HomeExchange
NASDAQ EOD:2017-03-28
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 31.93 31.6 31.84 1625400 0.13 0.41%
CAAS China Automotive Sys 5.38 5.05 5.29 23500 0.09 1.73%
CAC Camden Natl Cp 42.83 41.51 42.71 31500 0.68 1.62%
CACB Cascade Bancorp 7.7 7.55 7.67 30400 0.12 1.59%
CACC Credit Acceptance 190.83 186.31 190.38 172900 2.48 1.32%
CACQ Caesars Acquisition 14.7 14.48 14.65 79600 0.15 1.03%
CADC China Advanced Const 2.75 2.6 2.7 40200 0.10 3.85%
CAFD 8Point3 Energy Cl A 13.95 13.39 13.9 490200 0.43 3.19%
CAFN Cachet Financial Solutions Inc 4.4 4.3 4.32 3500 -0.08 -1.82%
CAKE Cheesecake Fact 62.51 61.05 62.46 723200 1.34 2.19%
CALA Calithera Biosci Com 11.55 10.55 10.75 1200200 -0.30 -2.71%
CALD Callidus Software 20.95 20.34 20.55 361200 -0.25 -1.20%
CALI China Auto Logistics 1.69 1.42 1.49 64700 -0.10 -6.29%
CALL Magicjack Vocaltec L 8.7 8.5 8.65 40200 0.00 0.00%
CALM Cal-Maine Foods In 37.7 36.6 37.55 872000 0.50 1.35%
CAMP Calamp Corp 16.79 16.49 16.7 277700 0.06 0.36%
CAMT Camtek Ltd 3.83 3.7 3.78 57800 0.04 1.07%
CAPN Capnia Inc Cmn Stk 0.71 0.68 0.68 15800 -0.03 -4.23%
CAPNW Capnia Inc A Wrnt 0.11 0.1 0.11 5000 0.01 10.00%
CAPR Capricor Therap Cmn 3.45 3.26 3.4 139500 0.14 4.29%
CAR Avis Budget Group I 28.94 28.03 28.59 2720700 0.43 1.53%
CARA Cara Therapeutics 20.24 18.4 19.09 7642400 -1.15 -5.68%
CARB Carbonite Inc 19.9 19.35 19.7 140200 -0.10 -0.51%
CARO Carolina Finacl Cmn 30.05 28.9 30 29600 0.85 2.92%
CART Carolina Trust Bank 8.02 7.98 8 1200 -0.02 -0.25%
CARV Carver Bancorp 3.5 3.31 3.46 3200 0.15 4.53%
CARZ First Trust Nq Gbl Auto 36.83 36.83 36.83 500 0.00 0.00%
CASC Cascadian Therapeutics Inc 4.17 4.01 4.12 127600 -0.04 -0.96%
CASH Meta Financial Grp 87.55 86.15 86.8 48500 0.30 0.35%
CASI Casi Phrmactcls Inc 1.41 1.36 1.37 7000 0.01 0.74%
CASM Cas Medical Sys Inc 1.5 1.44 1.45 44800 -0.02 -1.36%
CASS Cass Information Sys 64.77 63.06 63.89 15900 0.01 0.02%
CASY Casey's General Stor 110.99 109.47 110.48 480100 -0.29 -0.26%
CATB Catabasis Pharma Cmn 1.56 1.43 1.55 1359800 -0.01 -0.64%
CATH Glbl X SP 500 Cth V 28.72 28.47 28.71 1400 0.24 0.84%
CATM Cardtronics Inc 45.77 44.6 45.6 237900 0.34 0.75%
CATY Cathay Genl Bncp 37.2 36.13 37.01 429900 0.87 2.41%
CATYW Cathay General Banc 16.77 16.77 16.77 100 0.00 0.00%
CAVM Cavium Inc 72.47 71.14 71.9 481100 0.36 0.50%
CBAK China Bak Battery 1.25 1.2 1.25 33800 0.00 0.00%
CBAN Colony Bankcorp Inc 13.95 13.75 13.85 45600 -0.01 -0.07%
CBAY Cymabay Therapeutics 4.12 3.99 4.09 314400 0.05 1.24%
CBF Capital Bnk Fin Cl A 42.95 41.95 42.55 245300 0.20 0.47%
CBFV Cb Financial Svc Cmn 28.9 28.55 28.55 800 -0.35 -1.21%
CBIO Catalyst Bio Cmn 18.88 7.91 15.01 20104500 7.00 87.39%
CBLI Cleveland Biolabs 1.64 1.54 1.62 28100 0.06 3.85%
CBMG Cellular Biomedicine 11.95 11.35 11.4 26500 0.00 0.00%
CBMX Combimatrix Corp 4.8 4.65 4.8 31300 0.05 1.05%
CBMXW Combimatrix Corp Wt 1 0.87 1 15700 0.00 0.00%
CBOE CBOE Holdings Inc 79.63 78.69 79.14 625600 0.22 0.28%
CBPO China Biologic Produ 100.97 98.95 99.63 141500 -0.06 -0.06%
CBRL Cracker Barrel 157.99 155.8 156.55 335900 -1.03 -0.65%
CBSH Commerce Bancshares 55.36 54.26 55.05 408600 0.58 1.06%
CBSHP Commerce BNC B Dep 25.93 25.67 25.82 3400 0.15 0.58%
CCBG Capital City Bank Gr 21.32 20.55 21.13 14600 0.58 2.82%
CCCL China Ceramics Co 2.34 2.17 2.3 28600 0.09 4.07%
CCCR China Commercial Cre 1.09 0.93 1.01 51900 0.00 0.00%
CCD Calams Dy Cnv In Cmn 19.43 19.13 19.32 112800 0.10 0.52%
CCIH Chinacache Hldgs ADR 1.74 1.56 1.56 212000 -0.06 -3.70%
CCLP Csi Compressco Cmn 9.51 9 9.09 91200 0.03 0.33%
CCMP Cabot Microelectron 74.45 73.11 73.68 93100 0.47 0.64%
CCN Cardconnect Corp 13.4 13.1 13.1 57400 -0.25 -1.87%
CCNE Cnb Financial Corp 24.51 23.49 24.29 45700 0.29 1.21%
CCOI Cogent Comm Hldgs 42.35 41.6 42.3 193900 0.45 1.08%
CCRC China Customer Ord 14.22 13.21 14.16 113900 0.90 6.79%
CCRN Cross Ctry Hlthcr 14.05 13.31 14.02 220700 0.47 3.47%
CCUR Concurrent Computer 5 4.81 4.81 31900 -0.09 -1.84%
CCXI Chemocentryx Inc 7.75 7.08 7.21 106600 -0.41 -5.38%
CDC Victory Cemp US Eq I 42.89 42.62 42.86 40500 0.24 0.56%
CDEV Centennial Resource Development Inc 18.23 17.32 18.15 861800 0.77 4.43%
CDEVW Centennial Resource Development Inc 6.65 5.09 6.51 7400 0.17 2.68%
CDK Cdk Global Inc 65.17 63.98 64.95 994600 0.38 0.59%
CDL Victory Cemp US Larg 41.77 41.49 41.76 15500 0.27 0.65%
CDNA Caredx Inc Cmn 1.6 1.5 1.55 49400 0.00 0.00%
CDNS Cadence Design Sys 31.8 31.37 31.38 2091400 -0.33 -1.04%
CDOR Condor Hospitality T 10.5 10.32 10.4 87800 0.02 0.19%
CDTI Clean Diesel Technol 2.73 2.58 2.58 10000 -0.15 -5.49%
CDTX Cidara Thera Cmn 7.8 7.3 7.5 30200 -0.20 -2.60%
CDW CDW Corporation 57.27 56.48 56.86 1358500 -0.13 -0.23%
CDXC Chromadex Corp CS 2.77 2.6 2.63 227600 -0.07 -2.59%
CDXS Codexis Inc 4.85 4.7 4.8 85700 0.00 0.00%
CDZI Cadiz Inc 14.8 14.1 14.8 160700 0.20 1.37%
CECE C E C O Envir 10.51 10.25 10.41 141500 0.04 0.39%
CECO Career Education 8.7 8.53 8.68 238600 0.04 0.46%
CELG Celgene Corp 125.45 123.76 124.43 3059600 -0.18 -0.14%
CELGZ Celgene Cp Cvr 1.1 1.09 1.09 200 -0.01 -0.91%
CEMI Chembio Diagnostics 5.5 5.3 5.3 14400 -0.05 -0.93%
CEMP Cempra Inc 4.3 4 4.2 1608000 0.10 2.44%
CENT Central Garden 36.63 35.85 36.52 64200 0.22 0.61%
CENTA Central Garden & Pet 34.37 33.38 34.17 130000 -0.20 -0.58%
CENX Century Aluminum C 12.53 11.96 12.4 1815000 0.23 1.89%
CERC Cerecor Inc Cmn Stk 0.73 0.69 0.7 202600 -0.02 -2.78%
CERCW Cerecor Inc Cl A Wt 0.1 0.03 0.1 8100 0.07 233.33%
CERCZ Cerecor Inc Cl B Wt 0.12 0.02 0.09 44000 0.01 12.50%
CERN Cerner Corp 59.42 58.97 59.26 2040100 0.14 0.24%
CERS Cerus Corp 4.39 4.22 4.35 821500 0.10 2.35%
CERU Cerulean Pharma Cmn 0.75 0.68 0.73 3909000 0.04 5.80%
CETC Hongli Clean Energy Technologies Corp 2.15 2.01 2.03 28200 -0.11 -5.14%
CETV Central EUR Med A 3.05 2.9 3 90500 0.10 3.45%
CETX Cemtrex Inc Cmn Stk 3.44 3.27 3.3 222600 -0.02 -0.60%
CETXP Cemtrex Inc. Series 1 Pfd. 6.22 6.22 6.22 1000 0.00 0.00%
CETXW Cemtrex Inc. Series 1 Warrant 0.75 0.6 0.7 10700 -0.05 -6.67%
CEVA Ceva Inc 35.05 34.5 35.05 104700 0.10 0.29%
CEZ Vctry Cemp EM Vlt Wt 27.21 27.15 27.17 3700 0.00 0.00%
CFA Victory Cemp US 500 42.64 42.19 42.56 118800 0.23 0.54%
CFBK Central Fed Cp 2.16 2.11 2.11 21300 0.00 0.00%
CFCB Centrue Financial Cmn 25.48 24.95 25.13 43600 0.18 0.72%
CFCO Cf Corp 10.03 10.03 10.03 2000 0.00 0.00%
CFCOU Cf Corporation Units 10.75 10.55 10.71 51300 0.00 0.00%
CFCOW Cf Corporation 1.48 1.4 1.4 5500 -0.04 -2.78%
CFFI C&F Financial Corp 45.4 45.4 45.4 800 0.00 0.00%
CFFN Capitol Fed Finl Inc 14.6 14.38 14.53 645800 0.07 0.48%
CFMS Conformis Inc CS 5.26 4.99 5.03 236400 -0.17 -3.27%
CFNB Calif First National 15.65 15.5 15.65 2200 0.08 0.51%
CFNL Cardinal Fin Cp 29.28 28.4 29.15 133700 0.67 2.35%
CFO Victory Cemp Us500E 42.63 42.21 42.56 33200 0.35 0.83%
CFRX Contrafect Cmn 2.07 1.95 1.95 14600 -0.10 -4.88%
CG The Carlyle Group 16.17 15.85 15.9 225900 -0.05 -0.31%
CGEN Compugen Ltd 4.4 4.25 4.4 43800 0.10 2.33%
CGIX Cancer Genetics Inc 5.2 3.7 4.05 2791800 -1.10 -21.36%
CGNT Cogentix Medical In 1.86 1.72 1.72 75500 -0.11 -6.01%
CGNX Cognex Cp 82.83 80.34 82.15 779100 1.30 1.61%
CGO Calamos Glb Ttl Rtn 12 11.89 11.89 54700 -0.09 -0.75%
CHCI Comstock Hldgs Cos 2.21 2.13 2.16 28500 0.01 0.47%
CHCO City Holding Co 62.79 60.99 62.65 46100 0.63 1.02%
CHDN Churchill Downs In 158.05 154.75 157.95 65600 2.90 1.87%
CHEF The Chefs Warehouse 14.02 13.6 13.85 73100 0.00 0.00%
CHEK Check-Cap Ltd. Ord 2.18 2.07 2.16 26800 -0.02 -0.92%
CHEKW Check-Cap Ltd A Wt 1 0.54 1 500 0.00 0.00%
CHFC Chemical Financial 50.37 48.9 50.26 290800 1.06 2.15%
CHFN Charter Finl Corp 19.45 18.89 19.31 43100 0.31 1.63%
CHI Calamos Cv Opp & Inc 10.95 10.77 10.9 201200 0.13 1.21%
CHKE Cherokee Inc 8.35 7.9 8 34700 0.00 0.00%
CHKP Check Point Software 104.2 103.36 103.79 880800 -0.10 -0.10%
CHMA Chiasma Inc Cmn 1.85 1.7 1.75 166100 0.04 2.34%
CHMG Chemung Financial Cp 39 37.6 37.77 7500 -1.17 -3.00%
CHNR China Natural Res 2.23 2.1 2.17 39800 0.05 2.36%
CHRS Coherus Bio Cmn Stk 21.6 20.75 20.9 376800 -0.55 -2.56%
CHRW C.H. Robinson Ww 77.92 76.59 77.52 1193800 0.50 0.65%
CHSCL CHS B Cum Pfd Srs 4 28.64 28.4 28.49 27800 0.07 0.25%
CHSCM CHS Pfd Clb Ser3 27.6 27.47 27.47 12900 -0.12 -0.43%
CHSCN CHS Inc Pfd B Srs 2 28.09 27.8 27.93 10500 -0.01 -0.04%
CHSCO CHS Inc Cl B Pfd 28.9 28.72 28.74 14600 -0.05 -0.17%
CHSCP CHS Inc Cum Pfd 30.49 30.12 30.12 8500 -0.24 -0.79%
CHTR Charter Communicatio 325.73 320.6 324.08 1190400 2.03 0.63%
CHUBA Commercehub Inc 15.37 15.11 15.29 72900 0.13 0.86%
CHUBK Commercehub Inc 15.45 15.2 15.37 113800 0.16 1.05%
CHUY Chuy's Holdings Inc 29.4 28.4 29.4 102300 0.95 3.34%
CHW Calamos Gbl Dyn Inc 7.81 7.69 7.79 277200 0.05 0.65%
CHY Calamos Cv & High In 11.35 11.17 11.28 263100 0.11 0.98%
CIBR First TR Ndq Cybr ETF 21.62 21.47 21.53 67500 0.03 0.14%
CID Victory Cemp Interna 33.53 33.42 33.43 1500 -0.10 -0.30%
CIDM Cinedigm Corp 1.39 1.32 1.32 31000 -0.07 -5.04%
CIGI Colliers Intl Grp In 47.1 46.7 47 52900 0.30 0.64%
CINF Cincinnati Financial 72.68 71.4 72.5 424800 0.84 1.17%
CIVB Civista Bncshrs Cmn 21.68 21 21.46 29800 0.16 0.75%
CIZ Victory Cemp Dev Enh 30.91 30.72 30.8 7600 -0.02 -0.06%
CIZN Citizens Hldg Co 23.6 23.4 23.6 2000 0.20 0.85%
CJJD China Jojo Drugstore 1.8 1.78 1.8 5800 0.02 1.12%
CLAC Capitol Acq Corp III 10.5 10.35 10.45 1538300 0.10 0.97%
CLACU Capitol Acq III Ut 13.51 11.18 11.3 13000 -2.21 -16.36%
CLACW Capitol Acq Cp 3 Wts 1.69 1.55 1.62 164300 -0.07 -4.14%
CLBS Caladrius Bio Cmn 4.81 4.56 4.72 44400 0.10 2.16%
CLCT Collectors Universe 25.55 24.73 25.44 25300 0.70 2.83%
CLDC China Lending Corp 6.6 6.27 6.3 2300 -0.23 -3.52%
CLDX Celldex Therapeutics 3.41 3.29 3.4 1739000 0.05 1.49%
CLFD Clearfield Inc 16.9 16.65 16.75 25800 0.10 0.60%
CLIR Clearsign Combustion 3.75 3.65 3.65 58400 -0.10 -2.67%
CLIRW Clearsign Combustion Corporation Warrant 1.74 1.4 1.74 1200 0.34 24.29%
CLLS Cellectis S.A. Ads 24.24 23.53 23.98 90000 0.17 0.71%
CLMT Calumet Specialty Pr 3.78 3.65 3.7 203100 0.00 0.00%
CLNE Clean Energy Fuels 2.55 2.47 2.54 804800 0.05 2.01%
CLNT Cleantech Solutions 3.21 2.74 2.81 80900 -0.19 -6.33%
CLRB Cellectar Biosc Cmn 2.4 2.26 2.28 293400 -0.12 -5.00%
CLRBW Cellectar Biosc Wt 0.35 0.35 0.35 1200 0.00 0.00%
CLRBZ Cellectar Bio Sra Wt 1 0.72 0.85 12700 0.02 2.41%
CLRO Clearone Inc 10.6 10.55 10.55 1700 0.00 0.00%
CLSD Clearside Biomedi Cmn 7.64 7.08 7.56 153600 0.22 3.00%
CLSN Celsion Corp 0.31 0.27 0.29 3968300 0.02 7.41%
CLUB Town Sports Internat 3.75 3.7 3.7 9700 -0.05 -1.33%
CLVS Clovis Oncology Inc 71.97 66.72 67.06 2508600 -1.36 -1.99%
CLWT Euro Tech Hldg 3.9 3.6 3.85 2300 0.25 6.94%
CMCO Columbus Mckinnon 24.74 23.8 24.56 82600 0.40 1.66%
CMCSA Comcast Corp A 37.28 36.69 37.09 14389600 0.14 0.38%
CMCT Cim Commercial TR Cp 16.29 16.05 16.29 500 0.24 1.50%
CME CME Group Inc 119.47 117.1 118.82 1769500 1.13 0.96%
CMFN Cm Finance Cmn 10.3 10 10.05 16900 -0.05 -0.50%
CMLS Cumulus Media Inc 0.35 0.32 0.32 278100 -0.02 -5.88%
CMPR Cimpress N.V. Ord 84.11 82.81 83.57 106400 0.12 0.14%
CMRX Chimerix Inc 6.5 6.3 6.39 301600 -0.02 -0.31%
CMTL Comtech Telecom Co 14.92 14.4 14.52 364000 -0.09 -0.62%
CNAT Conatus Pharmaceutic 5.2 4.88 4.99 331200 -0.03 -0.60%
CNBKA Century Bancorp Inc 60.72 60.05 60.65 1400 -0.07 -0.12%
CNCE Concert Pharmaceutic 17.57 17.07 17.21 279600 -0.09 -0.52%
CNCR Loncar Cancer Immuno 23.9 23.56 23.74 57700 -0.01 -0.04%
CNET Chinanet Online Hldg 1.12 1.06 1.1 12200 -0.02 -1.79%
CNFR Conifer Holdings Cmn 7.35 7.2 7.2 5900 -0.15 -2.04%
CNIT China Info Tech 0.7 0.67 0.69 23000 -0.01 -1.43%
CNMD C O N M E D Cp 42.9 42.19 42.87 108300 0.18 0.42%
CNOB Connectone Bancorp 23.4 22.45 23.4 124700 0.55 2.41%
CNSL Consolidated Communi 23.28 22.71 23.28 412100 0.33 1.44%
CNTF China Techfaith Wire 1.95 1.84 1.94 23400 0.08 4.30%
CNTY Century Casinos In 7.7 7.45 7.68 21500 0.03 0.39%
CNXN PC Connection Inc 29.14 27.3 28.3 23400 -0.10 -0.35%
CNXR Connecture Inc Cmn 1.23 1.04 1.1 145200 -0.10 -8.33%
COBZ Cobiz Financial Inc 16.41 15.85 16.33 114600 0.30 1.87%
COGT Cogint Inc 4.4 4.1 4.35 417100 0.10 2.35%
COHR Coherent Inc 207.84 203.2 206.01 335400 0.31 0.15%
COHU Cohu Inc 18.04 17.67 17.78 243500 -0.15 -0.84%
COKE Coca Cola Bot Cons 202.43 198.05 202 48800 2.79 1.40%
COLB Columbia Banking Sys 38.51 37.51 38.32 238800 0.56 1.48%
COLL Collegium Pharma Cmn 11.83 10.89 11.6 534100 0.27 2.38%
COLM Columbia Sprtswr 58.53 57.83 58.25 354400 -0.10 -0.17%
COMM Commscope Holding Co 41.35 40.88 41.18 2131400 0.21 0.51%
COMT Ishrs Cmdty Sel Stra 33.04 32.85 32.93 11200 0.08 0.24%
CONE Cyrusone Inc Cmn 50.62 49.7 50.58 779800 0.26 0.52%
CONN Conn's Inc 8.5 8.1 8.4 294700 0.25 3.07%
COOL Majesco Entertainmnt 11.1 9.38 11.04 206400 1.04 10.40%
CORE Core Mark Holding 31 30.51 30.72 354500 -0.04 -0.13%
CORI Corium Intl Cmn 3.89 3.65 3.8 56400 -0.09 -2.31%
CORT Corcept Therapeutics 11.19 10.65 11.19 1283900 0.52 4.87%
COST Costco Wholesale 167.05 165.15 166.77 1446600 0.66 0.40%
COUP Coupa Software Inc 24.6 23.79 24.49 433500 0.39 1.62%
COVS Covisint Corp Cmn 2 1.9 1.9 41300 -0.05 -2.56%
COWN Cowen Group Inc 13.95 13.3 13.9 327900 0.55 4.12%
COWNL Cowen Grp 8.25 Sr Nt 26.81 26.41 26.64 3300 0.10 0.38%
COYN Copsync Inc Cmn 0.34 0.28 0.31 474600 -0.03 -8.82%
COYNW Copsync Inc Warrnt 0.07 0.05 0.06 86000 -0.01 -14.29%
CPAAU Conyers Park Acquisition Corp 11.22 11.15 11.22 2900 0.07 0.63%
CPAH Counterpath Corp 2.31 2.19 2.24 3400 0.05 2.28%
CPHC Canterbury Park Hl 10.6 10.54 10.6 900 0.04 0.38%
CPIX Cumberland Pharmaceu 7.48 6.55 7.06 98000 0.36 5.37%
CPLA Capella Education Co 83.25 82.05 82.7 59000 -0.10 -0.12%
CPLP Capital Product Part 3.42 3.36 3.36 440400 0.00 0.00%
CPRT Copart Inc 62.7 61.51 62.4 563400 0.45 0.73%
CPRX Catalyst Pharm Inc 2.17 1.83 1.9 2712100 -0.12 -5.94%
CPSH Cps Technologies Cmn 1.45 1.36 1.38 55100 -0.02 -1.43%
CPSI Computer Programs 28 27.2 27.8 86800 0.25 0.91%
CPSS Consumer Portfol 4.53 4.38 4.48 148600 0.04 0.90%
CPST Capstone Turbine Cp 0.79 0.75 0.76 263500 0.00 0.00%
CPTA Capitala Finance Crp 14.26 13.95 13.97 105600 -0.23 -1.62%
CRAI Cra International 35.03 33.11 34.21 20700 -0.29 -0.84%
CRAY Cray Inc 21.6 21.15 21.5 347300 0.15 0.70%
CRBP Corbus Pharma Cmn 9.69 9.05 9.25 881600 -0.40 -4.15%
CRDS Crossroads Systems 3.19 2.86 2.98 26800 0.08 2.76%
CRDT Wisdmtree Strg Cp Bo 74.17 74.08 74.08 400 -0.09 -0.12%
CREE Cree Inc 27.3 27.08 27.14 599800 0.04 0.15%
CREG China Recycling Ener 1.56 1.51 1.54 2900 0.03 1.99%
CRESY Cresud Sacif ADR 19.61 19.22 19.58 46300 0.08 0.41%
CRIS Curis Inc 2.92 2.82 2.88 295600 0.00 0.00%
CRME Cardiome Pharma Corp 3.08 3.04 3.06 41300 -0.02 -0.65%
CRMT America's Car-Mart 35.85 34.75 34.85 55100 -0.40 -1.13%
CRNT Ceragon Networks Ltd 3.36 3.27 3.31 215900 0.04 1.22%
CROX Crocs Inc 6.86 6.69 6.8 1128600 0.06 0.89%
CRSP Crispr Therapeutics Ag 20.8 19 20.42 164100 0.42 2.10%
CRTN Cartesian Inc Cmn 1.13 1 1.11 145500 0.06 5.71%
CRTO Criteo S.A. Ads 52.87 50.98 51.1 553100 -1.48 -2.81%
CRUS Cirrus Logic Inc 60.86 59.75 60.7 885800 -0.11 -0.18%
CRVL Corvel Cp 41.95 40.95 41.95 29700 0.95 2.32%
CRVS Corvus Pharma Com 22.14 20.67 21.13 46800 -0.31 -1.45%
CRWS Crown Crafts Inc 8.7 8.15 8.65 63100 0.50 6.13%
CRZO Carrizo Oil & Gas 28.6 27.18 28.53 1430900 1.18 4.31%
CSA Victory Cemp US Smal 41.06 40.54 41 3800 0.46 1.13%
CSB Victory Cemp US SC H 39.86 39.55 39.86 8500 0.31 0.78%
CSBK Clifton Bancorp Inc 16.04 15.81 15.95 73100 -0.01 -0.06%
CSBR Champions Oncolog Cmn 3.25 3.05 3.18 50700 0.03 0.95%
CSCO Cisco Systems Inc 34.21 33.82 34.02 21179300 0.12 0.35%
CSF Victory Cemp US Disc 40.09 39.63 40.06 4800 0.35 0.88%
CSFL Centerstate Bks Inc 25.12 24.41 24.97 318900 0.22 0.89%
CSGP Costar Group Inc 208.92 206.45 206.93 204100 -1.95 -0.93%
CSGS C S G Sys Intl 37.26 36.65 37.16 139000 0.03 0.08%
CSII Cardiovascular Syst 28.36 27.72 28.29 234100 0.16 0.57%
CSIQ Canadian Solar Inc 11.69 11.31 11.57 1494900 0.26 2.30%
CSOD Cornerstone Ondemand 39.43 38.23 39.32 455900 0.39 1.00%
CSPI C S P Inc 10.45 10.16 10.17 2100 -0.28 -2.68%
CSQ Calamos Strgc Ttl Rt 11.05 10.85 11.01 368200 0.07 0.64%
CSTE Caesarstone Sdot-Yam 35.45 34.8 35.3 219800 0.20 0.57%
CSTR Capstar Financial Holdings Inc 19.38 19.02 19.19 6600 -0.03 -0.16%
CSWC Capital Southwest 16.63 16.32 16.55 17200 0.23 1.41%
CSWI Csw Industrials Inc 35.75 34.85 35.65 34300 0.65 1.86%
CSX CSX Corporation 47.56 46.21 47.34 8647200 1.13 2.45%
CTAS Cintas Corp 126.45 124.2 126.2 502400 1.27 1.02%
CTBI Community TR Bancp 44.4 43.75 44.2 56700 0.45 1.03%
CTG Computer Task Gp Inc 5.79 5.55 5.72 20400 0.14 2.51%
CTHR Charles & Colvard 1 0.95 0.95 21400 -0.05 -5.00%
CTIB Cti Inds Corp 6.2 5.7 5.7 4600 -0.25 -4.20%
CTIC Cti Biopharm Corp 4.42 4.15 4.16 179100 -0.26 -5.88%
CTMX Cytomx Thera Cmn Stk 17.78 16.84 17.17 548700 -0.60 -3.38%
CTRE Caretrust REIT Inc 16.1 15.75 16.08 523700 0.15 0.94%
CTRL Control4 Corporation 15.62 15.07 15.4 435100 0.25 1.65%
CTRN Citi Trends Inc 17.21 16.85 17.15 47200 0.10 0.59%
CTRP Ctrip.Com Intl Ltd 49.84 48.89 49.53 2542100 0.26 0.53%
CTRV Contravir Pharmaceut 1.79 1.63 1.74 1282100 0.11 6.75%
CTSH Cognizant Tech Sol 59.34 58.31 59.04 3814400 0.55 0.94%
CTSO Cytosorbents Cor 5.7 5.55 5.55 54400 0.00 0.00%
CTWS Conn Water Svcs In 52.96 52.5 52.84 19200 0.15 0.28%
CTXS Citrix Systems Inc 84.2 83.23 83.99 1893000 0.02 0.02%
CUBA Herzfeld Caribbean 6.92 6.83 6.92 11800 0.08 1.17%
CUBN Commerce Un Bcsh Cmn 21.2 21.13 21.2 1600 0.07 0.33%
CUI Cui Global Inc 4.59 4.32 4.45 104500 0.04 0.91%
CUNB Cu Bancorp Cmn Stk 38.87 38.3 38.65 20800 0.05 0.13%
CUR Neuralstem Inc 5.7 5.35 5.36 108300 -0.34 -5.96%
CUTR Cutera Inc 20.4 20 20.05 58300 -0.20 -0.99%
CVBF Cvb Financial Corp 21.61 21.02 21.5 330900 0.48 2.28%
CVCO Cavco Inds Inc 117.2 115.15 117.05 92900 1.05 0.91%
CVCY Central Vly Cmty Bcp 20.32 19.73 20 62400 0.19 0.96%
CVGI Commercial Vehicle G 5.94 5.66 5.84 78400 0.10 1.74%
CVGW Calavo Growers Inc 59.95 58.7 59.3 176700 -0.30 -0.50%
CVLT Commvault Systems 49.65 49 49.25 338700 0.00 0.00%
CVLY Codorus Valley Bncp 26.19 25.84 26.17 7800 0.26 1.00%
CVTI Covenant Transportn 18.9 17.62 18.86 67400 0.99 5.54%
CVV CVD Equipment Corp 9.97 9.84 9.84 10400 -0.07 -0.71%
CWAY Coastway Bancorp Inc 17.65 17.58 17.6 6000 0.00 0.00%
CWBC Community West Bncsh 10.3 10.2 10.23 4600 0.03 0.29%
CWCO Cons Water Co Inc 11.5 11.15 11.45 89200 0.30 2.69%
CWST Casella Waste Sys 14.23 13.62 13.99 443800 0.27 1.97%
CXDC China Xd Plastics Co 4.9 4.7 4.9 26500 0.15 3.16%
CXRX Concordia International 1.63 1.6 1.62 268000 0.02 1.25%
CXSE Wisdomtree China Ex- 57.62 57.16 57.62 700 0.46 0.80%
CY Cypress Semiconductr 14.98 14.33 14.47 14905800 -0.43 -2.89%
CYAD Celyad Sa Ads 22.5 22.1 22.1 2200 -0.40 -1.78%
CYAN Cyanotech Corp 4 3.75 3.95 4200 0.20 5.33%
CYBE Cyberoptics Cp 25.7 24.1 25.65 124000 1.20 4.91%
CYBR Cyberark Soft Ord 49.4 48.24 49.04 276800 0.06 0.12%
CYCC Cyclacel Pharmaceuti 3.78 3.41 3.66 86500 -0.05 -1.35%
CYCCP Cyclacel Pharmaceuti 6.3 6.3 6.3 2000 0.00 0.00%
CYHHZ Community Health Sys 0.01 0.0079 0.008 137900 0.00 0.00%
CYOU Changyou.Com Limited 29.42 28.4 28.68 101200 -0.42 -1.44%
CYRN Cyren Ltd 2 1.9 1.95 26500 0.05 2.63%
CYRX Cryoport Inc 2.18 1.96 2.01 5840500 -0.07 -3.37%
CYRXW Cryoport Inc Wts 0.87 0.6 0.6 56600 -0.27 -31.03%
CYTK Cytokinetics 12.86 12.45 12.5 298700 -0.15 -1.19%
CYTR Cytrx Cp 0.42 0.41 0.42 521200 0.00 0.00%
CYTX Cytori Therapeutics 1.65 1.61 1.61 77700 -0.02 -1.23%
CZFC Citizens First Corp 18 18 18 2000 0.00 0.00%
CZNC Citizens Nrthn Cp 23.24 22.92 23.12 40100 0.16 0.70%
CZR Caesars Entertnmt 9.3 9.15 9.3 1622500 0.00 0.00%
CZWI Citizens Community 13.89 13.71 13.71 32200 -0.08 -0.58%
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