HomeExchange
NASDAQ EOD:2017-09-22
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 32.73 32.27 32.68 1670800 0.34 1.05%
CAAS China Automotive Sys 5.3 5.2 5.22 37500 -0.03 -0.57%
CAC Camden Natl Cp 42.61 41.43 42.3 49600 0.84 2.03%
CACC Credit Acceptance 273.535 268.15 273.21 96900 2.57 0.95%
CACG Legg Clearbridge All Cap Growth ETF 25.93 25.89 25.91 1100 -0.02 -0.08%
CACQ Caesars Acquisition 20.55 20.15 20.45 176600 0.10 0.49%
CADC China Advanced Const 1.9 1.85 1.9 1700 0.04 2.15%
CAFD 8Point3 Energy Cl A 14.93 14.355 14.76 169400 0.23 1.58%
CAKE Cheesecake Fact 41.57 41.04 41.52 1017000 0.34 0.83%
CALA Calithera Biosci Com 16.2 15.5 15.9 430500 -0.30 -1.85%
CALD Callidus Software 25.15 24.55 24.85 342900 0.25 1.02%
CALI China Auto Logistics 2.15 2.11 2.11 2500 -0.02 -0.94%
CALL Magicjack Vocaltec L 7.3 7.2 7.3 26100 0.05 0.69%
CALM Cal-Maine Foods In 41.7 40.8 40.95 329800 -0.25 -0.61%
CAMP Calamp Corp 20.44 19.8 20.42 263700 0.62 3.13%
CAMT Camtek Ltd 4.89 4.72 4.86 97400 0.10 2.10%
CAPR Capricor Therap 2.15 1.95 2.14 1861800 0.06 2.88%
CAR Avis Budget Group I 38.685 37.965 38.44 1878400 0.45 1.18%
CARA Cara Therapeutics 13.265 12.98 13.06 648300 -0.06 -0.46%
CARB Carbonite Inc 20.7 19.95 20.6 377400 0.40 1.98%
CARO Carolina Finacl 34.83 31.6 34.66 54100 0.52 1.52%
CART Carolina Trust Bank 8.36 8.25 8.36 7000 0.06 0.72%
CARZ Nasdaq Global Auto Index Fund FT 40.35 40.31 40.31 6300 0.00 0.00%
CASC Cascadian Therapeutics Inc 3.99 3.89 3.94 136000 -0.03 -0.76%
CASH Meta Financial Grp 74.9 73.4 74.75 69100 1.15 1.56%
CASI Casi Phrmactcls Inc 1.95 1.86 1.91 126800 0.05 2.69%
CASM Cas Medical Sys Inc 0.97 0.895 0.95 115000 0.05 5.56%
CASS Cass Information Sys 62 60.57 60.91 67600 0.30 0.49%
CASY Casey's General Stor 108.56 107.55 107.89 230700 0.10 0.09%
CATB Catabasis Pharma 1.85 1.74 1.82 396900 0.03 1.68%
CATH G-X S&P 500 Catholic Values ETF 30.93 30.83 30.93 2100 0.07 0.23%
CATM Cardtronics Inc 29.39 29.08 29.27 629600 0.15 0.52%
CATS Catasys Inc 5.2 5.01 5.12 53300 -0.07 -1.35%
CATY Cathay Genl Bncp 38.12 37.55 38 298900 0.42 1.12%
CAVM Cavium Inc 67.19 65.78 66.5 596200 0.23 0.35%
CBAK China Bak Battery 1.7 1.3 1.4 312000 -0.20 -12.50%
CBAY Cymabay Therapeutics 7.74 7.41 7.47 450500 -0.10 -1.32%
CBF Capital Bnk Fin Cl A 39.05 38.8 39.05 321700 0.15 0.39%
CBFV Cb Financial Svc 28 27.5 28 1000 0.00 0.00%
CBIO Catalyst Bio 4.82 4.45 4.82 347000 0.36 8.07%
CBLI Cleveland Biolabs 3.28 3.18 3.28 22700 0.08 2.50%
CBMG Cellular Biomedicine 10.9 10.55 10.6 17200 -0.30 -2.75%
CBMX Combimatrix Corp 7.57 7.4 7.5 39800 0.00 0.00%
CBOE CBOE Holdings Inc 106.72 105.81 106.6 733700 0.40 0.38%
CBPO China Biologic Produ 91.6 89.22 90.81 231200 0.75 0.83%
CBRL Cracker Barrel 148.77 146.55 147.3 357200 0.75 0.51%
CBSH Commerce Bancshares 56.72 56.22 56.48 320700 0.06 0.11%
CBSHP Commerce BNC B Dep 26.3 26.17 26.3 3700 0.13 0.50%
CCBG Capital City Bank Gr 22.64 21.5 22.52 103200 1.01 4.70%
CCCL China Ceramics Co 1.38 1.34 1.34 3500 -0.04 -2.90%
CCCR China Commercial Cre 2.7 2.67 2.7 8600 0.03 1.12%
CCD Calams Dy Cnv In 20.55 20.43 20.49 36200 -0.04 -0.19%
CCIH Chinacache Hldgs ADR 0.82 0.8 0.81 40500 -0.01 -1.22%
CCLP CSI Compressco 5.02 4.8 4.9 67700 0.10 2.08%
CCMP Cabot Microelectron 75.82 74.03 75.53 104000 1.27 1.71%
CCNE Cnb Financial Corp 26.15 25.47 26.04 26600 0.02 0.08%
CCOI Cogent Comm Hldgs 48.4 47.555 48.15 333800 0.45 0.94%
CCRC China Customer Ord 17.08 16.7 16.96 190000 0.26 1.56%
CCRN Cross Ctry Hlthcr 13.11 12.9 13.07 169600 0.17 1.32%
CCUR Concurrent Computer 6.1 5.92 6.05 7900 0.04 0.67%
CCXI Chemocentryx Inc 7.28 6.92 7.21 131500 0.01 0.14%
CDC Victory US Eqty Income Ehnd Vol Wtd ETF 44.21 44.09 44.17 23200 0.03 0.07%
CDEV Centennial Resource Development Inc 18.18 17.84 18.06 649300 0.22 1.23%
CDK Cdk Global Inc 63.53 62.335 63.12 1014900 0.69 1.11%
CDL Victory US Largecap Hi Div Vol Wtd ETF 43.06 42.96 42.99 12100 -0.03 -0.07%
CDNA Caredx Inc 3.12 2.81 3.08 321100 0.08 2.67%
CDNS Cadence Design Sys 38.92 38.33 38.88 1799600 0.49 1.28%
CDTI Clean Diesel Technol 1.97 1.91 1.97 45200 0.00 0.00%
CDTX Cidara Thera 7.75 7.07 7.6 158600 0.53 7.50%
CDW CDW Corporation 64.32 62.04 64.2 695800 1.51 2.41%
CDXC Chromadex Corp CS 4.4 3.83 4 904700 -0.28 -6.54%
CDXS Codexis Inc 5.9 5.65 5.85 122300 0.10 1.74%
CDZI Cadiz Inc 12.8 12.35 12.6 114500 0.00 0.00%
CECE C E C O Envir 8.48 8.3 8.38 97000 -0.01 -0.12%
CECO Career Education 10.01 9.66 9.91 99700 0.01 0.10%
CELG Celgene Corp 144.19 141.75 143.89 3549400 0.58 0.40%
CELGZ Celgene Cp Cvr 1.6 1.25 1.55 15800 0.29 23.02%
CELH Celsius Holdings Inc 5.6 5.31 5.4 76200 -0.07 -1.28%
CEMI Chembio Diagnostics 6.1 5.98 6.05 3500 0.00 0.00%
CEMP Cempra Inc 3.2 3.05 3.15 570700 0.00 0.00%
CENT Central Garden 37.22 36.6 36.96 61900 -0.13 -0.35%
CENTA Central Garden & Pet 35.75 34.98 35.45 145300 0.06 0.17%
CENX Century Aluminum C 19 17.96 18.09 2519400 -0.83 -4.39%
CERC Cerecor Inc 0.79 0.75 0.785 191400 -0.01 -0.63%
CERCW Cerecor Inc Cl A WT 0.04 0.04 0.04 100 0.00 0.00%
CERN Cerner Corp 69.72 68.97 69.63 1293200 0.31 0.45%
CERS Cerus Corp 2.64 2.54 2.6 649100 0.00 0.00%
CETV Central EUR Med A 4.05 3.95 4.05 118800 0.05 1.25%
CETX Cemtrex Inc 3.22 3.17 3.22 36800 0.01 0.31%
CEVA Ceva Inc 42.25 41.4 42.05 82700 0.65 1.57%
CEZ Victory EM Vol Wtd ETF 29.16 29.02 29.15 2500 -0.01 -0.03%
CFA Victory US 500 Vol ETF ETF 45.24 45.08 45.24 14100 0.15 0.33%
CFBI Community First Bancshares Inc 13.4 13.3 13.4 1600 0.10 0.75%
CFBK Central Fed Cp 2.64 2.49 2.6 22900 0.01 0.39%
CFCO Cf Corp 11.28 10.82 11.27 166400 0.30 2.73%
CFCOW Cf Corporation 2.25 2.2 2.2 600 -0.05 -2.22%
CFFI C&F Financial Corp 53.3 52.55 52.95 16200 0.20 0.38%
CFFN Capitol Fed Finl Inc 14.34 14.08 14.27 401800 0.17 1.21%
CFMS Conformis Inc CS 3.68 3.48 3.57 154000 0.09 2.59%
CFNB Calif First National 16.4 16.25 16.35 40300 0.10 0.62%
CFO Victory US 500 Ehnd Vol Wtd ETF 45.2 45.04 45.17 32900 0.01 0.02%
CFRX Contrafect 1.06 1 1.04 74900 0.04 4.00%
CG The Carlyle Group 24.6 23.6 24.45 780400 0.85 3.60%
CGBD Tcg Bdc Inc 18.98 18.59 18.71 73800 0.11 0.59%
CGEN Compugen Ltd 3.9 3.65 3.7 107300 0.00 0.00%
CGIX Cancer Genetics Inc 2.94 2.75 2.8 95200 -0.10 -3.45%
CGNT Cogentix Medical In 2.72 2.56 2.65 81500 0.05 1.92%
CGNX Cognex Cp 114.085 113.01 113.43 270600 0.37 0.33%
CGO Calamos Glb Ttl Rtn 13.54 13.47 13.52 18100 0.03 0.22%
CHCI Comstock Hldgs Cos 1.881 1.8 1.8 4100 -0.07 -4.00%
CHCO City Holding Co 68.9 67.76 68.48 59000 0.72 1.06%
CHDN Churchill Downs In 204.1 201.6 201.75 58900 -0.95 -0.47%
CHEF The Chefs Warehouse 18.9 18.15 18.85 139800 0.05 0.27%
CHEK Check-Cap Ltd. Ord 1.84 1.75 1.75 9100 -0.03 -1.69%
CHEKW Check-Cap Ltd A WT 0.5 0.5 0.5 100 0.00 0.00%
CHFC Chemical Financial 50 49.3 49.8 230800 -0.01 -0.02%
CHFN Charter Finl Corp 17.66 17.26 17.29 26700 -0.37 -2.10%
CHFS Chf Solutions Inc 0.61 0.57 0.6 201800 -0.01 -1.64%
CHI Calamos Cv Opp & Inc 11.44 11.35 11.39 145500 -0.05 -0.44%
CHKE Cherokee Inc 3.28 3.15 3.25 51100 0.01 0.31%
CHKP Check Point Software 112.07 110 111.99 483800 1.56 1.41%
CHMA Chiasma Inc 2.45 2.35 2.4 32500 -0.05 -2.04%
CHMG Chemung Financial Cp 41.74 41.01 41.72 4700 0.67 1.63%
CHNR China Natural Res 1.91 1.895 1.91 2000 0.01 0.53%
CHRS Coherus Bio 13 12.4 12.85 627300 0.30 2.39%
CHRW C.H. Robinson Ww 73.8 72.8 73.13 1098000 -0.03 -0.04%
CHSCL CHS B Cum Pfd Srs 4 28.79 28.62 28.69 36300 0.07 0.24%
CHSCM CHS Pfd Clb Ser3 27.53 27.13 27.33 45400 -0.03 -0.11%
CHSCN CHS Inc Pfd B Srs 2 28.92 28.37 28.81 8600 0.44 1.55%
CHSCO CHS Inc Cl B Pfd 29.37 29.23 29.32 9200 -0.04 -0.14%
CHSCP CHS Inc Cum Pfd 30.91 30.71 30.71 2200 -0.16 -0.52%
CHTR Charter Communicatio 363.33 358.75 360.3 2078400 0.76 0.21%
CHUBA Commercehub Inc 24.53 23.61 23.81 213900 -0.72 -2.94%
CHUBK Commercehub Inc 22.27 21.88 22.23 321900 0.32 1.46%
CHUY Chuy's Holdings Inc 20.4 19.825 20.15 241700 0.05 0.25%
CHW Calamos Gbl Dyn Inc 8.98 8.9 8.94 217100 0.01 0.11%
CHY Calamos Cv & High In 11.9 11.785 11.79 181300 -0.11 -0.92%
CIBR Nasdaq Cybersecurity ETF FT 21.99 21.82 21.97 73200 0.11 0.50%
CID Victory Intl Hi Div Vol Wtd ETF 35.77 35.74 35.74 2200 -0.03 -0.08%
CIDM Cinedigm Corp 1.5 1.485 1.5 14400 0.00 0.00%
CIFS China Internet Nationwide Financial Services Inc 15.15 14.74 14.96 183400 -0.04 -0.27%
CIGI Colliers Intl Grp In 49.05 48.1 49.05 45400 0.95 1.98%
CIL Victory Intl Vol Wtd ETF 39.29 39.23 39.27 1700 -0.02 -0.05%
CINF Cincinnati Financial 76 75.485 75.88 223000 0.36 0.48%
CIU Interm Credit Bd Ishares 110.14 110.05 110.11 513200 -0.02 -0.02%
CIVB Civista Bncshrs 21.09 20.96 21 44200 0.00 0.00%
CIZ Victory Dev Enhd Vol Wtd ETF 34.17 34 34.02 13500 0.00 0.00%
CIZN Citizens Hldg Co 24.2 23.365 24.2 2300 0.84 3.57%
CJJD China Jojo Drugstore 1.64 1.61 1.62 8600 -0.02 -1.22%
CLAR Clarus Corporation 7.1 7 7.05 23100 0.00 0.00%
CLBS Caladrius Bio 3.92 3.73 3.8 46400 0.02 0.53%
CLCT Collectors Universe 23.62 23.06 23.17 11400 0.11 0.48%
CLDC China Lending Corp 3.17 2.73 3.085 3800 0.35 13.00%
CLDX Celldex Therapeutics 2.675 2.44 2.66 1398900 0.21 8.57%
CLFD Clearfield Inc 13 12.6 12.85 37300 0.15 1.18%
CLIR Clearsign Combustion 3.2 3 3.1 175100 -0.05 -1.59%
CLIRW Clearsign Combustion Corporation Warrant 0.74 0.52 0.6 16800 -0.06 -9.09%
CLLS Cellectis S.A. Ads 28.3 27.66 27.81 63100 0.15 0.54%
CLMT Calumet Specialty Pr 7.955 7.7 7.8 181200 0.05 0.65%
CLNE Clean Energy Fuels 2.43 2.38 2.41 671800 0.03 1.26%
CLNT Cleantech Solutions 2.99 2.8 2.96 10400 0.15 5.34%
CLRB Cellectar Biosc 1.8 1.72 1.79 31400 0.04 2.29%
CLRBZ Cellectar Bio Sra WT 0.62 0.55 0.62 19900 0.00 0.00%
CLRO Clearone Inc 7.9 7.5 7.8 7500 0.30 4.00%
CLSD Clearside Biomedi 8.39 7.67 8.3 93100 0.14 1.72%
CLSN Celsion Corp 1.56 1.52 1.56 158100 0.01 0.65%
CLUB Town Sports Internat 7.15 6.3 7 1000400 0.65 10.24%
CLVS Clovis Oncology Inc 78.9 75.01 78.56 1906800 2.37 3.11%
CLWT Euro Tech Hldg 3.3 3.05 3.3 4400 0.10 3.12%
CLXT Calyxt Inc 26.7 25.11 25.72 57200 -0.74 -2.80%
CMCO Columbus Mckinnon 34.73 34.24 34.44 42800 0.03 0.09%
CMCSA Comcast Corp A 38.14 37.27 38.1 21749200 0.82 2.20%
CMCT Cim Commercial TR Cp 19 17.975 18.2 5100 -0.80 -4.21%
CME CME Group Inc 134.36 132.86 134.17 770600 1.24 0.93%
CMFN Cm Finance 9.65 9.55 9.55 12600 -0.05 -0.52%
CMLS Cumulus Media Inc 0.35 0.34 0.35 40800 0.00 0.00%
CMPR Cimpress N.V. Ord 99.31 94.925 98.25 111500 0.11 0.11%
CMRX Chimerix Inc 5.04 4.93 5.01 207900 0.01 0.20%
CMTA Clementia Pharmaceuticals Inc. 17.82 16.35 17.71 38300 0.91 5.42%
CMTL Comtech Telecom Co 20.82 19.91 20.59 215400 0.29 1.43%
CNACR Constellation Alpha Capital Corp. Right 0.31 0.31 0.31 1000 0.00 0.00%
CNACW Constellation Alpha Capital Corp. Warrant 0.25 0.25 0.25 4900 0.00 0.00%
CNAT Conatus Pharmaceutic 5.55 5.26 5.38 246800 -0.10 -1.82%
CNBKA Century Bancorp Inc 76.1 71.1 75.9 28300 4.80 6.75%
CNCE Concert Pharmaceutic 14.5 13.85 14.04 121400 -0.36 -2.50%
CNCR Loncar Cancer Immunotherapy ETF 26.25 25.83 26.19 16500 0.32 1.24%
CNET Chinanet Online Hldg 1.09 1.03 1.07 11400 0.04 3.88%
CNFR Conifer Holdings 6.25 6.1 6.25 1900 0.15 2.46%
CNIT China Info Tech 1.18 1.11 1.18 34500 0.04 3.51%
CNMD C O N M E D Cp 51.38 49.97 50.74 80300 0.77 1.54%
CNOB Connectone Bancorp 23.7 22.9 23.5 251100 0.50 2.17%
CNSL Consolidated Communications Holdings Inc 19.01 18.52 18.97 426000 0.39 2.10%
CNTF China Techfaith Wire 2.47 2.37 2.47 12500 0.09 3.78%
CNTY Century Casinos In 7.35 7.12 7.22 30200 0.05 0.70%
CNXN PC Connection Inc 26.74 25.92 26.53 58800 0.58 2.24%
CNXR Connecture Inc 0.75 0.71 0.74 5200 -0.01 -1.33%
COBZ Cobiz Financial Inc 18.28 17.85 18.27 57500 0.19 1.05%
CODA Coda Octopus Group 4.2 4.15 4.2 2300 0.02 0.48%
CODX Co-Diagnostics Inc 6.46 5.92 6.01 118400 -0.45 -6.97%
COGT Cogint Inc 5.1 4.7 4.95 241200 -0.15 -2.94%
COHR Coherent Inc 257.775 251.53 254.41 362300 0.40 0.16%
COHU Cohu Inc 22.73 22 22.7 251500 0.67 3.04%
COKE Coca Cola Bot Cons 210.8 208.42 209.3 29600 0.25 0.12%
COLB Columbia Banking Sys 40.1 39.52 40.02 267000 0.40 1.01%
COLL Collegium Pharma 10.36 9.94 10.31 256800 0.24 2.38%
COLM Columbia Sprtswr 58.71 58.06 58.31 126500 0.13 0.22%
COMM Commscope Holding Co 33.32 33.07 33.17 964600 0.07 0.21%
COMT Ishares Commodities Select Strategy ETF 35.01 34.82 34.99 12300 0.17 0.49%
CONE Cyrusone Inc 61.28 59 59.31 1228600 -1.28 -2.11%
CONN Conn's Inc 22.9 21.95 22.8 349400 0.85 3.87%
COOL Polarityte Inc 26.43 25.65 26.39 38900 0.36 1.38%
CORE Core Mark Holding 30.01 29.58 29.94 141400 0.36 1.22%
CORI Corium Intl 11 10.55 10.85 137900 -0.04 -0.37%
CORT Corcept Therapeutics 18.42 17.27 18.2 1582100 0.79 4.54%
COST Costco Wholesale 162 160.37 161.29 1535800 0.39 0.24%
COUP Coupa Software Inc 31.79 31.05 31.33 460400 -0.04 -0.13%
COWN Cowen Group Inc 16.65 16.45 16.6 84100 0.15 0.91%
COWNL Cowen Grp 8.25 Sr Nt 26.81 26.81 26.81 300 0.00 0.00%
CPAH Counterpath Corp 2.91 2.6 2.6 5800 -0.10 -3.70%
CPHC Canterbury Park Hl 12.2 11.7 11.99 8300 0.14 1.18%
CPIX Cumberland Pharmaceu 7.21 6.84 7.2 11600 0.23 3.30%
CPLA Capella Education Co 68.15 67 67.35 23800 0.35 0.52%
CPLP Capital Product Part 3.63 3.53 3.56 582800 -0.03 -0.84%
CPRT Copart Inc 34.03 33.72 33.74 775100 -0.05 -0.15%
CPRX Catalyst Pharm Inc 2.46 2.39 2.44 221100 0.00 0.00%
CPSH Cps Technologies 1.2 1.17 1.2 900 0.03 2.56%
CPSI Computer Programs 28.65 27.8 28.55 59400 0.60 2.15%
CPSS Consumer Portfol 4.68 4.36 4.5 58900 -0.02 -0.44%
CPST Capstone Turbine Cp 0.665 0.611 0.634 1063300 -0.02 -2.46%
CPTA Capitala Finance Crp 9.32 9.1 9.29 114400 0.19 2.09%
CPTAG Capitala Finance Corp. 5.75% Convertible Notes D 24.9 24.8 24.9 2400 0.10 0.40%
CPTAL Capitala Finance Corp. 6% Notes Due 2022 25.8 25.255 25.32 5300 0.07 0.26%
CRAI Cra International 39.97 39.01 39.63 35500 0.13 0.33%
CRAY Cray Inc 18.75 18.5 18.6 200100 -0.05 -0.27%
CRBP Corbus Pharma 6.9 6.4 6.85 407300 0.25 3.79%
CRED Core US Credit Bond ETF Ishares 112.26 111.98 112.16 113600 0.13 0.12%
CREE Cree Inc 25.16 24.57 24.98 883000 0.41 1.67%
CREG China Recycling Ener 1.15 1.09 1.11 1300 0.02 1.83%
CRESY Cresud Sacif ADR 19.485 18.76 19.11 53100 0.35 1.87%
CRIS Curis Inc 1.63 1.56 1.57 1100800 -0.04 -2.48%
CRME Cardiome Pharma Corp 2.19 2.11 2.17 43300 0.00 0.00%
CRMT America's Car-Mart 41 40.3 40.85 57700 0.30 0.74%
CRNT Ceragon Networks Ltd 1.94 1.88 1.91 412100 0.01 0.53%
CROX Crocs Inc 9.08 8.96 9.04 631000 0.04 0.44%
CRSP Crispr Therapeutics Ag 19.06 18.41 18.97 156700 -0.03 -0.16%
CRTN Cartesian Inc 0.56 0.54 0.55 6400 0.00 0.00%
CRTO Criteo S.A. Ads 44.53 42.14 42.77 1546500 0.12 0.28%
CRUS Cirrus Logic Inc 54.24 53 53.44 1275100 -0.36 -0.67%
CRVL Corvel Cp 53.4 52.25 53.2 28300 0.95 1.82%
CRVS Corvus Pharma Com 16.62 16 16.25 26300 0.11 0.68%
CRWS Crown Crafts Inc 6.45 6.35 6.45 8900 0.05 0.78%
CRZO Carrizo Oil & Gas 14.89 14.35 14.44 3857700 -0.22 -1.50%
CSA Victory US Smallcap Vol Wtd ETF 43.2 43.13 43.2 4200 0.05 0.12%
CSB Victory US Smallcap Hi Div Vol Wtd ETF 41.26 41.01 41.19 6900 0.18 0.44%
CSBK Clifton Bancorp Inc 16.48 16.14 16.47 33300 0.15 0.92%
CSBR Champions Oncolog 3.75 3.55 3.75 44300 0.05 1.35%
CSCO Cisco Systems Inc 33.53 32.64 33.37 28234800 0.71 2.17%
CSF Victory US Disc Enhd Vol Wtd ETF 42.175 41.75 42.14 6600 0.39 0.93%
CSFL Centerstate Bks Inc 25.87 25.41 25.78 243100 0.22 0.86%
CSGP Costar Group Inc 283.14 278.75 280.82 133900 1.51 0.54%
CSGS C S G Sys Intl 38.16 37.59 38.1 156900 0.51 1.36%
CSII Cardiovascular Syst 27.71 27.32 27.52 246100 0.12 0.44%
CSIQ Canadian Solar Inc 16.785 15.15 16.46 3701000 0.71 4.51%
CSJ 1-3 Year Credit Bond Ishares 105.38 105.27 105.31 895800 0.02 0.02%
CSML IQ Chaikin U.S. Small Cap ETF 25.98 25.71 25.93 90100 0.22 0.86%
CSOD Cornerstone Ondemand 39.57 38.54 38.6 793200 -0.47 -1.20%
CSPI C S P Inc 10.48 10.09 10.14 5100 -0.34 -3.24%
CSQ Calamos Strgc Ttl Rt 12.04 11.96 12 312000 0.00 0.00%
CSSE Chicken Soup For The Soul Entertainment Inc. 9.04 8.25 8.9 52600 0.40 4.71%
CSTE Caesarstone Sdot-Yam 28.7 28.35 28.65 251200 0.20 0.70%
CSTR Capstar Financial Holdings Inc 18.21 18 18 20300 -0.09 -0.50%
CSWC Capital Southwest 16.94 16.53 16.86 32300 0.33 2.00%
CSWI Csw Industrials Inc 44.25 43.6 43.8 25800 0.20 0.46%
CSX CSX Corporation 53.23 52.33 53.1 3796000 0.55 1.05%
CTAS Cintas Corp 139 136.48 136.65 562900 -0.72 -0.52%
CTBI Community TR Bancp 44.35 43.75 44.2 20900 0.45 1.03%
CTG Computer Task Gp Inc 5.24 5.16 5.17 14700 -0.04 -0.77%
CTHR Charles & Colvard 0.91 0.85 0.91 14000 0.05 5.81%
CTIC Cti Biopharm Corp 3.41 3.19 3.36 273500 0.11 3.38%
CTMX Cytomx Thera 17.74 17.28 17.51 142500 -0.01 -0.06%
CTRE Caretrust REIT Inc 19.15 18.77 18.84 252700 -0.31 -1.62%
CTRL Control4 Corporation 28.65 28.07 28.62 220300 0.50 1.78%
CTRN Citi Trends Inc 19.21 18.45 19.03 160400 0.58 3.14%
CTRP Ctrip.Com Intl Ltd 53.37 52.55 52.91 2874000 0.01 0.02%
CTRV Contravir Pharmaceut 0.538 0.505 0.515 360100 -0.02 -4.28%
CTSH Cognizant Tech Sol 72.47 71.91 72.06 3568200 0.10 0.14%
CTSO Cytosorbents Cor 5.46 5.35 5.4 52000 -0.05 -0.92%
CTWS Conn Water Svcs In 57.67 57.01 57.38 28500 0.14 0.24%
CTXR Citius Pharmaceuticals Inc 3.65 3.15 3.37 15400 -0.28 -7.67%
CTXRW Citius Pharmaceuticals Inc. Warrant 0.65 0.38 0.65 5100 0.22 51.16%
CTXS Citrix Systems Inc 76.715 75.69 76.23 2411800 -0.01 -0.01%
CUBA Herzfeld Caribbean 7.32 7.25 7.32 2900 0.03 0.41%
CUBN Commerce Un Bcsh 22.75 22.63 22.75 2500 0.02 0.09%
CUI Cui Global Inc 3.48 3.32 3.37 34700 -0.03 -0.88%
CUNB Cu Bancorp 37.7 37.35 37.55 35900 0.10 0.27%
CUR Neuralstem Inc 1.45 1.23 1.37 1307800 -0.05 -3.52%
CUTR Cutera Inc 40.1 39.25 39.85 78100 0.10 0.25%
CVBF Cvb Financial Corp 22.58 22.11 22.56 429400 0.34 1.53%
CVCO Cavco Inds Inc 140 138.55 139.55 24900 1.00 0.72%
CVCY Central Vly Cmty Bcp 20.88 20.2 20.65 17400 0.16 0.78%
CVGI Commercial Vehicle G 6.57 6.39 6.4 144300 -0.02 -0.31%
CVGW Calavo Growers Inc 71.625 70.05 70.2 52400 -0.45 -0.64%
CVLT Commvault Systems 61.35 60.55 60.85 139100 0.10 0.16%
CVLY Codorus Valley Bncp 28.19 27.6 28.09 6300 0.19 0.68%
CVO Cenveo Inc 3.61 3.4 3.5 7200 0.01 0.29%
CVTI Covenant Transportn 26.24 25.5 26.16 52800 0.41 1.59%
CVV CVD Equipment Corp 11.19 10.96 11.19 5000 0.00 0.00%
CWAY Coastway Bancorp Inc 19.9 19.805 19.9 1400 0.00 0.00%
CWBC Community West Bncsh 10.45 10.35 10.45 600 0.03 0.29%
CWCO Cons Water Co Inc 12.65 12.4 12.6 33500 0.20 1.61%
CWST Casella Waste Sys 18.085 17.74 17.91 194200 0.17 0.96%
CXDC China Xd Plastics Co 4.7 4.65 4.7 8900 0.05 1.08%
CXRX Concordia International 1.26 1.2 1.21 125100 -0.05 -3.97%
CXSE Wisdomtree China Ex-Cso Fund 79.915 79.62 79.9 18000 0.03 0.04%
CY Cypress Semiconductr 14.48 14.1 14.34 3428700 0.19 1.34%
CYAD Celyad Sa Ads 57.3 55 57.3 2700 2.30 4.18%
CYAN Cyanotech Corp 4.15 4 4.15 700 0.15 3.75%
CYBE Cyberoptics Cp 16.4 15.8 16.1 57200 0.30 1.90%
CYBR Cyberark Soft Ord 42.99 41.88 42.85 525200 0.89 2.12%
CYCC Cyclacel Pharmaceuti 2.27 1.85 1.92 3971400 -0.35 -15.42%
CYCCP Cyclacel Pharmaceuti 6.5 6.25 6.5 10300 0.25 4.00%
CYHHZ Community Health Sys 0.01 0.01 0.01 27100 0.00 0.00%
CYOU Changyou.Com Limited 40.05 39.33 39.75 161800 -0.04 -0.10%
CYRN Cyren Ltd 1.8 1.7 1.8 13100 0.10 5.88%
CYRX Cryoport Inc 10.4 9.65 10.21 457500 0.51 5.26%
CYRXW Cryoport Inc Wts 6.771 6.1 6.575 37700 0.44 7.21%
CYTK Cytokinetics 14.55 14.07 14.3 430600 0.15 1.06%
CYTR Cytrx Cp 0.445 0.425 0.429 1094100 -0.02 -3.60%
CYTX Cytori Therapeutics 0.43 0.37 0.39 501700 -0.03 -7.14%
CYTXW Cytori Therapeutics Inc 0.03 0.03 0.03 100 0.00 0.00%
CZFC Citizens First Corp 23.93 23.23 23.75 4600 0.50 2.15%
CZNC Citizens Nrthn Cp 23.96 23.65 23.88 12900 0.23 0.97%
CZR Caesars Entertnmt 12.75 12.4 12.7 3829400 -0.05 -0.39%
CZWI Citizens Community 13.7 13.21 13.7 27500 0.45 3.40%
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