04 | |
| CTBB | Qwest Corp | 17.56 | 17.27 | 17.38 | 20,900 | 0.05 | | 0.29 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 17.85 | 17.45 | 17.59 | 20,700 | 0.14 | | 0.80 | |
| CTEV | Claritev Corporation | 40.88 | 39.06 | 40.00 | 322,758 | -0.35 | | 0.87 | |
| CTO | Cto Realty Growth Inc | 18.28 | 17.96 | 18.04 | 376,400 | -0.03 | | 0.17 | |
| CTO-A | Cto Realty Growth Inc | 21.88 | 21.44 | 21.70 | 5,100 | -0.11 | | 0.50 | |
| CTOS | Custom Truck One Source | 4.850 | 4.740 | 4.750 | 527,500 | 0.010 | | 0.21 | |
| CTRA | Coterra Energy Inc | 27.45 | 26.67 | 26.97 | 21,178,900 | 0.22 | | 0.82 | |
| CTRE | Caretrust REIT Inc | 30.19 | 29.52 | 30.05 | 3,713,044 | 0.17 | | 0.57 | |
| CTRI | Centuri Holdings Inc | 20.76 | 20.22 | 20.43 | 775,500 | -0.32 | | 1.54 | |
| CTS | Cts Corp | 41.72 | 41.05 | 41.21 | 306,600 | -0.17 | | 0.41 | |
| CTVA | Corteva Inc | 74.64 | 72.87 | 73.72 | 14,522,900 | -0.40 | | 0.54 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 25.00 | 24.98 | 25.00 | 12,500 | 0.01 | | 0.04 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 25.50 | 25.35 | 25.47 | 4,000 | 0.12 | | 0.48 | |
| CUBB | Customers Bancorp Inc 5.375% | 19.95 | 19.65 | 19.80 | 3,100 | 0.15 | | 0.76 | |
| CUBE | Cubesmart | 43.24 | 42.25 | 42.37 | 3,441,800 | -0.34 | | 0.80 | |
| CUBI | Customers Bancorp | 52.92 | 51.66 | 51.96 | 572,484 | 0.52 | | 1.01 | |
| CUK | Carnival Plc ADR | 21.60 | 21.35 | 21.43 | 1,715,396 | 0.12 | | 0.56 | |
| CULP | Culp Inc | 4.060 | 3.905 | 3.910 | 19,400 | -0.070 | | 1.76 | |
| CURB | Curbline Properties Corp | 23.04 | 22.43 | 22.91 | 1,299,975 | 0.31 | | 1.37 | |
| CURV | Torrid Holdings Inc | 5.160 | 5.035 | 5.090 | 149,200 | -0.030 | | 0.59 | |
| CUZ | Cousins Properties Inc | 30.79 | 30.33 | 30.49 | 2,096,300 | -0.04 | | 0.13 | |
| CVE | Cenovus Energy Inc | 14.80 | 14.58 | 14.63 | 11,187,000 | -0.01 | | 0.07 | |
| CVE.W | Cenovus Energy Inc WT | 10.14 | 10.14 | 10.14 | 100 | 0.19 | | 1.91 | |
| CVEO | Civeo Corp | 22.79 | 22.24 | 22.24 | 132,668 | -0.33 | | 1.46 | |
| CVI | Cvr Energy Inc | 27.76 | 26.95 | 27.51 | 1,295,970 | 0.10 | | 0.36 | |
| CVLG | Covenant Logistics Group Inc | 23.27 | 22.73 | 22.85 | 223,700 | 0.01 | | 0.04 | |
| CVNA | Carvana Company Cl A | 321.5 | 308.2 | 319.9 | 5,279,400 | 12.0 | | 3.89 | |
| CVS | CVS Corp | 67.50 | 66.54 | 66.57 | 11,829,800 | -0.27 | | 0.40 | |
| CVX | Chevron Corp | 149.9 | 147.9 | 149.6 | 23,705,800 | 1.4 | | 0.92 | |
| CW | Curtiss-Wright Corp | 468.7 | 458.7 | 466.8 | 1,226,000 | 4.0 | | 0.87 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 21.95 | 21.20 | 21.27 | 6,320,500 | -0.53 | | 2.43 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 30.70 | 29.87 | 29.90 | 228,300 | -0.28 | | 0.93 | |
| CWEN | Clearway Energy Inc Cl C | 32.64 | 31.68 | 31.69 | 1,416,700 | -0.40 | | 1.25 | |
| CWH | Camping World Holdings Inc | 18.16 | 17.34 | 17.53 | 3,433,900 | -0.39 | | 2.18 | |
| CWK | Cushman & Wakefield Plc | 10.64 | 10.42 | 10.48 | 2,541,000 | 0.08 | | 0.77 | |
| CWT | California Water Service Group Holding | 46.65 | 45.66 | 46.45 | 1,093,700 | 0.37 | | 0.80 | |
| CX | Cemex S.A.B. DE C.V. ADR | 6.907 | 6.760 | 6.780 | 13,947,700 | -0.080 | | 1.17 | |
| CXE | Colonial High Income Muni Trust | 3.530 | 3.500 | 3.520 | 54,000 | 0.020 | | 0.57 | |
| CXH | Colonial Investment Grade Muni Trust | 7.586 | 7.560 | 7.560 | 11,000 | -0.010 | | 0.13 | |
| CXM | Sprinklr Inc Cl A | 8.125 | 7.940 | 8.020 | 3,612,600 | -0.030 | | 0.37 | |
| CXT | Crane Nxt CO | 54.94 | 53.86 | 54.55 | 632,600 | 0.01 | | 0.02 | |
| CXW | Corecivic Inc | 20.93 | 20.45 | 20.49 | 1,515,787 | -0.16 | | 0.77 | |
| CYD | China Yuchai International | 21.98 | 20.74 | 21.20 | 149,400 | -0.51 | | 2.35 | |
| CYH | Community Health Systems | 3.400 | 3.285 | 3.310 | 3,006,500 | 0.000 | | 0.00 | |