| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 91.62 | 88.27 | 90.02 | 23,171,704 | -0.70 |  | 0.77 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 30.47 | 30.33 | 30.46 | 41,136 | 0.04 |  | 0.13 | |
| CAAP | Corporacion America Airports Sa | 19.68 | 19.32 | 19.58 | 141,463 | -0.09 | | 0.46 | |
| CABO | Cable One Inc | 122.8 | 117.5 | 119.6 | 226,966 | -0.1 | | 0.08 | |
| CACI | Caci International | 478.6 | 471.3 | 473.7 | 246,440 | -1.3 | | 0.27 | |
| CAD-A | Cadence Bank [Cade/A] | 20.70 | 20.38 | 20.64 | 5,144 | 0.14 | | 0.68 | |
| CADE | Cadence Bank | 34.49 | 33.63 | 34.34 | 1,952,794 | 0.34 | | 1.00 | |
| CAE | Cae Inc | 29.59 | 29.12 | 29.56 | 751,681 | 0.05 | | 0.17 | |
| CAF | Morgan Stanley China A Share Fund Inc | 14.18 | 14.05 | 14.05 | 5,756 | -0.12 | | 0.85 | |
| CAG | Conagra Brands Inc | 19.17 | 18.80 | 19.04 | 9,602,707 | 0.04 | | 0.21 | |
| CAH | Cardinal Health | 161.8 | 160.2 | 161.1 | 1,332,513 | 0.1 | | 0.06 | |
| CAL | Caleres Inc | 13.62 | 12.94 | 13.39 | 651,218 | 0.00 |  | 0.00 | |
| CALX | Calix Inc | 51.34 | 49.64 | 51.34 | 743,749 | 1.26 | | 2.52 | |
| CANG | Cango Inc ADR | 5.310 | 5.070 | 5.310 | 590,380 | 0.260 | | 5.15 | |
| CAPL | Crossamerica Partners LP | 20.83 | 20.45 | 20.53 | 37,281 | -0.15 | | 0.73 | |
| CARR | Carrier Global Corp | 75.64 | 74.08 | 75.43 | 3,971,242 | 0.05 | | 0.07 | |
| CARS | Cars.com Inc | 12.54 | 12.26 | 12.33 | 507,726 | -0.06 | | 0.48 | |
| CAT | Caterpillar Inc | 413.1 | 403.6 | 412.9 | 3,225,582 | 8.2 | | 2.04 | |
| CATO | Cato Corp | 2.980 | 2.850 | 2.930 | 13,261 | 0.010 | | 0.34 | |
| CAVA | Cava Group Inc | 89.75 | 88.00 | 88.98 | 2,204,611 | 0.78 | | 0.88 | |
| CB | Chubb Ltd | 279.0 | 275.8 | 277.6 | 1,495,294 | 1.9 | | 0.70 | |
| CBAN | Colony Bankcorp Inc | 17.50 | 17.05 | 17.46 | 48,801 | 0.25 | | 1.45 | |
| CBL | Cbl & Associates Properties Inc | 26.57 | 26.10 | 26.37 | 108,471 | 0.18 | | 0.69 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 26.00 | 25.39 | 25.95 | 8,809 | 0.08 | | 0.31 | |
| CBRE | CBRE Group Inc | 138.9 | 135.7 | 138.4 | 1,584,437 | 1.3 | | 0.96 | |
| CBT | Cabot Corp | 76.75 | 75.17 | 75.71 | 397,061 | -0.48 | | 0.63 | |
| CBU | Community Financial System Inc | 57.26 | 55.88 | 56.99 | 245,823 | 0.59 | | 1.05 | |
| CBZ | Cbiz Inc | 73.98 | 72.43 | 73.93 | 479,530 | 1.44 | | 1.99 | |
| CC | Chemours Company | 13.31 | 12.71 | 13.25 | 3,134,225 | 0.08 | | 0.61 | |
| CCI | Crown Castle Inc | 103.8 | 102.0 | 103.8 | 1,574,427 | 1.8 | | 1.80 | |
| CCIA | Carlyle Credit Income Fund | 25.76 | 25.61 | 25.76 | 4,765 | 0.02 | | 0.08 | |
| CCIF | Carlyle Credit Income Fund | 6.430 | 6.380 | 6.420 | 59,644 | 0.020 | | 0.31 | |
| CCJ | Cameco Corp | 76.75 | 74.51 | 76.19 | 4,170,741 | 0.39 | | 0.51 | |
| CCK | Crown Cork & Seal Company | 106.8 | 105.0 | 106.4 | 1,130,981 | 0.7 | | 0.65 | |
| CCL | Carnival Corp | 29.51 | 28.84 | 29.04 | 17,605,222 | 0.07 | | 0.24 | |
| CCM | Concord Medical Services ADR | 7.150 | 5.530 | 6.050 | 6,392 | 0.550 | | 10.00 | |
| CCO | Clear Channel Outdoor Holdings | 1.240 | 1.200 | 1.230 | 702,960 | 0.040 | | 3.36 | |
| CCRD | Corecard Corporation | 28.63 | 27.31 | 28.21 | 56,861 | 0.03 | | 0.11 | |
| CCS | Century Communities Inc | 59.35 | 57.19 | 59.35 | 456,314 | 1.59 | | 2.75 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 12.25 | 12.11 | 12.14 | 136,750 | -0.05 | | 0.41 | |
| CCZ | Comcast Corp | 59.75 | 59.75 | 59.75 | 108 | -1.35 | | 2.21 | |
| CDE | Coeur Mining Inc | 9.290 | 8.910 | 9.130 | 8,963,096 | -0.020 | | 0.22 | |
| CDLR | Cadeler As ADR | 21.25 | 20.89 | 21.23 | 56,009 | 0.06 | | 0.28 | |
| CDP | Copt Defense Properties | 28.11 | 27.61 | 28.07 | 888,127 | 0.26 | | 0.93 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 17.17 | 17.17 | 17.17 | 165 | 0.38 | | 2.23 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 15.70 | 15.30 | 15.30 | 4,647 | -0.20 | | 1.29 | |
| CDRE | Cadre Holdings Inc | 32.49 | 31.89 | 32.22 | 197,461 | 0.26 | | 0.81 | |
| CE | Celanese Corp | 57.95 | 55.39 | 56.92 | 1,393,697 | -0.59 | | 1.03 | |
| CEE | Central Europe and Russia Fund | 15.41 | 15.10 | 15.41 | 8,878 | 0.15 | | 0.98 | |
| CEL- | | 0.0344 | 0.0253 | 0.0344 | 1,600 | -0.0001 | | 0.29 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0344 | 0.0253 | 0.0344 | 1,645 | -0.0001 | | 0.29 | |
| CEPU | Central Puerto S.A. ADR | 11.44 | 11.16 | 11.22 | 135,508 | -0.13 | | 1.15 | |
| CF | Cf Industries Holdings | 96.40 | 92.51 | 92.60 | 3,102,879 | -3.30 | | 3.44 | |
| CFG | Citizens Financial Group Inc/Ri | 47.14 | 46.09 | 46.97 | 6,341,692 | 0.28 | | 0.60 | |
| CFG-E | Citizens Financial Group Inc Prf | 19.25 | 19.09 | 19.11 | 34,199 | -0.06 | | 0.29 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 26.19 | 26.01 | 26.01 | 19,235 | -0.03 | | 0.12 | |
| CFR | Cullen/Frost Bankers | 136.3 | 132.5 | 135.7 | 628,478 | 2.8 | | 2.10 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.87 | 17.41 | 17.53 | 15,644 | -0.07 | | 0.40 | |
| CGAU | Centerra Gold Inc | 7.280 | 7.080 | 7.240 | 972,147 | 0.000 | | 0.00 | |
| CGV | Affinity Conductor Global Equity Value | 13.70 | 13.66 | 13.68 | 9,544 | 0.06 | | 0.43 | |
| CHCT | Community Healthcare Trust Inc | 17.17 | 16.82 | 17.01 | 192,147 | 0.04 | | 0.24 | |
| CHD | Church & Dwight Company | 96.35 | 95.28 | 96.31 | 2,035,827 | 0.80 | | 0.84 | |
| CHE | Chemed Inc | 458.9 | 452.6 | 457.3 | 122,785 | 3.6 | | 0.79 | |
| CHGG | Chegg Inc | 1.470 | 1.330 | 1.420 | 2,229,276 | 0.080 | | 5.97 | |
| CHH | Choice Hotels International | 132.9 | 130.2 | 132.1 | 419,537 | 0.6 | | 0.47 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 20.75 | 20.41 | 20.56 | 4,804 | -0.19 | | 0.91 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 24.24 | 24.02 | 24.05 | 2,423 | -0.13 | | 0.54 | |
| CHMI | Cherry Hill Mortgage Investmen | 2.710 | 2.670 | 2.700 | 176,882 | 0.010 | | 0.37 | |
| CHN | China Fund | 15.36 | 15.25 | 15.27 | 29,366 | -0.06 | | 0.39 | |
| CHPT | Chargepoint Hldgs Inc | 0.6371 | 0.5820 | 0.6017 | 17,652,491 | -0.0213 | | 3.42 | |
| CHT | Chunghwa Telecom Ltd ADR | 44.47 | 44.04 | 44.36 | 139,477 | 0.37 | | 0.84 | |
| CHWY | Chewy Inc | 38.55 | 37.39 | 37.96 | 5,254,401 | -0.34 | | 0.89 | |
| CI | The Cigna Group | 306.5 | 300.0 | 305.8 | 1,403,439 | 3.4 | | 1.12 | |
| CIA | Citizens Inc | 3.370 | 3.240 | 3.360 | 134,665 | 0.060 | | 1.82 | |
| CIB | Bancolombia S.A. ADR | 44.66 | 43.84 | 44.23 | 161,919 | -0.33 | | 0.74 | |
| CICB | Cion Investment Corporation 7.50% | 25.00 | 24.85 | 24.85 | 7,539 | -0.06 | | 0.24 | |
| CIEN | Ciena Corp | 84.38 | 80.89 | 84.12 | 2,533,869 | 1.51 | | 1.83 | |
| CIF | Colonial Intermediate High | 1.750 | 1.730 | 1.730 | 41,194 | 0.005 | | 0.29 | |
| CIG | Comp En DE MN Cemig ADR | 1.880 | 1.850 | 1.870 | 2,586,789 | 0.000 | | 0.00 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.680 | 2.660 | 2.680 | 795 | 0.020 | | 0.75 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 21.26 | 21.00 | 21.00 | 77,013 | -0.20 | | 0.94 | |
| CIM | Chimera Investment Corp | 13.97 | 13.75 | 13.96 | 536,978 | 0.15 | | 1.09 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.23 | 22.21 | 22.23 | 3,604 | -0.02 | | 0.08 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 25.07 | 24.97 | 25.02 | 8,240 | 0.02 | | 0.06 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 22.99 | 22.90 | 22.99 | 4,540 | 0.10 | | 0.44 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.75 | 24.57 | 24.65 | 9,396 | -0.05 | | 0.20 | |
| CIMN | Chimera Investment Corporation 9.000% | 25.32 | 25.20 | 25.32 | 4,520 | 0.05 | | 0.20 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.61 | 25.51 | 25.61 | 14,415 | 0.05 | | 0.20 | |
| CINT | CI&T Inc Cl A | 5.660 | 5.510 | 5.560 | 63,821 | -0.030 | | 0.54 | |
| CIO | City Office REIT Inc | 5.720 | 5.620 | 5.680 | 97,215 | 0.050 | | 0.89 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 19.00 | 18.56 | 18.98 | 8,796 | -0.02 | | 0.11 | |
| CION | Cion Investment Corp | 10.03 | 9.84 | 10.03 | 181,437 | 0.13 | | 1.31 | |
| CIVI | Civitas Resources Inc | 28.70 | 27.44 | 27.86 | 2,063,860 | -0.67 | | 2.35 | |
| CL | Colgate-Palmolive Company | 88.52 | 87.18 | 87.66 | 4,188,587 | -0.49 | | 0.56 | |
| CLB | Core Laboratories Inc | 11.73 | 11.26 | 11.32 | 313,768 | -0.36 | | 3.08 | |
| CLB.U | Colombier Acquisition Corp II Wts | 17.29 | 17.29 | 17.29 | 103 | -0.01 | | 0.06 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 5.810 | 4.250 | 5.220 | 482,820 | 0.530 | | 11.30 | |
| CLBR | Colombier Acquisition Corp II Cl A | 18.00 | 15.25 | 17.24 | 4,825,339 | 0.28 | | 1.65 | |
| CLCO | Cool Company Ltd | 6.790 | 6.590 | 6.730 | 39,112 | 0.070 | | 1.05 | |
| CLD-A | Chatham Lodging Trust Pfd. | 21.09 | 20.95 | 21.09 | 11,890 | 0.05 | | 0.22 | |
| CLDT | Chatham Lodging Trust REIT | 7.270 | 7.140 | 7.200 | 192,810 | 0.000 | | 0.00 | |
| CLF | Cleveland-Cliffs Inc | 9.210 | 8.700 | 9.140 | 21,145,544 | 0.070 | | 0.77 | |
| CLH | Clean Harbors | 230.1 | 225.6 | 228.0 | 306,682 | -0.8 | | 0.35 | |
| CLPR | Clipper Realty Inc | 3.960 | 3.720 | 3.890 | 75,847 | 0.130 | | 3.46 | |
| CLS | Celestica Inc | 161.8 | 156.2 | 160.1 | 2,362,641 | -0.4 | | 0.24 | |
| CLVT | Clarivate Analytics Plc | 4.190 | 4.000 | 4.180 | 4,135,902 | 0.010 | | 0.24 | |
| CLW | Clearwater Paper Corp | 29.51 | 28.94 | 29.27 | 111,433 | 0.07 | | 0.24 | |
| CLX | Clorox Company | 127.2 | 123.8 | 126.9 | 1,544,529 | 2.7 | | 2.20 | |
| CM | Canadian Imperial Bank of Commerce | 72.63 | 71.85 | 72.59 | 778,330 | 0.55 | | 0.76 | |
| CMA | Comerica Inc | 61.94 | 59.96 | 61.14 | 2,240,386 | -0.09 | | 0.15 | |
| CMBT | Cmb.Tech NV | 9.330 | 9.240 | 9.250 | 58,131 | 0.040 | | 0.43 | |
| CMC | Commercial Metals Company | 51.38 | 50.38 | 51.24 | 750,003 | 0.33 | | 0.65 | |
| CMCM | Cheetah Mobile Inc ADR | 5.364 | 5.115 | 5.200 | 51,783 | -0.180 | | 3.35 | |
| CMDB | Costamare Bulkers Holdings Limited | 9.450 | 9.000 | 9.400 | 74,667 | 0.310 | | 3.41 | |
| CMG | Chipotle Mexican Grill | 54.21 | 53.13 | 53.38 | 11,657,472 | -0.57 | | 1.06 | |
| CMI | Cummins Inc | 347.7 | 340.5 | 345.6 | 975,290 | 3.6 | | 1.06 | |
| CMP | Compass Minerals Intl Inc | 22.24 | 21.53 | 21.61 | 451,703 | -0.26 | | 1.19 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.90 | 25.79 | 25.79 | 883 | 0.08 | | 0.29 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 26.32 | 26.16 | 26.30 | 1,483 | 0.25 | | 0.96 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.95 | 26.39 | 26.95 | 2,248 | 0.56 | | 2.11 | |
| CMRE | Costamare Inc | 9.400 | 9.140 | 9.340 | 283,990 | 0.080 | | 0.86 | |
| CMS | Cms Energy Corp | 70.83 | 70.05 | 70.69 | 1,584,952 | 0.36 | | 0.51 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 76.00 | 75.00 | 76.00 | 489 | 0.60 | | 0.80 | |
| CMS-C | Cms Energy Corp | 17.38 | 17.11 | 17.17 | 22,288 | -0.09 | | 0.52 | |
| CMSA | Cms Energy Corp 5.625% Junior | 21.58 | 21.32 | 21.44 | 25,489 | -0.05 | | 0.23 | |
| CMSC | Cms Energy Corp | 22.40 | 22.14 | 22.26 | 136,200 | -0.05 | | 0.22 | |
| CMSD | Cms Energy Corp 5.875% Junior | 22.87 | 22.70 | 22.72 | 58,462 | -0.10 | | 0.44 | |
| CMTG | Claros Mortgage Trust Inc | 3.150 | 3.050 | 3.100 | 488,122 | 0.030 | | 0.98 | |
| CMU | Colonial Muni Income Trust | 3.270 | 3.250 | 3.270 | 254,959 | 0.020 | | 0.62 | |
| CNA | CNA Financial Corp | 43.83 | 43.29 | 43.76 | 632,633 | 0.43 | | 0.99 | |
| CNC | Centene Corp | 30.49 | 29.50 | 30.41 | 12,029,948 | 0.41 | | 1.37 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.8000 | 0.7671 | 0.7790 | 39,130 | 0.0241 | | 3.19 | |
| CNH | CNH Industrial N.V. | 13.04 | 12.75 | 12.91 | 29,721,146 | -0.21 | | 1.60 | |
| CNI | Canadian National Railway | 103.3 | 102.2 | 102.9 | 778,038 | -0.2 | | 0.16 | |
| CNK | Cinemark Holdings Inc | 30.31 | 29.46 | 30.00 | 3,586,095 | 0.27 | | 0.91 | |
| CNM | Core & Main Inc Cl A | 60.53 | 59.01 | 60.49 | 1,678,416 | 0.39 | | 0.65 | |
| CNMD | C O N M E D Corp | 50.19 | 48.52 | 49.94 | 702,044 | 1.14 | | 2.34 | |
| CNNE | Cannae Holdings Inc | 21.54 | 21.25 | 21.45 | 803,571 | 0.02 | | 0.09 | |
| CNO | Cno Financial Group | 36.85 | 36.15 | 36.69 | 627,842 | 0.54 | | 1.49 | |
| CNO-A | Cno Financial Group Inc 5.125% | 18.51 | 18.14 | 18.37 | 5,940 | 0.10 | | 0.55 | |
| CNP | Centerpoint Energy Inc | 36.14 | 35.58 | 36.09 | 5,753,462 | 0.05 | | 0.14 | |
| CNQ | Canadian Natural Resources | 31.34 | 30.74 | 30.90 | 4,712,056 | -0.39 | | 1.25 | |
| CNR | Core Natural Resources Inc | 74.19 | 72.39 | 72.51 | 492,093 | -1.07 | | 1.45 | |
| CNS | Cohn & Steers Inc | 76.32 | 74.00 | 75.99 | 278,620 | 1.69 | | 2.27 | |
| CNX | CNX Resources Corp | 34.44 | 33.83 | 33.94 | 1,339,450 | 0.12 | | 0.35 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 17.95 | 17.51 | 17.75 | 31,400 | 0.05 | | 0.28 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 19.38 | 18.88 | 19.37 | 58,699 | 0.07 | | 0.36 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 19.43 | 19.26 | 19.41 | 40,428 | 0.08 | | 0.41 | |
| CODI | Compass Diversified Holdings | 6.260 | 5.980 | 6.260 | 1,115,405 | 0.220 | | 3.64 | |
| COF | Capital One Financial Corp | 217.5 | 213.1 | 216.6 | 3,143,389 | 1.3 | | 0.59 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 19.53 | 19.26 | 19.33 | 85,778 | -0.05 | | 0.26 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 18.47 | 18.26 | 18.30 | 46,721 | -0.07 | | 0.38 | |
| COF-K | Capital One Financial Corp | 17.83 | 17.75 | 17.79 | 4,879 | -0.06 | | 0.33 | |
| COF-L | Capital One Financial Corp | 17.01 | 16.81 | 16.89 | 28,705 | -0.07 | | 0.41 | |
| COF-N | Capital One Financial Corp | 16.90 | 16.66 | 16.76 | 17,095 | -0.01 | | 0.06 | |
| COHR | Coherent Corp | 98.04 | 93.99 | 97.82 | 2,158,386 | 1.75 | | 1.82 | |
| COLD | Americold Realty Trust | 16.49 | 16.09 | 16.23 | 3,235,605 | 0.03 | | 0.19 | |
| COMP | Compass Inc Cl A | 6.620 | 6.490 | 6.580 | 4,673,867 | 0.100 | | 1.54 | |
| CON | Concentra Group Holdings Parent Inc | 20.02 | 19.60 | 19.68 | 845,848 | -0.16 | | 0.81 | |
| COOK | Traeger Inc | 2.030 | 1.910 | 1.950 | 455,887 | -0.050 | | 2.50 | |
| COP | Conocophillips | 93.00 | 91.13 | 91.51 | 3,733,687 | -1.04 | | 1.12 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.14 | 10.14 | 10.14 | 5,329 | 0.00 | | 0.00 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1700 | 0.1600 | 0.1700 | 10,129 | 0.0000 | | 0.00 | |
| COPL | Copley Acquisition Corp | 10.07 | 10.05 | 10.07 | 484,748 | 0.01 | | 0.10 | |
| COR | Cencora Inc | 298.2 | 293.8 | 297.8 | 1,310,920 | 3.2 | | 1.08 | |
| COSO | | 21.32 | 21.05 | 21.32 | 1,713 | 0.21 | | 0.99 | |
| COTY | Coty Inc | 5.030 | 4.860 | 4.960 | 7,579,001 | 0.040 | | 0.81 | |
| COUR | Coursera Inc | 8.770 | 8.460 | 8.630 | 1,889,115 | 0.200 | | 2.37 | |
| CP | Canadian Pacific Kansas City Ltd | 81.58 | 80.21 | 80.85 | 1,644,091 | -0.27 | | 0.33 | |
| CPA | Copa Holdings S.A. | 110.3 | 108.1 | 108.7 | 185,340 | -0.6 | | 0.55 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 6.070 | 5.930 | 6.070 | 5,078 | -0.070 | | 1.14 | |
| CPAI | Northern Lights Counterpoint | 35.95 | 35.71 | 35.91 | 6,665 | 0.09 | | 0.26 | |
| CPAY | Corpay Inc | 327.1 | 320.1 | 327.1 | 454,514 | 7.5 | | 2.33 | |
| CPF | Central Pacific Financial Company | 28.62 | 28.08 | 28.47 | 113,114 | 0.39 | | 1.39 | |
| CPK | Chesapeake Utilities Corp | 123.3 | 121.9 | 122.6 | 124,018 | 1.2 | | 0.99 | |
| CPNG | Coupang Inc Cl A | 31.39 | 30.76 | 31.22 | 8,056,441 | 0.09 | | 0.29 | |
| CPRI | Capri Holdings Ltd | 18.86 | 18.23 | 18.58 | 2,267,434 | -0.11 | | 0.59 | |
| CPS | Cooper Std Holdings Inc | 23.82 | 22.76 | 23.66 | 125,957 | 0.16 | | 0.68 | |
| CPT | Camden Property Trust | 114.3 | 112.5 | 114.1 | 594,689 | 1.6 | | 1.44 | |
| CQP | Cheniere Energy Partners LP | 53.63 | 52.76 | 53.00 | 231,757 | -0.53 | | 0.99 | |
| CR | Crane Company | 187.9 | 183.8 | 187.4 | 203,567 | 1.7 | | 0.90 | |
| CRBD | Corebridge Financial Inc 6.375% | 23.10 | 22.93 | 23.04 | 45,996 | 0.10 | | 0.44 | |
| CRBG | Corebridge Financial Inc | 34.88 | 34.04 | 34.75 | 2,476,210 | 0.42 | | 1.22 | |
| CRC | California Resources Corp | 47.17 | 46.22 | 46.61 | 597,420 | -0.45 | | 0.96 | |
| CRCL | Circle Internet Group Inc Cl A | 239.7 | 201.3 | 233.2 | 43,158,359 | 37.9 | | 19.39 | |
| CRD.A | Crawford Company Cl A | 10.67 | 10.27 | 10.65 | 55,825 | 0.22 | | 2.11 | |
| CRD.B | Crawford Company Cl B | 10.49 | 10.02 | 10.24 | 3,698 | 0.25 | | 2.50 | |
| CRGY | Crescent Energy Company Cl A | 8.360 | 8.040 | 8.230 | 2,901,728 | -0.060 | | 0.72 | |
| CRH | CRH Plc ADR | 94.25 | 91.22 | 92.88 | 5,735,809 | -1.31 | | 1.39 | |
| CRI | Carter's Inc | 31.08 | 29.67 | 30.20 | 1,390,883 | -0.56 | | 1.82 | |
| CRK | Comstock Resources | 24.04 | 23.15 | 23.34 | 1,831,270 | 0.23 | | 1.00 | |
| CRL | Charles River Laboratories Intl | 155.6 | 151.7 | 154.9 | 526,543 | 0.5 | | 0.34 | |
| CRM | Salesforce Inc | 259.0 | 254.5 | 258.0 | 5,610,596 | 0.4 | | 0.14 | |
| CRS | Carpenter Technology Corp | 280.4 | 273.7 | 279.3 | 519,736 | 0.8 | | 0.27 | |
| CRT | Cross Timbers Royalty Trust | 9.760 | 9.710 | 9.740 | 9,948 | 0.035 | | 0.36 | |
| CSAN | Cosan Sa Spon ADR WI | 4.520 | 4.410 | 4.440 | 1,613,210 | -0.090 | | 1.99 | |
| CSL | Carlisle Companies Inc | 401.6 | 387.9 | 394.2 | 540,609 | -4.3 | | 1.09 | |
| CSR | Centerspace | 59.98 | 59.25 | 59.69 | 88,358 | 0.25 | | 0.42 | |
| CSTM | Constellium N.V. | 13.69 | 13.27 | 13.53 | 1,390,185 | -0.11 | | 0.81 | |
| CSV | Carriage Services | 46.81 | 46.03 | 46.76 | 59,451 | 0.95 | | 2.07 | |
| CSW | Csw Industrials Inc | 303.5 | 289.0 | 289.0 | 190,050 | -2.3 | | 0.79 | |
| CTA-A | Eidp Inc | 54.00 | 53.99 | 54.00 | 1,315 | -0.50 | | 0.92 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 69.53 | 69.35 | 69.53 | 1,163 | -0.39 | | 0.56 | |
| CTBB | Qwest Corp | 19.23 | 19.05 | 19.15 | 57,709 | 0.10 | | 0.52 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 19.26 | 19.15 | 19.20 | 34,543 | 0.02 | | 0.10 | |
| CTEV | Claritev Corporation | 44.30 | 42.30 | 44.10 | 112,441 | 0.47 | | 1.08 | |
| CTO | Cto Realty Growth Inc | 17.50 | 17.22 | 17.39 | 296,826 | 0.08 | | 0.46 | |
| CTO-A | Cto Realty Growth Inc | 21.40 | 20.77 | 21.22 | 5,534 | -0.18 | | 0.84 | |
| CTOS | Custom Truck One Source | 5.730 | 5.360 | 5.610 | 925,177 | -0.060 | | 1.06 | |
| CTRA | Coterra Energy Inc | 24.77 | 24.17 | 24.19 | 7,204,497 | -0.45 | | 1.83 | |
| CTRE | Caretrust REIT Inc | 31.11 | 30.39 | 30.41 | 1,701,108 | -0.30 | | 0.98 | |
| CTRI | Centuri Holdings Inc | 20.84 | 20.34 | 20.75 | 523,324 | 0.23 | | 1.12 | |
| CTS | Cts Corp | 41.66 | 40.98 | 41.50 | 324,601 | 0.36 | | 0.88 | |
| CTVA | Corteva Inc | 73.02 | 71.78 | 72.98 | 3,890,773 | 0.89 | | 1.23 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 26.00 | 25.76 | 25.76 | 4,219 | -0.28 | | 1.09 | |
| CUBB | Customers Bancorp Inc 5.375% | 20.43 | 20.43 | 20.43 | 481 | 0.11 | | 0.57 | |
| CUBE | Cubesmart | 41.58 | 40.87 | 41.28 | 2,200,329 | 0.03 | | 0.07 | |
| CUBI | Customers Bancorp | 63.19 | 61.57 | 62.90 | 276,325 | 0.56 | | 0.90 | |
| CUK | Carnival Plc ADR | 26.98 | 26.35 | 26.52 | 1,985,616 | 0.12 | | 0.45 | |
| CULP | Culp Inc | 4.670 | 4.550 | 4.550 | 11,970 | -0.030 | | 0.66 | |
| CURB | Curbline Properties Corp | 23.01 | 22.55 | 22.85 | 838,047 | 0.36 | | 1.60 | |
| CURV | Torrid Holdings Inc | 2.830 | 2.680 | 2.750 | 526,972 | -0.040 | | 1.43 | |
| CUZ | Cousins Properties Inc | 29.10 | 28.51 | 28.72 | 1,311,177 | -0.03 | | 0.10 | |
| CVE | Cenovus Energy Inc | 14.24 | 13.93 | 13.96 | 9,062,303 | -0.26 | | 1.83 | |
| CVE.W | Cenovus Energy Inc WT | 10.000 | 9.460 | 9.700 | 1,364 | 0.245 | | 2.59 | |
| CVEO | Civeo Corp | 24.77 | 23.91 | 24.35 | 114,202 | 0.43 | | 1.80 | |
| CVI | Cvr Energy Inc | 30.85 | 28.90 | 28.94 | 1,336,374 | -1.85 | | 6.01 | |
| CVLG | Covenant Logistics Group Inc | 24.37 | 23.81 | 24.05 | 77,908 | -0.06 | | 0.25 | |
| CVNA | Carvana Company Cl A | 358.5 | 347.0 | 352.0 | 3,477,443 | 3.6 | | 1.04 | |
| CVS | CVS Corp | 64.71 | 63.73 | 63.80 | 5,815,395 | -0.14 | | 0.22 | |
| CVX | Chevron Corp | 151.5 | 149.2 | 149.9 | 7,899,283 | -0.8 | | 0.51 | |
| CW | Curtiss-Wright Corp | 483.0 | 474.5 | 481.8 | 250,096 | 1.0 | | 0.21 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 22.33 | 21.70 | 22.20 | 3,308,136 | 0.15 | | 0.68 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 30.53 | 30.18 | 30.34 | 122,161 | 0.01 | | 0.03 | |
| CWEN | Clearway Energy Inc Cl C | 32.46 | 31.92 | 32.08 | 672,439 | -0.17 | | 0.53 | |
| CWH | Camping World Holdings Inc | 17.86 | 17.23 | 17.48 | 1,057,506 | 0.16 | | 0.92 | |
| CWK | Cushman & Wakefield Plc | 11.31 | 10.95 | 11.22 | 2,249,483 | 0.13 | | 1.17 | |
| CWT | California Water Service Group Holding | 46.09 | 45.51 | 45.67 | 322,682 | 0.18 | | 0.40 | |
| CX | Cemex S.A.B. DE C.V. ADR | 7.390 | 7.250 | 7.370 | 10,923,208 | 0.100 | | 1.38 | |
| CXE | Colonial High Income Muni Trust | 3.530 | 3.490 | 3.500 | 119,351 | -0.020 | | 0.57 | |
| CXH | Colonial Investment Grade Muni Trust | 7.500 | 7.450 | 7.490 | 99,075 | 0.025 | | 0.33 | |
| CXM | Sprinklr Inc Cl A | 8.800 | 8.640 | 8.780 | 2,070,200 | 0.160 | | 1.86 | |
| CXT | Crane Nxt CO | 56.62 | 55.53 | 56.45 | 254,512 | 0.15 | | 0.27 | |
| CXW | Corecivic Inc | 21.83 | 21.22 | 21.40 | 922,719 | 0.15 | | 0.71 | |
| CYD | China Yuchai International | 25.40 | 23.09 | 24.02 | 262,261 | -1.44 | | 5.66 | |
| CYH | Community Health Systems | 3.730 | 3.530 | 3.630 | 1,270,141 | -0.030 | | 0.82 | |