HomeExchange
NASDAQ EOD:2017-05-26
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
CA CA Inc 32.01 31.81 31.82 1187500 -0.09 -0.28%
CAAS China Automotive Sys 5.13 5.02 5.07 14900 0.00 0.00%
CAC Camden Natl Cp 40.94 40.1 40.82 26200 0.07 0.17%
CACB Cascade Bancorp 7.29 7.2 7.22 51000 -0.05 -0.69%
CACC Credit Acceptance 219.84 217.4 217.9 112500 0.10 0.05%
CACG Legg Mason ETF Investment Trust Clearbridge All 25.15 25.06 25.07 3900 -0.08 -0.32%
CACQ Caesars Acquisition 17.85 17.45 17.85 157700 0.05 0.28%
CADC China Advanced Const 2.45 2.37 2.45 1500 0.05 2.08%
CAFD 8Point3 Energy Cl A 13.63 13.41 13.61 199700 0.20 1.49%
CAKE Cheesecake Fact 59.4 58.68 59.26 483000 0.25 0.42%
CALA Calithera Biosci Com 16.2 15.2 15.9 379700 0.65 4.26%
CALD Callidus Software 22.98 22.4 22.85 536700 0.40 1.78%
CALI China Auto Logistics 2.57 2.35 2.4 124700 0.05 2.13%
CALL Magicjack Vocaltec L 6.65 6.47 6.6 103700 0.10 1.54%
CALM Cal-Maine Foods In 41.42 40.55 40.65 335100 -0.60 -1.45%
CAMP Calamp Corp 18.79 18.62 18.7 126400 -0.04 -0.21%
CAMT Camtek Ltd 6.63 6 6.03 1391300 -0.15 -2.43%
CAPR Capricor Therap Cmn 0.85 0.75 0.82 114800 -0.03 -3.53%
CAR Avis Budget Group I 22.32 21.42 22.05 3215400 -0.27 -1.21%
CARA Cara Therapeutics 16.73 16.05 16.71 853800 0.08 0.48%
CARB Carbonite Inc 19.35 18.85 19.15 212100 -0.10 -0.52%
CARO Carolina Finacl Cmn 30.65 30.24 30.49 45300 0.20 0.66%
CARZ Nasdaq Global Auto Index Fund FT 36.23 36.07 36.22 2000 0.11 0.30%
CASC Cascadian Therapeutics Inc 4.25 4.05 4.2 260600 0.09 2.19%
CASH Meta Financial Grp 88.25 86.65 87.85 31700 0.50 0.57%
CASI Casi Phrmactcls Inc 1.04 0.99 0.99 41000 -0.01 -1.00%
CASM Cas Medical Sys Inc 0.99 0.96 0.97 49200 0.00 0.00%
CASS Cass Information Sys 62.19 61.59 61.99 12300 0.40 0.65%
CASY Casey's General Stor 116.15 114.73 115.78 277400 0.69 0.60%
CATB Catabasis Pharma Cmn 1.36 1.33 1.33 176600 -0.02 -1.48%
CATH G-X S&P 500 Catholic Values ETF 29.62 29.57 29.61 4500 0.01 0.03%
CATM Cardtronics Inc 34.55 34.06 34.47 271800 0.27 0.79%
CATS Catasys Inc 4.12 3.9 4.02 17900 -0.10 -2.43%
CATY Cathay Genl Bncp 36.98 36.6 36.79 281600 -0.08 -0.22%
CAVM Cavium Inc 74.6 72.91 74.21 455300 -0.39 -0.52%
CBAK China Bak Battery 1.35 1.26 1.35 62900 0.05 3.85%
CBAY Cymabay Therapeutics 4.81 4.18 4.57 1065400 0.37 8.81%
CBF Capital Bnk Fin Cl A 37.75 37.35 37.4 168700 -0.20 -0.53%
CBFV Cb Financial Svc Cmn 26.8 25.74 26 11600 0.25 0.97%
CBIO Catalyst Bio Cmn 4.39 3.94 4.27 638300 0.32 8.10%
CBLI Cleveland Biolabs 3.87 3.61 3.72 62100 -0.11 -2.87%
CBMG Cellular Biomedicine 6.4 5.7 6.2 70300 0.50 8.77%
CBMX Combimatrix Corp 5.8 5.4 5.6 69400 0.20 3.70%
CBMXW Combimatrix Corp WT 1.5 1.3 1.3 33500 -0.05 -3.70%
CBOE CBOE Holdings Inc 86.75 85.97 86.63 969200 0.33 0.38%
CBPO China Biologic Produ 114.96 111.42 114.28 74100 -0.37 -0.32%
CBRL Cracker Barrel 166.65 163.85 165.06 201600 -1.17 -0.70%
CBSH Commerce Bancshares 54.63 54.12 54.23 269100 -0.20 -0.37%
CBSHP Commerce BNC B Dep 26.04 25.92 25.93 3800 0.01 0.04%
CCBG Capital City Bank Gr 18.78 18.36 18.68 8500 0.22 1.19%
CCCL China Ceramics Co 1.61 1.34 1.37 134200 0.00 0.00%
CCCR China Commercial Cre 2.59 2.27 2.36 417500 -0.02 -0.84%
CCD Calams Dy Cnv In Cmn 20.09 19.78 19.83 69700 -0.03 -0.15%
CCIH Chinacache Hldgs ADR 1 0.93 0.96 31100 0.01 1.05%
CCLP CSI Compressco Cmn 5.91 5.69 5.81 89900 0.03 0.52%
CCMP Cabot Microelectron 76.7 75.6 76.45 130300 0.17 0.22%
CCN Cardconnect Corp 14 13.65 13.65 89000 -0.35 -2.50%
CCNE Cnb Financial Corp 22.27 21.75 21.88 24400 -0.35 -1.57%
CCOI Cogent Comm Hldgs 40.2 38.75 39.3 514800 -0.80 -2.00%
CCRC China Customer Ord 16.22 15.3 16.11 223300 0.55 3.53%
CCRN Cross Ctry Hlthcr 11.37 11.11 11.36 180000 0.14 1.25%
CCUR Concurrent Computer 6.84 6.55 6.64 51000 -0.11 -1.63%
CCXI Chemocentryx Inc 7.2 6.7 6.9 66300 0.20 2.99%
CDC Victory US Eqty Income Ehnd Vol Wtd ETF 43.25 43.15 43.22 48800 0.04 0.09%
CDEV Centennial Resource Development Inc 16.13 15.57 15.86 774200 0.23 1.47%
CDK Cdk Global Inc 60.95 59.65 60.48 1371800 -0.47 -0.77%
CDL Victory US Largecap Hi Div Vol Wtd ETF 42.13 42.06 42.12 9800 0.02 0.05%
CDNA Caredx Inc 1.02 0.97 1.02 82100 0.02 2.00%
CDNS Cadence Design Sys 35.29 34.57 34.93 2226400 0.23 0.66%
CDOR Condor Hospitality T 10.27 10.05 10.08 14600 -0.07 -0.69%
CDTI Clean Diesel Technol 3.35 3.12 3.16 55400 -0.18 -5.39%
CDTX Cidara Thera Cmn 6.8 6.65 6.75 107900 0.00 0.00%
CDW CDW Corporation 59.42 58.53 59.33 696600 0.17 0.29%
CDXC Chromadex Corp CS 3.44 3.16 3.2 335900 -0.03 -0.93%
CDXS Codexis Inc 4.45 4.3 4.3 36100 -0.08 -1.83%
CDZI Cadiz Inc 15.6 15.48 15.5 62600 0.00 0.00%
CECE C E C O Envir 9.39 9.31 9.35 168700 -0.01 -0.11%
CECO Career Education 9.67 9.52 9.61 164700 -0.03 -0.31%
CELG Celgene Corp 117.18 116.35 116.78 2557400 -0.15 -0.13%
CELGZ Celgene Cp Cvr 1.13 1.1 1.13 5600 0.03 2.73%
CELH Celsius Holdings Inc 4.03 3.7 3.71 184000 -0.27 -6.78%
CEMI Chembio Diagnostics 6.8 6.6 6.8 7700 0.20 3.03%
CEMP Cempra Inc 3.85 3.75 3.85 923800 0.00 0.00%
CENT Central Garden 30.83 30 30.7 97500 0.18 0.59%
CENTA Central Garden & Pet 29.69 28.89 29.61 122900 0.32 1.09%
CENX Century Aluminum C 14.97 14.63 14.83 595900 0.02 0.14%
CERC Cerecor Inc Cmn Stk 0.6 0.56 0.56 117900 -0.04 -6.67%
CERCW Cerecor Inc Cl A WT 0.05 0.03 0.03 14100 0.00 0.00%
CERN Cerner Corp 65.18 64.73 64.95 1643600 -0.20 -0.31%
CERS Cerus Corp 2.35 1.93 2.35 2681600 0.30 14.63%
CERU Cerulean Pharma Cmn 0.42 0.4 0.4 462100 0.00 0.00%
CETV Central EUR Med A 4.15 3.9 4.1 159700 0.15 3.80%
CETX Cemtrex Inc Cmn Stk 3.46 3.35 3.39 172900 -0.04 -1.17%
CETXP Cemtrex Inc. Series 1 Pfd. 7.01 6.58 6.75 30200 0.00 0.00%
CEVA Ceva Inc 43.15 42.7 42.85 131700 0.05 0.12%
CEZ Victory EM Vol Wtd ETF 28.13 28.01 28.06 3000 -0.07 -0.25%
CFA Victory US 500 Vol ETF ETF 43.64 43.57 43.62 42500 0.00 0.00%
CFBI Community First Bancshares Inc. 13.1 13.02 13.05 19300 0.00 0.00%
CFBK Central Fed Cp 2.06 2 2.02 12900 -0.02 -0.98%
CFCB Centrue Financial Cmn 26.55 26.29 26.36 4600 -0.19 -0.72%
CFCO Cf Corp 11.02 10.3 10.89 5618700 0.59 5.73%
CFCOU Cf Corporation Units 12.13 11.25 11.89 200700 0.64 5.69%
CFCOW Cf Corporation 2.14 1.72 1.99 188500 0.27 15.70%
CFFI C&F Financial Corp 48.55 48.15 48.5 1800 0.35 0.73%
CFFN Capitol Fed Finl Inc 13.94 13.8 13.88 330200 -0.01 -0.07%
CFMS Conformis Inc CS 4.4 4.05 4.12 490100 -0.28 -6.36%
CFNB Calif First National 17.5 17.15 17.15 3400 -0.35 -2.00%
CFO Victory US 500 Ehnd Vol Wtd ETF 43.61 43.49 43.58 24700 -0.01 -0.02%
CFRX Contrafect Cmn 1.51 1.35 1.4 30500 -0.10 -6.67%
CG The Carlyle Group 17.92 17.65 17.75 420900 0.10 0.57%
CGEN Compugen Ltd 5.05 4.9 5.05 92100 0.00 0.00%
CGIX Cancer Genetics Inc 4 3.9 3.95 234400 0.05 1.28%
CGNT Cogentix Medical In 1.75 1.67 1.68 36700 -0.03 -1.75%
CGNX Cognex Cp 93.9 92.6 93.65 851000 0.37 0.40%
CGO Calamos Glb Ttl Rtn 12.91 12.81 12.82 32400 -0.09 -0.70%
CHCI Comstock Hldgs Cos 1.85 1.82 1.85 8400 0.02 1.09%
CHCO City Holding Co 64.77 64.02 64.29 31000 -0.34 -0.53%
CHDN Churchill Downs In 169.6 168.3 168.65 40700 0.05 0.03%
CHEF The Chefs Warehouse 16 15.6 15.95 109400 0.10 0.63%
CHEK Check-Cap Ltd. Ord 2.02 1.9 2.01 6800 0.05 2.55%
CHFC Chemical Financial 46.88 46.23 46.34 352700 -0.44 -0.94%
CHFN Charter Finl Corp 18.37 17.96 18.14 27000 -0.06 -0.33%
CHFS Chf Solutions Inc. 0.63 0.6 0.6 129200 -0.01 -1.64%
CHI Calamos Cv Opp & Inc 11.27 11.12 11.14 135200 -0.02 -0.18%
CHKE Cherokee Inc 9.45 9.1 9.4 8300 0.25 2.73%
CHKP Check Point Software 111.87 110.78 111.21 642600 0.05 0.04%
CHMA Chiasma Inc 1.5 1.45 1.5 45800 0.05 3.45%
CHMG Chemung Financial Cp 39.4 38.9 39.07 2200 -0.33 -0.84%
CHNR China Natural Res 2.38 2.17 2.28 51900 0.11 5.07%
CHRS Coherus Bio Cmn Stk 20.55 19.7 20.25 582700 0.10 0.50%
CHRW C.H. Robinson Ww 67.98 66.96 67.04 1303200 -0.69 -1.02%
CHSCL CHS B Cum Pfd Srs 4 29.15 28.96 29.14 14200 0.09 0.31%
CHSCM CHS Pfd Clb Ser3 28.39 28.25 28.39 7000 0.14 0.50%
CHSCN CHS Inc Pfd B Srs 2 29.25 29.04 29.17 5300 0.12 0.41%
CHSCO CHS Inc Cl B Pfd 29.31 29.16 29.17 4400 0.01 0.03%
CHSCP CHS Inc Cum Pfd 30.9 30.67 30.68 7400 -0.08 -0.26%
CHTR Charter Communicatio 338.91 333.01 337.44 926700 3.06 0.92%
CHUBA Commercehub Inc 17.23 17.1 17.2 22700 0.03 0.17%
CHUBK Commercehub Inc 17.39 17.25 17.29 53500 -0.10 -0.58%
CHUY Chuy's Holdings Inc 27.8 27.15 27.15 145800 -0.45 -1.63%
CHW Calamos Gbl Dyn Inc 8.44 8.34 8.4 430300 -0.03 -0.36%
CHY Calamos Cv & High In 11.78 11.66 11.69 133800 -0.05 -0.43%
CIBR Nasdaq Cybersecurity ETF FT 21.9 21.76 21.79 101400 -0.11 -0.50%
CID Victory Intl Hi Div Vol Wtd ETF 34.93 34.73 34.78 4400 -0.15 -0.43%
CIDM Cinedigm Corp 1.76 1.7 1.76 16400 0.04 2.33%
CIGI Colliers Intl Grp In 53.5 52.8 53.05 25800 -0.25 -0.47%
CIL Victory Intl Vol Wtd ETF 37.27 37.16 37.21 2300 -0.03 -0.08%
CINF Cincinnati Financial 70.45 69.85 69.91 436100 -0.42 -0.60%
CIVB Civista Bncshrs Cmn 20.93 20.18 20.63 18700 -0.20 -0.96%
CIZ Victory Dev Enhd Vol Wtd ETF 32.45 32.13 32.27 50200 0.04 0.12%
CJJD China Jojo Drugstore 1.76 1.68 1.75 12900 0.04 2.34%
CLAC Capitol Acq Corp III 10.4 10.25 10.3 20500 -0.10 -0.96%
CLACW Capitol Acq Cp 3 Wts 1.68 1.63 1.65 74600 -0.03 -1.79%
CLBS Caladrius Bio Cmn 4.66 4.49 4.49 22300 -0.13 -2.81%
CLCT Collectors Universe 25.3 24.81 25.17 28700 0.17 0.68%
CLDC China Lending Corp 5.4 5.25 5.25 1100 -0.12 -2.23%
CLDX Celldex Therapeutics 3.18 3.03 3.06 1898400 -0.02 -0.65%
CLFD Clearfield Inc 14 13.75 13.8 32400 -0.10 -0.72%
CLIR Clearsign Combustion 3.93 3.6 3.75 94700 -0.05 -1.32%
CLIRW Clearsign Combustion Corporation Warrant 1.66 1.65 1.65 11100 -0.01 -0.60%
CLLS Cellectis S.A. Ads 24.6 23.92 24.01 66900 0.01 0.04%
CLMT Calumet Specialty Pr 4.15 4 4 184100 -0.10 -2.44%
CLNE Clean Energy Fuels 2.44 2.36 2.38 817000 -0.06 -2.46%
CLNT Cleantech Solutions 5.52 3.9 4.48 1453000 0.29 6.92%
CLRB Cellectar Biosc Cmn 1.66 1.63 1.66 24900 0.01 0.61%
CLRBW Cellectar Biosc WT 0.25 0.25 0.25 100 0.00 0.00%
CLRBZ Cellectar Bio Sra WT 0.54 0.53 0.54 2100 0.01 1.89%
CLRO Clearone Inc 10.05 10 10.05 2300 0.05 0.50%
CLSD Clearside Biomedi Cmn 7.55 7.17 7.25 195700 -0.25 -3.33%
CLSN Celsion Corp 0.25 0.22 0.23 892800 -0.01 -4.17%
CLUB Town Sports Internat 4 3.9 4 17800 0.05 1.27%
CLVS Clovis Oncology Inc 55.04 51.73 52.17 1110600 -2.74 -4.99%
CLWT Euro Tech Hldg 3.12 2.85 3.09 2700 0.04 1.31%
CMCO Columbus Mckinnon 25.21 23.72 25.16 134100 0.93 3.84%
CMCSA Comcast Corp A 40.99 40.21 40.91 18189400 0.70 1.74%
CMCT Cim Commercial TR Cp 16.6 15.85 16.5 900 -0.10 -0.60%
CME CME Group Inc 118.44 117.56 117.98 721000 -0.20 -0.17%
CMFN Cm Finance Cmn 10.63 10.35 10.45 6500 0.10 0.97%
CMLS Cumulus Media Inc 0.47 0.38 0.4 372200 -0.07 -14.89%
CMPR Cimpress N.V. Ord 91.15 89.68 90.21 115500 0.12 0.13%
CMRX Chimerix Inc 4.61 4.42 4.5 327100 -0.08 -1.75%
CMTL Comtech Telecom Co 14.83 14.1 14.43 191600 0.25 1.76%
CNAT Conatus Pharmaceutic 5.3 5.13 5.17 329800 -0.09 -1.71%
CNBKA Century Bancorp Inc 61.5 59.95 59.95 4300 -1.55 -2.52%
CNCE Concert Pharmaceutic 14.14 13.1 13.18 250300 -0.94 -6.66%
CNCR Loncar Cancer Immunotherapy ETF 22.5 22.07 22.1 8500 -0.40 -1.78%
CNET Chinanet Online Hldg 1.3 1.27 1.3 9000 0.03 2.36%
CNIT China Info Tech 1.06 0.98 1.01 80000 -0.01 -0.98%
CNMD C O N M E D Cp 50.94 50.05 50.79 65200 0.45 0.89%
CNOB Connectone Bancorp 22.15 21.65 21.9 90700 0.05 0.23%
CNSL Consolidated Communi 19.72 19.27 19.48 318000 -0.18 -0.92%
CNTF China Techfaith Wire 2.35 2.23 2.23 47000 -0.01 -0.45%
CNTY Century Casinos In 8.09 7.83 8.06 33200 0.07 0.88%
CNXN PC Connection Inc 26.97 26.11 26.36 32800 -0.61 -2.26%
CNXR Connecture Inc 0.84 0.82 0.83 30800 0.01 1.22%
COBZ Cobiz Financial Inc 16.09 15.76 16.05 44500 0.03 0.19%
COGT Cogint Inc 5.3 5.1 5.15 287000 0.05 0.98%
COHR Coherent Inc 250.77 243.38 248.46 194100 1.74 0.71%
COHU Cohu Inc 18.27 18 18.2 151900 0.06 0.33%
COKE Coca Cola Bot Cons 228.7 222.2 225.67 46400 1.27 0.57%
COLB Columbia Banking Sys 38.42 37.99 38.09 278200 -0.32 -0.83%
COLL Collegium Pharma Cmn 9.11 8.73 8.8 196600 -0.31 -3.40%
COLM Columbia Sprtswr 54.23 53.45 53.98 145200 0.43 0.80%
COMM Commscope Holding Co 37.19 36.53 36.92 1907900 -0.25 -0.67%
COMT Ishares Commodities Select Strategy ETF 33.35 33.12 33.27 8500 0.15 0.45%
CONE Cyrusone Inc 57.37 56.34 56.63 734000 -0.56 -0.98%
CONN Conn's Inc 15.93 15.27 15.8 318700 0.15 0.96%
COOL Polarityte Inc. 17.4 16.21 17.14 238100 -0.20 -1.15%
CORE Core Mark Holding 34.89 34.1 34.39 241800 -0.36 -1.04%
CORI Corium Intl Cmn 7.4 6.86 7.11 267800 0.10 1.43%
CORT Corcept Therapeutics 12.36 11.78 12.29 1264000 0.51 4.33%
COST Costco Wholesale 180.34 177.52 177.86 4471200 -2.39 -1.33%
COUP Coupa Software Inc 34.91 33.92 34.62 273800 0.70 2.06%
COVS Covisint Corp Cmn 2.05 2 2 4500 0.00 0.00%
COWN Cowen Group Inc 15.2 14.65 15.1 341900 0.40 2.72%
COWNL Cowen Grp 8.25 Sr Nt 27.18 27.18 27.18 600 0.00 0.00%
CPAA Conyers Park Acquisition Corp 11.8 11.74 11.8 41100 0.06 0.51%
CPAAU Conyers Park Acquisition Corp 12.78 12.7 12.72 1800 -0.03 -0.24%
CPAAW Conyers Park Acquisition Corp. WT 2.69 2.59 2.6 1600 -0.09 -3.35%
CPAH Counterpath Corp 2.11 2.11 2.11 200 0.00 0.00%
CPIX Cumberland Pharmaceu 7.14 6.51 7.06 32200 0.06 0.86%
CPLA Capella Education Co 88.3 84.9 87.9 51400 1.00 1.15%
CPLP Capital Product Part 3.38 3.33 3.37 376400 0.00 0.00%
CPRT Copart Inc 31.6 30.99 31.05 1996900 -0.33 -1.05%
CPRX Catalyst Pharm Inc 2.24 2.13 2.14 329000 -0.05 -2.28%
CPSH Cps Technologies Cmn 1.23 1.17 1.22 17700 0.05 4.27%
CPSI Computer Programs 33.6 33 33.25 44200 -0.35 -1.04%
CPSS Consumer Portfol 4.54 4.41 4.43 61200 -0.01 -0.23%
CPST Capstone Turbine Cp 0.68 0.62 0.65 184300 0.02 3.17%
CPTA Capitala Finance Crp 13.89 13.5 13.54 81600 -0.24 -1.74%
CRAI Cra International 34.68 33.49 33.65 39500 -1.03 -2.97%
CRAY Cray Inc 17.95 17.65 17.75 204400 -0.05 -0.28%
CRBP Corbus Pharma Cmn 6.7 6.4 6.45 282400 -0.25 -3.73%
CRDS Crossroads Systems 3.29 3.14 3.28 8300 0.07 2.18%
CRDT Wisdomtree Strategic Corp Bond 75.79 75.53 75.63 3100 -0.14 -0.18%
CREE Cree Inc 24.24 23.76 23.93 640300 -0.31 -1.28%
CREG China Recycling Ener 1.54 1.51 1.51 8400 -0.03 -1.95%
CRESY Cresud Sacif ADR 20.85 20.5 20.52 58100 -0.15 -0.73%
CRIS Curis Inc 1.73 1.68 1.72 332600 0.02 1.18%
CRME Cardiome Pharma Corp 4.38 4.15 4.33 70300 0.18 4.34%
CRMT America's Car-Mart 37.4 36.05 37.15 64400 -0.15 -0.40%
CRNT Ceragon Networks Ltd 2.98 2.89 2.94 166700 0.04 1.38%
CROX Crocs Inc 6.63 6.49 6.59 494300 0.06 0.92%
CRSP Crispr Therapeutics Ag 15.53 15.02 15.04 60500 0.02 0.13%
CRTN Cartesian Inc 0.49 0.48 0.49 3000 0.01 2.08%
CRTO Criteo S.A. Ads 56 54.82 54.9 361900 -0.80 -1.44%
CRUS Cirrus Logic Inc 66.54 65.09 66.43 698700 0.60 0.91%
CRVL Corvel Cp 47.3 46.25 46.75 25700 -0.25 -0.53%
CRVS Corvus Pharma Com 11.26 10.88 11.01 98500 -0.14 -1.26%
CRWS Crown Crafts Inc 7.8 7.65 7.7 7300 -0.05 -0.65%
CRZO Carrizo Oil & Gas 23.94 23.28 23.54 1632100 -0.12 -0.51%
CSA Victory US Smallcap Vol Wtd ETF 41.46 41.05 41.45 1500 0.40 0.97%
CSB Victory US Smallcap Hi Div Vol Wtd ETF 39.96 39.7 39.72 3000 -0.24 -0.60%
CSBK Clifton Bancorp Inc 16.44 16.14 16.27 38800 0.03 0.18%
CSBR Champions Oncolog Cmn 2.56 2.46 2.53 33600 0.04 1.61%
CSCO Cisco Systems Inc 31.59 31.36 31.5 16403000 -0.01 -0.03%
CSF Victory US Disc Enhd Vol Wtd ETF 40.5 40.32 40.48 4900 0.06 0.15%
CSFL Centerstate Bks Inc 24.44 24.17 24.26 167700 -0.17 -0.70%
CSGP Costar Group Inc 259.75 256.6 258.96 90600 0.34 0.13%
CSGS C S G Sys Intl 40.55 39.88 40.01 127100 -0.54 -1.33%
CSII Cardiovascular Syst 30.65 30 30.19 186700 -0.17 -0.56%
CSIQ Canadian Solar Inc 13.56 12.99 13.24 1037400 -0.21 -1.56%
CSML IQ Chaikin U.S. Small Cap ETF 24.87 24.75 24.86 11300 0.11 0.44%
CSOD Cornerstone Ondemand 38.01 37.12 37.56 316400 -0.45 -1.18%
CSPI C S P Inc 11.19 10.71 10.97 3300 0.26 2.43%
CSQ Calamos Strgc Ttl Rt 11.75 11.65 11.65 197900 0.00 0.00%
CSTE Caesarstone Sdot-Yam 38.2 37.55 38.05 261400 -0.05 -0.13%
CSTR Capstar Financial Holdings Inc 18.59 17.55 18.44 8100 0.89 5.07%
CSWC Capital Southwest 15.96 15.68 15.9 13300 0.08 0.51%
CSWI Csw Industrials Inc 35.55 35.2 35.55 16700 0.15 0.42%
CSX CSX Corporation 54.23 53.47 53.96 10793400 0.33 0.62%
CTAS Cintas Corp 125.59 124.5 125.16 278300 0.01 0.01%
CTBI Community TR Bancp 43.1 42.5 42.75 38100 -0.35 -0.81%
CTG Computer Task Gp Inc 5.67 5.39 5.52 26100 -0.08 -1.43%
CTHR Charles & Colvard 0.88 0.84 0.84 85900 -0.04 -4.55%
CTIC Cti Biopharm Corp 4.21 4.13 4.18 14300 0.03 0.72%
CTMX Cytomx Thera Cmn Stk 14.83 14.23 14.31 126500 -0.22 -1.51%
CTRE Caretrust REIT Inc 18.45 18.14 18.35 352700 0.02 0.11%
CTRL Control4 Corporation 18.13 17.76 18.07 234000 0.10 0.56%
CTRN Citi Trends Inc 18.67 18.28 18.45 52700 -0.22 -1.18%
CTRP Ctrip.Com Intl Ltd 56.08 54.96 55.32 1777700 -0.67 -1.20%
CTRV Contravir Pharmaceut 0.69 0.64 0.66 438500 -0.02 -2.94%
CTSH Cognizant Tech Sol 67.13 66.7 66.79 2559400 -0.34 -0.51%
CTSO Cytosorbents Cor 4.4 4.25 4.35 13700 0.00 0.00%
CTWS Conn Water Svcs In 53.68 52.68 53.22 16500 -0.17 -0.32%
CTXS Citrix Systems Inc 83.04 82.25 82.49 1028900 -0.35 -0.42%
CUBA Herzfeld Caribbean 7.14 7.1 7.12 9900 0.01 0.14%
CUBN Commerce Un Bcsh Cmn 21.9 21.52 21.8 5000 -0.10 -0.46%
CUI Cui Global Inc 3.73 3.5 3.65 86400 0.00 0.00%
CUNB Cu Bancorp Cmn Stk 36.47 36.15 36.2 149700 -0.20 -0.55%
CUR Neuralstem Inc 4.37 4.1 4.15 54900 -0.22 -5.03%
CUTR Cutera Inc 23.9 22.55 22.75 192300 -0.85 -3.60%
CVBF Cvb Financial Corp 20.84 20.55 20.66 204200 -0.07 -0.34%
CVCO Cavco Inds Inc 116.53 110.95 110.95 52000 -4.65 -4.02%
CVCY Central Vly Cmty Bcp 21.36 20.6 20.79 8700 -0.57 -2.67%
CVGI Commercial Vehicle G 8.02 7.76 7.95 174800 0.02 0.25%
CVGW Calavo Growers Inc 68.95 67.8 68.45 86700 0.60 0.88%
CVLT Commvault Systems 55.6 54.75 55.6 249800 0.25 0.45%
CVLY Codorus Valley Bncp 26.98 26.18 26.22 5900 0.04 0.15%
CVTI Covenant Transportn 18.49 17.25 17.61 26500 -0.32 -1.78%
CVV CVD Equipment Corp 12.09 11.79 11.89 6000 -0.20 -1.65%
CWAY Coastway Bancorp Inc 20.65 20.5 20.55 2500 0.05 0.24%
CWBC Community West Bncsh 10.14 9.95 10.14 3800 0.19 1.91%
CWCO Cons Water Co Inc 11.85 11.7 11.75 28400 -0.05 -0.42%
CWST Casella Waste Sys 13.93 13.63 13.91 191500 0.28 2.05%
CXDC China Xd Plastics Co 4.72 4.65 4.72 300 0.07 1.51%
CXRX Concordia International 1.31 1.27 1.29 160900 0.00 0.00%
CXSE Wisdomtree China Ex-Cso Fund 65.51 64.33 64.71 4100 -0.80 -1.22%
CY Cypress Semiconductr 14.04 13.65 13.83 4565600 -0.21 -1.50%
CYAD Celyad Sa Ads 39.96 39.96 39.96 300 0.00 0.00%
CYAN Cyanotech Corp 3.8 3.55 3.55 8600 -0.25 -6.58%
CYBE Cyberoptics Cp 22.15 21.75 21.95 71400 -0.15 -0.68%
CYBR Cyberark Soft Ord 49.31 48.64 48.99 794500 -0.01 -0.02%
CYCC Cyclacel Pharmaceuti 4.92 4.7 4.87 31300 0.02 0.41%
CYHHZ Community Health Sys 0.013 0.0086 0.0096 118400 -0.00 -19.33%
CYOU Changyou.Com Limited 39.9 39.12 39.4 305900 0.06 0.15%
CYRN Cyren Ltd 2.25 2.15 2.25 30500 0.05 2.27%
CYRX Cryoport Inc 3.35 3.28 3.32 26500 0.00 0.00%
CYRXW Cryoport Inc Wts 0.98 0.98 0.98 100 0.00 0.00%
CYTK Cytokinetics 14.3 13.95 14.1 574400 0.05 0.36%
CYTR Cytrx Cp 0.73 0.61 0.73 21839600 0.12 19.67%
CYTX Cytori Therapeutics 1.04 1.01 1.03 166200 -0.01 -0.96%
CYTXW Cytori Therapeutics Inc 0.39 0.39 0.39 200 0.00 0.00%
CZFC Citizens First Corp 22.62 22.46 22.5 4600 -0.12 -0.53%
CZNC Citizens Nrthn Cp 22.82 22.41 22.71 15500 -0.04 -0.18%
CZR Caesars Entertnmt 11.35 11.05 11.35 1557000 0.15 1.34%
CZWI Citizens Community 13.76 13.65 13.66 1200 -0.10 -0.73%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange