| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| C |
Citigroup Inc |
69.04 |
66.545 |
67.71 |
29975600 |
-0.62 |
 |
-0.91% |
| C-J |
Citigroup Inc Prfd C V7.125 P12/31/49 J |
28.63 |
28.53 |
28.6 |
55000 |
0.01 |
 |
0.03% |
| C-K |
Citigroup Inc Prfd C V6.875 P12/31/49 K |
28.1 |
28.02 |
28.05 |
201600 |
-0.02 |
|
-0.07% |
| C-L |
Citigroup Inc Prfd C 6.875 P12/31/49 L |
26.3 |
26.25 |
26.28 |
31300 |
0.00 |
 |
0.00% |
| C-N |
Citigroup Cap Prfd C V7.875 10/30/40 |
27.36 |
27.06 |
27.26 |
54000 |
0.20 |
|
0.74% |
| C-S |
Citigroup Inc Prfd C 6.3 |
26.42 |
26.3 |
26.33 |
60300 |
0.01 |
|
0.04% |
| CAAP |
Corporacion America Airports Sa |
12.35 |
11.84 |
11.99 |
140600 |
-0.35 |
|
-2.84% |
| CABO |
Cable One Inc |
689.9 |
669.89 |
672.58 |
39700 |
-13.45 |
|
-1.96% |
| CACI |
Caci International |
151.65 |
148.4 |
148.95 |
123000 |
-2.40 |
|
-1.59% |
| CADE |
Cadence Bancorporation Class A |
27.36 |
26.41 |
26.5 |
294100 |
-0.56 |
|
-2.07% |
| CAE |
Cae Inc |
18.76 |
18.38 |
18.5 |
258800 |
-0.20 |
|
-1.07% |
| CAF |
Morgan Stanley China A Share Fund Inc |
25 |
24.44 |
24.75 |
144600 |
-0.25 |
|
-1.00% |
| CAG |
Conagra Brands Inc |
36.835 |
35.535 |
35.89 |
2703400 |
-0.91 |
|
-2.47% |
| CAH |
Cardinal Health |
64.435 |
60 |
61.01 |
2908400 |
-2.24 |
|
-3.54% |
| CAI |
Cai International |
21.4 |
20.34 |
20.57 |
259800 |
-0.54 |
|
-2.56% |
| CAJ |
Canon Inc |
36.43 |
35.75 |
35.9 |
475400 |
-0.45 |
|
-1.24% |
| CAL |
Caleres Inc |
33.68 |
32.52 |
32.9 |
319500 |
-0.60 |
|
-1.79% |
| CALX |
Calix Inc |
6.815 |
6.45 |
6.65 |
165600 |
-0.15 |
|
-2.21% |
| CAPL |
Crossamerica Partners LP |
21.17 |
20.1 |
20.39 |
68000 |
-0.20 |
|
-0.97% |
| CARS |
Cars.com Inc |
28.38 |
27.43 |
27.52 |
464200 |
-0.77 |
|
-2.72% |
| CAT |
Caterpillar Inc |
147.35 |
141.76 |
143.89 |
5397500 |
-2.55 |
|
-1.74% |
| CATO |
Cato Corp |
14.92 |
14.35 |
14.62 |
291400 |
-0.07 |
|
-0.48% |
| CB |
Chubb Ltd |
137 |
131.14 |
133.3 |
3329800 |
-3.34 |
|
-2.44% |
| CBB |
Cincinnati Bell Inc |
13.95 |
13 |
13.1 |
291000 |
-0.75 |
|
-5.42% |
| CBB-B |
Cincinnati Bell Pr B |
49.542 |
49 |
49.175 |
2900 |
-0.23 |
|
-0.46% |
| CBD |
Companhia Brasileira DE Distribuicao |
20.56 |
20.04 |
20.25 |
285300 |
0.14 |
|
0.70% |
| CBH |
Allianzgi Convertible Income 2024 Target Term Fu |
9.24 |
9.18 |
9.18 |
38000 |
-0.03 |
|
-0.33% |
| CBK |
Christopher & Banks Corp |
1.09 |
1.03 |
1.03 |
78700 |
-0.03 |
|
-2.83% |
| CBL |
Cbl & Associates Properties |
4.24 |
4.06 |
4.09 |
3599300 |
-0.08 |
|
-1.92% |
| CBL-D |
Cbl Pfd D |
17.43 |
16.9 |
16.98 |
170600 |
-0.22 |
|
-1.28% |
| CBL-E |
Cbl & Associates Properties I |
15.93 |
15.37 |
15.45 |
30000 |
-0.22 |
|
-1.40% |
| CBM |
Cambrex Corp |
52.25 |
51.65 |
52 |
200300 |
-0.20 |
|
-0.38% |
| CBPX |
Continental Building Products |
28.55 |
27.4 |
27.65 |
303500 |
-0.85 |
|
-2.98% |
| CBRE |
CBRE Group Inc |
47.21 |
45.83 |
46.46 |
2031700 |
-0.57 |
|
-1.21% |
| CBS |
CBS Corp |
51.51 |
50.325 |
50.71 |
3175200 |
-0.69 |
|
-1.34% |
| CBS.A |
CBS Corp |
51.5 |
50.47 |
50.78 |
10200 |
-0.72 |
|
-1.40% |
| CBT |
Cabot Corp |
55.98 |
53.175 |
53.79 |
375700 |
-1.76 |
|
-3.17% |
| CBU |
Community Bank System |
54.36 |
52.26 |
52.61 |
263800 |
-0.99 |
|
-1.85% |
| CBZ |
Cbiz Inc |
18.35 |
17.975 |
18.2 |
161100 |
0.00 |
|
0.00% |
| CC |
Chemours Company |
48.97 |
46.24 |
46.99 |
2163500 |
-1.63 |
|
-3.35% |
| CCI |
Crown Castle International Corp |
110.44 |
108.07 |
108.8 |
2733800 |
-0.79 |
|
-0.72% |
| CCI-A |
Crown Castle International Corp |
1117.93 |
1117.93 |
1117.93 |
200 |
0.00 |
|
0.00% |
| CCJ |
Cameco Corp |
9.285 |
9.02 |
9.24 |
2429800 |
0.19 |
|
2.10% |
| CCK |
Crown Cork & Seal Company |
50.85 |
49.345 |
49.97 |
1058100 |
-0.69 |
|
-1.36% |
| CCL |
Carnival Corp |
65.92 |
63.65 |
64.62 |
4017100 |
-1.06 |
|
-1.61% |
| CCM |
Concord Medical Services |
2.82 |
2.62 |
2.62 |
10400 |
-0.20 |
|
-7.09% |
| CCO |
Clear Channel Outdoor Holdings |
4.85 |
4.7 |
4.75 |
93200 |
-0.10 |
|
-2.06% |
| CCR |
Consol Coal Resources LP |
14.15 |
13.75 |
14.15 |
29700 |
0.20 |
|
1.43% |
| CCS |
Century Communities Inc |
29.9 |
28.355 |
29.05 |
210700 |
-0.75 |
|
-2.52% |
| CCU |
Compania Cervecerias Unidas S.A. |
29.4 |
28.88 |
28.93 |
46800 |
-0.47 |
|
-1.60% |
| CCZ |
Comcast Corp |
53.75 |
53.75 |
53.75 |
200 |
0.00 |
|
0.00% |
| CDE |
Coeur Mining Inc |
8.155 |
7.96 |
7.97 |
3365200 |
-0.13 |
|
-1.60% |
| CDR |
Cedar Shopping Centers Inc |
3.985 |
3.85 |
3.95 |
805800 |
0.02 |
|
0.51% |
| CDR-B |
Cedar Realty Trust Inc |
22.82 |
22.75 |
22.75 |
6800 |
-0.05 |
|
-0.22% |
| CDR-C |
Cedar Realty Trust Inc |
20.77 |
20.22 |
20.7 |
15200 |
-0.07 |
|
-0.34% |
| CE |
Celanese Corp |
100.11 |
97.405 |
98.56 |
995900 |
-1.46 |
|
-1.46% |
| CEA |
China Eastern Airlines Corp Ltd |
36.79 |
35.76 |
36.08 |
12500 |
-0.71 |
|
-1.93% |
| CEE |
Central Europe and Russia Fund |
25.73 |
25.07 |
25.2 |
5300 |
-0.43 |
|
-1.68% |
| CEIX |
Consol Energy Inc |
29.28 |
28.25 |
28.5 |
223700 |
-0.41 |
|
-1.42% |
| CEL |
Cellcom Israel |
7.04 |
6.73 |
6.76 |
31300 |
-0.28 |
|
-3.98% |
| CELP |
Cypress Energy Partners LP |
5.85 |
5.63 |
5.8 |
13800 |
0.17 |
|
3.02% |
| CEM |
Clearbridge Energy MLP Fund Inc |
12.76 |
12.46 |
12.62 |
289500 |
0.03 |
|
0.24% |
| CEN |
Center Coast MLP & Infrastructure |
8.63 |
8.31 |
8.47 |
226400 |
-0.02 |
|
-0.24% |
| CEO |
Cnooc Ltd |
148.53 |
142.51 |
144.07 |
159100 |
-2.53 |
|
-1.73% |
| CEPU |
Central Puerto S.A. ADR |
16.95 |
16.6 |
16.81 |
61900 |
-0.13 |
|
-0.77% |
| CEQP |
Crestwood Equity Partners LP |
26 |
25.3 |
25.9 |
153800 |
0.25 |
|
0.97% |
| CF |
Cf Industries Holdings |
37.74 |
36.39 |
36.62 |
3022700 |
-0.99 |
|
-2.63% |
| CFG |
Citizens Financial Group Inc/Ri |
42 |
40.45 |
41.1 |
4659600 |
-0.84 |
|
-2.00% |
| CFR |
Cullen/Frost Bankers |
106.45 |
101.88 |
103.06 |
530700 |
-2.92 |
|
-2.76% |
| CFR-A |
Cullen/Frost Bankers Inc |
24.98 |
24.92 |
24.92 |
5600 |
-0.06 |
|
-0.24% |
| CFX |
Colfax Corp |
31.79 |
30.5 |
30.8 |
764600 |
-0.94 |
|
-2.96% |
| CGA |
China Green Agriculture |
1.27 |
1.24 |
1.25 |
73100 |
-0.01 |
|
-0.79% |
| CHA |
China Telecom Corp Ltd |
44.43 |
43.31 |
43.54 |
81300 |
-0.89 |
|
-2.00% |
| CHCT |
Community Healthcare Trust Inc |
26.01 |
25.37 |
25.44 |
114800 |
-0.25 |
|
-0.97% |
| CHD |
Church & Dwight Company |
50.32 |
48.54 |
48.93 |
1936000 |
-1.39 |
|
-2.76% |
| CHE |
Chemed Inc |
277.21 |
264.37 |
268.07 |
110200 |
-5.13 |
|
-1.88% |
| CHGG |
Chegg Inc |
20.66 |
19.85 |
20.08 |
1057500 |
-0.58 |
|
-2.81% |
| CHH |
Choice Hotels International |
80.4 |
78.8 |
79.4 |
402500 |
-0.60 |
|
-0.75% |
| CHK |
Chesapeake Energy Corp |
3 |
2.81 |
2.97 |
38510900 |
-0.01 |
|
-0.34% |
| CHK-D |
Chesapeake En Cv Pfd |
49.211 |
48.43 |
48.685 |
5100 |
-0.34 |
|
-0.68% |
| CHKR |
Chesapeake Granite Wash Trust |
1.3 |
1.2 |
1.25 |
95200 |
0.00 |
|
0.00% |
| CHL |
China Mobile [Hong Kong] Ltd |
45.75 |
45.12 |
45.34 |
1063800 |
-0.37 |
|
-0.81% |
| CHM-A |
Cherry Hill Mortgage Investment Corp |
25.095 |
24.88 |
24.89 |
9700 |
-0.10 |
|
-0.40% |
| CHMI |
Cherry Hill Mortgage Investmen |
17.58 |
17.23 |
17.36 |
65300 |
-0.16 |
|
-0.91% |
| CHN |
China Fund |
22.09 |
21.57 |
21.63 |
6900 |
-0.42 |
|
-1.90% |
| CHS |
Chico's Fas |
9.275 |
8.84 |
8.95 |
1841100 |
-0.10 |
|
-1.10% |
| CHSP |
Chesapeake Lodging Trust |
27.92 |
27.27 |
27.48 |
211600 |
-0.35 |
|
-1.26% |
| CHT |
Chunghwa Telecom CO Ltd |
38.93 |
38.62 |
38.7 |
299000 |
-0.15 |
|
-0.39% |
| CHU |
China Unicom [Hong Kong] Ltd |
12.825 |
12.641 |
12.66 |
793900 |
-0.11 |
|
-0.86% |
| CI |
Cigna Corp |
169.4 |
163.8 |
164.65 |
2757000 |
-4.20 |
|
-2.49% |
| CIA |
Citizens Inc |
7.39 |
7.1 |
7.27 |
76100 |
-0.01 |
|
-0.14% |
| CIB |
Bancolombia S.A. |
43.23 |
41.915 |
43.13 |
662400 |
1.14 |
|
2.71% |
| CIC.U |
Capitol Investment Corp IV Units |
10.13 |
10.13 |
10.13 |
13700 |
0.00 |
|
0.00% |
| CIEN |
Ciena Corp |
25.8 |
25.14 |
25.31 |
2410300 |
-0.49 |
|
-1.90% |
| CIF |
Colonial Intermediate High |
2.84 |
2.8 |
2.8 |
77700 |
-0.01 |
|
-0.36% |
| CIG |
Comp En DE MN Cemig ADR |
2.6 |
2.45 |
2.49 |
3458900 |
-0.09 |
|
-3.49% |
| CIG.C |
Comp En DE MN Cemig Class C ADR |
2.22 |
2.22 |
2.22 |
100 |
0.00 |
|
0.00% |
| CII |
Blackrock Capital and Income Strategies |
15.75 |
15.27 |
15.39 |
192200 |
-0.36 |
|
-2.29% |
| CIM |
Chimera Investment Corp |
17.52 |
17.135 |
17.23 |
1188000 |
-0.14 |
|
-0.81% |
| CIM-A |
Chimera Investment Corp |
25.36 |
25.16 |
25.22 |
6000 |
-0.05 |
|
-0.20% |
| CIM-B |
Chimera Investment Corp |
25.54 |
25.3 |
25.32 |
53000 |
-0.17 |
|
-0.67% |
| CINR |
Ciner Resources LP |
27.91 |
26.75 |
27.23 |
11900 |
0.02 |
|
0.07% |
| CIO |
City Office REIT Inc |
11.7 |
11.5 |
11.59 |
277500 |
0.02 |
|
0.17% |
| CIO-A |
City Office REIT Inc |
24.04 |
23.73 |
23.75 |
4600 |
0.00 |
|
0.00% |
| CIR |
Circor International |
42.97 |
40.8 |
41.23 |
148500 |
-1.39 |
|
-3.26% |
| CISN |
Cision Ltd |
11.64 |
11.37 |
11.42 |
326700 |
-0.22 |
|
-1.89% |
| CIT |
Cit Group Inc [Del] |
52.04 |
50.55 |
51.14 |
1109400 |
-0.35 |
|
-0.68% |
| CIVI |
Civitas Solutions Inc |
15.45 |
14.9 |
14.95 |
178300 |
-0.45 |
|
-2.92% |
| CJ |
C&J Energy Services Inc |
26.6 |
24.67 |
25.55 |
2485300 |
-0.15 |
|
-0.58% |
| CKH |
Seacor Smit Inc |
51.41 |
50.13 |
51.05 |
142700 |
0.04 |
|
0.08% |
| CL |
Colgate-Palmolive Company |
71.67 |
69.92 |
70.15 |
4109300 |
-1.17 |
|
-1.64% |
| CLB |
Core Laboratories N.V. |
108.39 |
103.55 |
106.38 |
514000 |
-1.22 |
|
-1.13% |
| CLD |
Cloud Peak Energy Inc |
3.17 |
2.9 |
3.15 |
1161500 |
0.25 |
|
8.62% |
| CLDR |
Cloudera Inc |
22.425 |
21.061 |
21.23 |
1522400 |
-0.35 |
|
-1.62% |
| CLDT |
Chatham Lodging Trust [Reit] |
19.34 |
18.75 |
18.87 |
269500 |
-0.26 |
|
-1.36% |
| CLF |
Cleveland-Cliffs Inc |
7.09 |
6.77 |
6.85 |
12268000 |
-0.06 |
|
-0.87% |
| CLGX |
Corelogic |
45.05 |
43.77 |
44.19 |
471400 |
-0.86 |
|
-1.91% |
| CLH |
Clean Harbors |
48.94 |
47.11 |
47.84 |
330300 |
-0.95 |
|
-1.95% |
| CLI |
Mack-Cali Realty Corp |
16.82 |
16.23 |
16.36 |
736300 |
-0.13 |
|
-0.79% |
| CLN-B |
Colony Financial Inc Perp Pfd |
24.81 |
24.65 |
24.73 |
10600 |
0.06 |
|
0.24% |
| CLN-E |
Colony Northstar [Clnspe] |
25.17 |
25.06 |
25.06 |
8500 |
-0.11 |
|
-0.44% |
| CLN-G |
Colony Northstar [Clnspg] |
23.48 |
22.98 |
23.2 |
16100 |
-0.28 |
|
-1.19% |
| CLN-H |
Colony Northstar [Clnsph] |
22.91 |
22.58 |
22.87 |
12800 |
0.29 |
|
1.28% |
| CLN-I |
Colony Northstar Inc. 7.15% Series I Pfd |
23.18 |
22.71 |
23 |
37400 |
-0.18 |
|
-0.78% |
| CLN-J |
Colony Northstar Inc Cum Red Perp Pfd Ser J |
23.07 |
22.73 |
23.03 |
34300 |
0.03 |
|
0.13% |
| CLNC |
Colony Northstar Credit Real Estate Inc. Class |
19.26 |
18.65 |
18.92 |
341300 |
0.02 |
|
0.11% |
| CLPR |
Clipper Realty Inc |
8.46 |
7.88 |
7.97 |
16700 |
-0.49 |
|
-5.79% |
| CLR |
Continental Resources |
58.61 |
55.85 |
57.7 |
2375300 |
-0.91 |
|
-1.55% |
| CLS |
Celestica Inc |
10.33 |
10.03 |
10.1 |
453900 |
-0.22 |
|
-2.13% |
| CLW |
Clearwater Paper Corp |
39.2 |
36.85 |
37.25 |
116500 |
-1.75 |
|
-4.49% |
| CLX |
Clorox Company |
132.44 |
127.91 |
128.69 |
1484300 |
-3.75 |
|
-2.83% |
| CM |
Canadian Imperial Bank of Commerce |
88.28 |
86.64 |
87.33 |
407200 |
-0.95 |
|
-1.08% |
| CMA |
Comerica Inc |
96.21 |
92.56 |
93.82 |
1595500 |
-1.80 |
|
-1.88% |
| CMC |
Commercial Metals Company |
20.51 |
19.68 |
19.92 |
1522200 |
-0.40 |
|
-1.97% |
| CMCM |
Cheetah Mobile Inc |
13.28 |
12.08 |
12.62 |
2534800 |
-0.58 |
|
-4.39% |
| CMD |
Cantel Medical |
111.3 |
106.28 |
107.99 |
182400 |
-3.31 |
|
-2.97% |
| CMG |
Chipotle Mexican Grill |
323.55 |
307.7 |
311.16 |
819300 |
-11.08 |
|
-3.44% |
| CMI |
Cummins Inc |
162 |
156 |
158.73 |
1300800 |
-2.78 |
|
-1.72% |
| CMO |
Capstead Mortgage Corp |
8.67 |
8.48 |
8.54 |
728100 |
-0.08 |
|
-0.93% |
| CMO-E |
Capstead Mortgage Corp |
24.94 |
24.79 |
24.88 |
19500 |
-0.06 |
|
-0.24% |
| CMP |
Compass Minerals Intl Inc |
60.41 |
59.2 |
59.5 |
227800 |
-0.75 |
|
-1.24% |
| CMR-B |
Costamare Inc Perpetual Prefer |
23.95 |
23.95 |
23.95 |
100 |
0.00 |
|
0.00% |
| CMR-C |
Costamare Inc Perpetual Prefer |
25 |
24.78 |
24.79 |
6500 |
-0.21 |
|
-0.84% |
| CMR-D |
Costamare Inc 8.75% Series D Cum Perp Pref |
25.55 |
25.47 |
25.5 |
2300 |
-0.01 |
|
-0.04% |
| CMR-E |
Costamare Inc. Pfd |
25.17 |
24.82 |
24.96 |
172300 |
-0.14 |
|
-0.56% |
| CMRE |
Costamare Inc |
6.44 |
6.17 |
6.41 |
594300 |
0.21 |
|
3.39% |
| CMS |
Cms Energy Corp |
45.63 |
44.72 |
45.01 |
3574800 |
-0.41 |
|
-0.90% |
| CMS-B |
Consumers Engry 4.50 |
103.9 |
102.75 |
102.75 |
100 |
-0.54 |
|
-0.52% |
| CMSA |
Cms Energy Corporation 5.625% Junior Subordinate |
25.02 |
24.92 |
24.92 |
64100 |
-0.05 |
|
-0.20% |
| CMU |
Colonial Muni Income Trust |
4.46 |
4.41 |
4.43 |
107200 |
-0.01 |
|
-0.23% |
| CNA |
Cna Financial Corp |
49.74 |
47.72 |
48.41 |
156600 |
-0.94 |
|
-1.90% |
| CNC |
Centene Corp |
108.11 |
104.31 |
106.25 |
2872700 |
-1.22 |
|
-1.14% |
| CNDT |
Conduent Inc |
18.77 |
18.15 |
18.35 |
1899200 |
-0.25 |
|
-1.34% |
| CNHI |
CNH Industrial N.V. |
12.385 |
11.96 |
12.11 |
1299400 |
-0.24 |
|
-1.94% |
| CNI |
Canadian National Railway |
73.17 |
72 |
72.85 |
1639000 |
-0.28 |
|
-0.38% |
| CNK |
Cinemark Holdings Inc |
37.76 |
36.9 |
37.55 |
1144500 |
0.29 |
|
0.78% |
| CNNE |
Cannae Holdings Inc |
19 |
18.4 |
18.54 |
175500 |
-0.35 |
|
-1.85% |
| CNO |
Cno Financial Group |
22.03 |
21.24 |
21.55 |
1658100 |
-0.15 |
|
-0.69% |
| CNP |
Centerpoint Energy Inc |
27.495 |
26.765 |
26.98 |
3697200 |
-0.49 |
|
-1.78% |
| CNQ |
Canadian Natural Resources |
31.42 |
30.25 |
30.68 |
2322300 |
-0.58 |
|
-1.86% |
| CNS |
Cohn & Steers Inc |
40.88 |
39.41 |
39.85 |
129100 |
-0.72 |
|
-1.77% |
| CNX |
CNX Resources Corp |
15.42 |
14.34 |
14.5 |
3461800 |
-0.78 |
|
-5.10% |
| CNXM |
CNX Midstream Partners LP |
18.44 |
17.88 |
18.06 |
55800 |
-0.30 |
|
-1.63% |
| CO |
Global Cord Blood Corp |
10.59 |
9.94 |
10.01 |
435800 |
-0.23 |
|
-2.25% |
| COD-A |
Compass Diversified Holdings Pfd Ser A |
22.68 |
22.135 |
22.15 |
26300 |
-0.45 |
|
-1.99% |
| COD-B |
Compass Diversified Holdings Fixed/Fltg Rate Cum |
23.77 |
23.35 |
23.4 |
35700 |
-0.35 |
|
-1.47% |
| CODI |
Compass Diversified Holdings |
16.46 |
15.7 |
16.2 |
344200 |
-0.20 |
|
-1.22% |
| COE |
China Online Education Group |
10.2 |
9.66 |
9.8 |
11600 |
0.14 |
|
1.45% |
| COF |
Capital One Financial Corp |
95.73 |
92.12 |
93.75 |
2824200 |
-1.78 |
|
-1.86% |
| COF-C |
Capital One Financial Corporat |
25.97 |
25.9 |
25.93 |
11000 |
0.03 |
|
0.12% |
| COF-D |
Capital One Financial Corporat |
26.427 |
26.36 |
26.405 |
13600 |
0.05 |
|
0.17% |
| COF-F |
Capital One Financial Corporat |
26.65 |
26.56 |
26.6 |
17800 |
0.02 |
|
0.08% |
| COF-G |
Capital One Financial Corp |
24.83 |
24.68 |
24.76 |
34000 |
0.06 |
|
0.24% |
| COF-H |
Capital One Financial Corp Pfd |
26.08 |
25.98 |
26.05 |
16800 |
-0.03 |
|
-0.12% |
| COF-P |
Capital One Financial Corp Pfd |
25.32 |
25.25 |
25.31 |
55000 |
0.06 |
|
0.24% |
| COG |
Cabot Oil & Gas Corp |
23.85 |
22.75 |
23.15 |
6463100 |
-0.70 |
|
-2.94% |
| COLD |
Americold Realty Trust |
19.22 |
18.57 |
18.58 |
529100 |
-0.42 |
|
-2.21% |
| COO |
Cooper Companies |
228.69 |
220.5 |
221.67 |
633400 |
-6.34 |
|
-2.78% |
| COP |
Conocophillips |
59.3 |
56.57 |
58.09 |
7403800 |
-1.18 |
|
-1.99% |
| COR |
Coresite Realty Corp |
100.57 |
98.65 |
99.9 |
467900 |
-0.67 |
|
-0.67% |
| COR-Z |
Corenergy Infrastructure Trust Inc Dep. Pfd |
25.03 |
24.99 |
24.99 |
11600 |
-0.01 |
|
-0.04% |
| CORR |
Corenergy Infrastructure Trust Inc |
37.71 |
36.84 |
37.25 |
63900 |
-0.24 |
|
-0.64% |
| COT |
Cott Corp |
14.72 |
14.45 |
14.55 |
941200 |
-0.11 |
|
-0.75% |
| COTY |
Coty Inc |
18.27 |
17.635 |
17.68 |
5855400 |
-0.56 |
|
-3.07% |
| CP |
Canadian Pacific Railway |
176.42 |
172.815 |
173.97 |
402200 |
-1.48 |
|
-0.84% |
| CPA |
Copa Holdings S.A. |
129.1 |
124.39 |
125.85 |
269900 |
-2.94 |
|
-2.28% |
| CPAC |
Cementos Pacasmayo S.A.A |
12.55 |
11.38 |
11.8 |
11600 |
-0.11 |
|
-0.92% |
| CPB |
Campbell Soup Company |
43.334 |
42.135 |
42.25 |
1992000 |
-1.06 |
|
-2.45% |
| CPE |
Callon Petroleum Company |
13.2 |
12.59 |
12.73 |
4888900 |
-0.41 |
|
-3.12% |
| CPE-A |
Callon Petroleum Company Prefer |
50.89 |
50.55 |
50.65 |
5800 |
-0.17 |
|
-0.33% |
| CPF |
Central Pacific Financial CO |
28.61 |
27.93 |
28.2 |
180800 |
-0.14 |
|
-0.49% |
| CPG |
Crescent Pt Energy |
6.82 |
6.535 |
6.63 |
1544200 |
-0.10 |
|
-1.49% |
| CPK |
Chesapeake Utilities Corp |
70.7 |
69.15 |
69.4 |
71700 |
-0.95 |
|
-1.35% |
| CPL |
Cpfl Energia S.A. |
15.01 |
14.77 |
14.8 |
26000 |
-0.13 |
|
-0.87% |
| CPS |
Cooper Std Hldg Inc |
122.79 |
120.11 |
120.76 |
123700 |
-1.63 |
|
-1.33% |
| CPT |
Camden Property Trust |
84.49 |
82.34 |
83.06 |
396300 |
-0.98 |
|
-1.17% |
| CR |
Crane Company |
93 |
89.24 |
90.4 |
129600 |
-2.08 |
|
-2.25% |
| CRC |
California Resources Corporatio |
17.05 |
15.72 |
16.08 |
1510500 |
-0.92 |
|
-5.41% |
| CRCM |
Care.com Inc |
16.69 |
15.85 |
16.02 |
331800 |
-0.26 |
|
-1.60% |
| CRD.A |
Crawford CO Cl A |
8.25 |
7.82 |
8.11 |
263200 |
0.00 |
|
0.00% |
| CRD.B |
Crawford CO Cl B |
8.89 |
8.11 |
8.17 |
19300 |
-0.72 |
|
-8.10% |
| CRH |
CRH Plc |
34.05 |
33.07 |
33.39 |
484800 |
-0.57 |
|
-1.68% |
| CRI |
Carter's Inc |
104.43 |
100.05 |
100.84 |
955300 |
-3.12 |
|
-3.00% |
| CRK |
Comstock Resources |
7.54 |
5.93 |
6.06 |
2184600 |
-1.48 |
|
-19.63% |
| CRL |
Charles River Laboratories Intl |
106.52 |
102.28 |
103.11 |
343500 |
-3.22 |
|
-3.03% |
| CRM |
Salesforce.com Inc |
117.68 |
113.61 |
115.3 |
6461200 |
-0.61 |
|
-0.53% |
| CRR |
Carbo Ceramics |
7.25 |
6.91 |
7 |
430400 |
-0.21 |
|
-2.91% |
| CRS |
Carpenter Technology Corp |
44.33 |
42.11 |
42.66 |
312700 |
-1.15 |
|
-2.62% |
| CRT |
Cross Timbers Royalty Trust |
14.95 |
14.45 |
14.58 |
16300 |
-0.05 |
|
-0.34% |
| CRY |
Cryolife |
20 |
19.05 |
19.4 |
166800 |
-0.60 |
|
-3.00% |
| CS |
Credit Suisse Group |
16.85 |
16.28 |
16.45 |
3050600 |
-0.34 |
|
-2.03% |
| CSL |
Carlisle Companies Inc |
104.14 |
100.18 |
101.5 |
462700 |
-2.56 |
|
-2.46% |
| CSLT |
Castlight Health Inc |
3.675 |
3.45 |
3.45 |
226500 |
-0.20 |
|
-5.48% |
| CSS |
Css Industries |
17.84 |
17.27 |
17.42 |
116600 |
-0.15 |
|
-0.85% |
| CSTM |
Constellium N.V. |
10.95 |
10.3 |
10.45 |
652700 |
-0.30 |
|
-2.79% |
| CSU |
Capital Senior Living Corp |
10.87 |
10.34 |
10.4 |
194600 |
-0.32 |
|
-2.99% |
| CSV |
Carriage Services |
27.86 |
27.1 |
27.27 |
78300 |
-0.34 |
|
-1.23% |
| CTAA |
Qwest Corp |
23.999 |
23.675 |
23.85 |
10100 |
0.02 |
|
0.08% |
| CTB |
Cooper Tire & Rubber Company |
29.35 |
28.25 |
28.4 |
557100 |
-0.75 |
|
-2.57% |
| CTBB |
Qwest Corp |
21.52 |
21.41 |
21.44 |
40300 |
-0.06 |
|
-0.28% |
| CTDD |
Qwest Corporation 6.75% Notes Due 2057 |
21.99 |
21.85 |
21.97 |
33300 |
0.05 |
|
0.23% |
| CTL |
Centurylink |
16.54 |
16.16 |
16.29 |
15165600 |
-0.14 |
|
-0.85% |
| CTLT |
Catalent Inc |
41.345 |
39.02 |
39.26 |
843600 |
-1.74 |
|
-4.24% |
| CTR |
Clearbridge Energy MLP Fund IN |
10 |
9.75 |
9.86 |
130700 |
0.01 |
|
0.10% |
| CTS |
Cts Corp |
27.1 |
26.4 |
26.55 |
68700 |
-0.55 |
|
-2.03% |
| CTT |
Catchmark Timber Trust Inc |
12.59 |
12.25 |
12.26 |
474400 |
-0.23 |
|
-1.84% |
| CTV |
Qwest Corp |
22.37 |
22.17 |
22.28 |
24300 |
0.02 |
|
0.09% |
| CTY |
Qwest Corp |
20.61 |
20.44 |
20.53 |
32400 |
-0.04 |
|
-0.19% |
| CTZ |
Qwest Corporation 6.625% Notes |
21.76 |
21.63 |
21.67 |
16200 |
-0.02 |
|
-0.09% |
| CUB |
Cubic Corp |
64.2 |
62.15 |
62.6 |
107200 |
-0.85 |
|
-1.34% |
| CUB-C |
Customers Bancorp Inc Perp Pref Series C |
26.43 |
26.43 |
26.43 |
100 |
0.00 |
|
0.00% |
| CUB-D |
Customers Bancorp Inc |
26.58 |
26.58 |
26.58 |
100 |
0.00 |
|
0.00% |
| CUB-E |
Customers Bancorp Inc |
26.65 |
26.41 |
26.65 |
900 |
0.24 |
|
0.91% |
| CUB-F |
Customers Bancorp Inc Prf |
25.77 |
25.46 |
25.52 |
6000 |
0.00 |
|
0.00% |
| CUBE |
Cubesmart |
28.22 |
27.68 |
27.78 |
1383600 |
-0.38 |
|
-1.35% |
| CUBI |
Customers Bancorp |
29.42 |
28.31 |
28.75 |
155500 |
-0.37 |
|
-1.27% |
| CUK |
Carnival Plc ADR |
65.75 |
63.79 |
64.6 |
218000 |
-0.84 |
|
-1.28% |
| CULP |
Culp Inc |
30.4 |
29.35 |
29.65 |
10300 |
-0.75 |
|
-2.47% |
| CURO |
Curo Group Holdings Corp |
17.75 |
16.94 |
17 |
295100 |
-0.17 |
|
-0.99% |
| CUZ |
Cousins Properties Inc |
8.64 |
8.36 |
8.39 |
5396800 |
-0.23 |
|
-2.67% |
| CVA |
Covanta Holding Corp |
14.575 |
14.2 |
14.35 |
743300 |
-0.10 |
|
-0.69% |
| CVE |
Cenovus Energy Inc |
8.5 |
8.17 |
8.38 |
4161000 |
-0.06 |
|
-0.71% |
| CVEO |
Civeo Corp |
3.79 |
3.6 |
3.66 |
436700 |
-0.06 |
|
-1.61% |
| CVI |
Cvr Energy Inc |
30.34 |
29.45 |
30.11 |
422500 |
0.06 |
|
0.20% |
| CVNA |
Carvana Co. Class A |
23.48 |
21.76 |
22.59 |
919300 |
-0.30 |
|
-1.31% |
| CVRR |
Cvr Refining LP |
13.1 |
12.65 |
12.8 |
271800 |
-0.10 |
|
-0.78% |
| CVS |
CVS Corp |
62.2 |
60.45 |
61.04 |
7863500 |
-1.02 |
|
-1.64% |
| CVX |
Chevron Corp |
114.39 |
110.54 |
112.24 |
6228500 |
-1.65 |
|
-1.45% |
| CW |
Curtiss-Wright Corp |
134.83 |
129.375 |
131.42 |
166100 |
-3.18 |
|
-2.36% |
| CWH |
Camping World Holdings Inc |
32.17 |
29.275 |
29.57 |
1483000 |
-2.48 |
|
-7.74% |
| CWT |
California Water Service Group Holding |
37.375 |
35.6 |
35.65 |
298400 |
-1.60 |
|
-4.30% |
| CX |
Cemex S.A.B. DE C.V. |
6.67 |
6.43 |
6.53 |
10066100 |
-0.12 |
|
-1.80% |
| CXE |
Colonial High Income Muni Trust |
4.93 |
4.88 |
4.91 |
71800 |
0.00 |
|
0.00% |
| CXH |
Colonial Investment Grade Muni Trust |
9.4 |
9.36 |
9.39 |
12300 |
0.00 |
|
0.00% |
| CXO |
Concho Resources Inc |
149.94 |
137.54 |
140.42 |
3144400 |
-9.21 |
|
-6.16% |
| CXP |
Columbia Property Trust Inc |
20.56 |
20.095 |
20.22 |
605900 |
-0.26 |
|
-1.27% |
| CXW |
Corecivic Inc |
19.685 |
18.61 |
19 |
1054800 |
-0.53 |
|
-2.71% |
| CYD |
China Yuchai International |
21.44 |
20.75 |
21.08 |
36200 |
-0.03 |
|
-0.14% |
| CYH |
Community Health Systems |
4.045 |
3.77 |
3.84 |
2632200 |
-0.13 |
|
-3.27% |
| CZZ |
Cosan Ltd |
10.43 |
10.11 |
10.22 |
555000 |
-0.17 |
|
-1.64% |
Exchange