HomeExchange
NASDAQ EOD:2017-11-22
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 32.72 32.43 32.45 1149200 -0.13 -0.40%
CAAS China Automotive Sys 5.21 5.08 5.09 31900 -0.01 -0.20%
CAC Camden Natl Cp 44.18 43.5 43.62 20000 -0.28 -0.64%
CACC Credit Acceptance 292.59 286.11 286.68 86500 -4.27 -1.47%
CACG Legg Clearbridge All Cap Growth ETF 27.13 27.07 27.13 3100 0.01 0.04%
CADC China Advanced Const 6.3 5.4 5.75 717400 -0.25 -4.17%
CAFD 8Point3 Energy Cl A 15.27 15.02 15.2 64400 0.18 1.20%
CAKE Cheesecake Fact 45.27 44.58 44.92 1662500 -0.19 -0.42%
CALA Calithera Biosci Com 11.25 10.3 10.75 798900 0.40 3.86%
CALD Callidus Software 29.2 28.65 28.75 259400 -0.20 -0.69%
CALI China Auto Logistics 3.6 3.4 3.55 114600 0.10 2.90%
CALL Magicjack Vocaltec L 8.3 8.25 8.25 203600 0.00 0.00%
CALM Cal-Maine Foods In 47.75 46.95 47.3 191000 -0.35 -0.73%
CAMP Calamp Corp 22.62 22.09 22.11 190400 -0.29 -1.29%
CAMT Camtek Ltd 6.29 6 6.24 153000 0.24 4.00%
CAPR Capricor Therap 2.19 2.08 2.1 250900 -0.05 -2.33%
CAR Avis Budget Group I 36 34.68 34.77 1102100 -0.97 -2.71%
CARA Cara Therapeutics 12.2 11.85 12.19 553400 0.17 1.41%
CARB Carbonite Inc 23.85 22.675 23.25 270800 0.25 1.09%
CARG Cargurus Inc. Class A 28.86 28.1 28.6 247600 -0.16 -0.56%
CARO Carolina Financial Corp. 38.21 37.67 37.68 74200 -0.31 -0.82%
CART Carolina Trust Bank 8.86 8.58 8.78 1200 0.20 2.33%
CARV Carver Bancorp 4.5 3.7 3.86 71400 -0.05 -1.28%
CARZ Nasdaq Global Auto Index Fund FT 42.75 42.47 42.47 4000 -0.24 -0.56%
CASC Cascadian Therapeutics Inc 4.14 4.03 4.1 230800 0.00 0.00%
CASH Meta Financial Grp 89.9 88.6 89.2 30500 -0.35 -0.39%
CASI Casi Phrmactcls Inc 3.63 3.05 3.63 1254300 0.58 19.02%
CASM Cas Medical Sys Inc 0.72 0.67 0.67 9700 -0.02 -2.90%
CASS Cass Information Sys 67.76 65.15 66.23 30900 -0.61 -0.91%
CASY Casey's General Stor 119.56 118.61 119.3 210400 0.69 0.58%
CATB Catabasis Pharma 1.82 1.73 1.79 257100 0.03 1.70%
CATH G-X S&P 500 Catholic Values ETF 32.28 32.2 32.24 8000 -0.04 -0.12%
CATM Cardtronics Inc 18.1 17.5 17.8 405100 0.11 0.62%
CATS Catasys Inc 4.05 3.895 3.97 36000 -0.06 -1.49%
CATY Cathay Genl Bncp 42.65 42.16 42.23 414100 -0.07 -0.17%
CAVM Cavium Inc 88.84 87.34 88.6 3975100 0.83 0.95%
CBAK China Bak Battery 1.85 1.5 1.7 302500 -0.15 -8.11%
CBAN Colony Bankcorp Inc 13.95 13.55 13.95 1000 0.15 1.09%
CBAY Cymabay Therapeutics 8.84 8.55 8.58 310200 -0.13 -1.49%
CBF Capital Bnk Fin Cl A 40.55 40.15 40.35 1161200 -0.05 -0.12%
CBFV Cb Financial Svc 30.5 30.3 30.5 500 0.20 0.66%
CBIO Catalyst Bio 6.65 6.06 6.2 341900 0.02 0.32%
CBLI Cleveland Biolabs 2.71 2.46 2.51 25400 -0.03 -1.18%
CBMG Cellular Biomedicine 11 10.65 10.65 36500 -0.25 -2.29%
CBOE CBOE Global Markets Inc 120.23 118.46 119.35 701000 -0.41 -0.34%
CBPO China Biologic Produ 86.56 84.33 84.9 56000 -0.19 -0.22%
CBRL Cracker Barrel 149.9 146.42 147.93 699200 -0.96 -0.64%
CBSH Commerce Bancshares 57.08 56.54 56.86 261400 -0.01 -0.02%
CBSHP Commerce BNC B Dep 26.74 26.7 26.74 1000 0.04 0.15%
CBTX Cbtx Inc. 28.88 28.61 28.77 20600 0.01 0.03%
CCBG Capital City Bank Gr 24.59 24.12 24.21 21800 0.01 0.04%
CCCL China Ceramics Co 1.97 1.7 1.74 49300 -0.16 -8.42%
CCCR China Commercial Cre 3.49 3.2 3.24 186200 0.00 0.00%
CCD Calams Dy Cnv In 20.72 20.62 20.71 39800 0.09 0.44%
CCIH Chinacache Hldgs ADR 1.12 1.04 1.06 384400 0.02 1.92%
CCLP CSI Compressco 5.45 5.1 5.28 78600 0.08 1.54%
CCMP Cabot Microelectron 102.92 99.31 100.62 113800 -2.30 -2.23%
CCNE Cnb Financial Corp 28.24 27.71 27.8 30300 -0.44 -1.56%
CCOI Cogent Comm Hldgs 46.65 45.7 45.8 318200 -0.80 -1.72%
CCRC China Customer Ord 14.64 13.83 14.36 110500 0.33 2.35%
CCRN Cross Ctry Hlthcr 13.72 13.28 13.44 166900 0.06 0.45%
CCUR Concurrent Computer 6.07 6.02 6.06 17600 0.01 0.17%
CCXI Chemocentryx Inc 7.05 6.94 7 67300 -0.05 -0.71%
CDC Victory US Eqty Income Ehnd Vol Wtd ETF 45.27 45.17 45.24 32500 -0.02 -0.04%
CDEV Centennial Resource Development Inc 20.83 20.55 20.78 1362200 0.23 1.12%
CDK Cdk Global Inc 69.32 68.76 69.19 1571000 0.33 0.48%
CDL Victory US Largecap Hi Div Vol Wtd ETF 44.12 43.99 44.07 7700 -0.05 -0.11%
CDNA Caredx Inc 6.6 6.17 6.6 200200 0.07 1.07%
CDNS Cadence Design Sys 45.49 44.96 45 876700 -0.41 -0.90%
CDTI Clean Diesel Technol 2.25 2.1 2.23 293400 0.09 4.21%
CDTX Cidara Thera 8.5 8.05 8.2 125100 0.15 1.86%
CDW CDW Corp 66.57 66.17 66.3 494000 0.13 0.20%
CDXC Chromadex Corp CS 6.705 6.59 6.66 507500 0.01 0.15%
CDXS Codexis Inc 6.35 6.05 6.05 152700 -0.15 -2.42%
CDZI Cadiz Inc 13.5 13.35 13.45 104400 0.05 0.37%
CECE C E C O Envir 5.45 5.2 5.4 301300 0.18 3.45%
CECO Career Education 13.14 13 13.13 262700 0.06 0.46%
CELC Celcuity Inc. 19.3 18.06 19.1 13600 0.80 4.37%
CELG Celgene Corp 106.13 104.8 105.16 4069000 0.20 0.19%
CELGZ Celgene Cp Cvr 1.06 1.01 1.06 2200 0.05 4.95%
CELH Celsius Holdings Inc 5.39 5.23 5.305 12400 0.00 0.09%
CEMI Chembio Diagnostics 6.7 6.505 6.7 3600 0.20 3.00%
CENT Central Garden 38.83 38.19 38.39 38100 -0.39 -1.01%
CENTA Central Garden & Pet 37.59 36.98 37.22 90900 -0.22 -0.59%
CENX Century Aluminum C 13.67 13.38 13.64 2109000 0.16 1.19%
CERC Cerecor Inc 1.21 1.17 1.18 126600 0.00 0.00%
CERN Cerner Corp 71.43 66.27 70.03 8604900 3.25 4.87%
CERS Cerus Corp 3.82 3.71 3.74 589500 0.01 0.27%
CETV Central EUR Med A 5.1 4.35 4.85 1327700 0.50 11.49%
CETX Cemtrex Inc 2.95 2.85 2.88 42300 -0.07 -2.37%
CETXP Cemtrex Inc. Series 1 Pfd. 5.54 5.5 5.5 3100 -0.04 -0.72%
CETXW Cemtrex Inc. Series 1 Warrant 0.22 0.2 0.21 4400 -0.01 -4.55%
CEVA Ceva Inc 50.3 49.35 49.75 161300 -0.05 -0.10%
CEY Victoryshares Emerging Market High Div Vol Wtd E 24.99 24.931 24.965 2300 -0.02 -0.06%
CEZ Victory EM Vol Wtd ETF 29.5 29.48 29.5 500 0.02 0.07%
CFA Victory US 500 Vol ETF ETF 47.39 47.22 47.27 89000 -0.12 -0.25%
CFBI Community First Bancshares Inc 12.96 12.76 12.96 7000 0.18 1.41%
CFBK Central Fed Cp 2.6 2.55 2.59 18900 0.04 1.57%
CFCO Cf Corp 10 9.93 9.97 33600 0.04 0.40%
CFCOU Cf Corporation Units 10.73 10.73 10.73 400 0.00 0.00%
CFCOW Cf Corp 1.6 1.57 1.6 1200 0.00 0.00%
CFFI C&F Financial Corp 60.35 59.55 59.55 6200 -0.60 -1.00%
CFFN Capitol Fed Finl Inc 13.7 13.46 13.58 707100 0.09 0.67%
CFMS Conformis Inc CS 3.31 3.23 3.28 135200 0.03 0.92%
CFO Victory US 500 Ehnd Vol Wtd ETF 47.31 47.18 47.22 75500 -0.09 -0.19%
CFRX Contrafect 1.02 0.96 0.98 126700 -0.01 -1.01%
CG The Carlyle Group 21.6 21.15 21.4 448900 0.10 0.47%
CGBD Tcg Bdc Inc 18.55 18.41 18.53 30400 0.03 0.16%
CGEN Compugen Ltd 2.7 2.55 2.55 118900 -0.10 -3.77%
CGIX Cancer Genetics Inc 2.75 2.6 2.65 84800 -0.10 -3.64%
CGNT Cogentix Medical In 2.97 2.74 2.87 32900 0.06 2.14%
CGNX Cognex Cp 145.98 142.22 143.15 1040600 -2.83 -1.94%
CGO Calamos Glb Ttl Rtn 14.24 14.02 14.19 36400 0.11 0.78%
CHCI Comstock Hldgs Cos 1.77 1.68 1.71 11100 -0.06 -3.39%
CHCO City Holding Co 69.54 68.51 68.58 52900 -0.80 -1.15%
CHDN Churchill Downs In 217.1 213.7 214.9 57600 -2.20 -1.01%
CHEF The Chefs Warehouse 19.3 18.65 19 109000 0.35 1.88%
CHEK Check-Cap Ltd. Ord 1.07 1.02 1.02 86500 -0.05 -4.67%
CHFC Chemical Financial 55.11 54.04 54.06 187800 -0.88 -1.60%
CHFN Charter Finl Corp 17.77 17.19 17.41 173000 0.07 0.40%
CHFS Chf Solutions Inc 4.9 4.25 4.35 3018200 -0.45 -9.38%
CHI Calamos Cv Opp & Inc 11.47 11.42 11.45 159100 0.01 0.09%
CHKE Cherokee Inc 2.5 2.385 2.45 47500 0.05 2.08%
CHKP Check Point Software 104.7 103.53 103.62 867200 -0.61 -0.59%
CHMA Chiasma Inc 1.95 1.8 1.95 28400 0.15 8.33%
CHMG Chemung Financial Cp 48.77 47.9 48 3300 -0.77 -1.58%
CHNR China Natural Res 2.71 2.5 2.5 21600 -0.09 -3.47%
CHRS Coherus Bio 9.55 8.95 9.35 440900 0.35 3.89%
CHRW C.H. Robinson Ww 79.77 78.7 79.24 896700 0.53 0.67%
CHSCL CHS B Cum Pfd Srs 4 28.37 28.21 28.34 15000 0.08 0.28%
CHSCM CHS Pfd Clb Ser3 27.09 26.84 26.99 16400 -0.09 -0.33%
CHSCN CHS Inc Pfd B Srs 2 27.5 27.24 27.35 18900 -0.05 -0.18%
CHSCO CHS Inc Cl B Pfd 29.1 28.95 29.03 9300 0.08 0.28%
CHSCP CHS Inc Cum Pfd 30.12 29.8 29.85 9100 -0.07 -0.23%
CHTR Charter Communicatio 339.49 332.44 334.27 961000 -3.57 -1.06%
CHUBA Commercehub Inc 22.89 22.1 22.62 69800 -0.19 -0.83%
CHUBK Commercehub Inc 21.4 20.71 21.22 69300 0.19 0.90%
CHUY Chuy's Holdings Inc 24.05 23.4 23.45 133200 -0.60 -2.49%
CHW Calamos Gbl Dyn Inc 9.14 9.07 9.14 101600 0.00 0.00%
CHY Calamos Cv & High In 11.92 11.88 11.91 133600 0.01 0.08%
CIBR Nasdaq Cybersecurity ETF FT 22.569 22.465 22.49 60300 -0.02 -0.09%
CID Victory Intl Hi Div Vol Wtd ETF 35.65 35.49 35.49 1100 -0.16 -0.45%
CIDM Cinedigm Corp 1.52 1.43 1.49 18000 0.01 0.68%
CIFS China Internet Nationwide Financial Services Inc 59.95 58.35 58.66 283600 -0.94 -1.58%
CIGI Colliers Intl Grp In 62 61.45 61.75 12700 -0.25 -0.40%
CIL Victory Intl Vol Wtd ETF 39.98 39.9 39.98 1100 0.08 0.20%
CINF Cincinnati Financial 73.31 72.51 72.66 439000 -0.65 -0.89%
CIU Interm Credit Bd Ishares 109.71 109.53 109.65 130400 0.10 0.09%
CIVB Civista Bncshrs 22.85 22.38 22.58 16100 0.05 0.22%
CIZ Victory Dev Enhd Vol Wtd ETF 34.7 34.58 34.62 19900 -0.08 -0.23%
CIZN Citizens Hldg Co 22.95 22.65 22.7 6300 -0.20 -0.87%
CJJD China Jojo Drugstore 1.6 1.52 1.59 20700 -0.01 -0.63%
CKPT Checkpoint Therapeutics Inc 4.19 3.7 3.9 78900 -0.29 -6.92%
CLAR Clarus Corp 7.8 7.65 7.65 50400 -0.15 -1.92%
CLBS Caladrius Bio 3.58 3.4 3.51 62700 0.11 3.24%
CLCT Collectors Universe 28.63 28.21 28.27 36600 0.04 0.14%
CLDC China Lending Corp 3.35 3.2 3.23 5000 -0.03 -0.92%
CLDX Celldex Therapeutics 2.92 2.795 2.89 936100 0.09 3.21%
CLFD Clearfield Inc 14.25 13.85 13.9 17800 -0.10 -0.71%
CLIR Clearsign Combustion 2.85 2.7 2.8 49100 -0.05 -1.75%
CLLS Cellectis S.A. Ads 24.55 24.13 24.3 132500 -0.15 -0.61%
CLMT Calumet Specialty Pr 8.45 8.2 8.3 189400 0.00 0.00%
CLNE Clean Energy Fuels 2.21 2.14 2.2 910900 0.04 1.85%
CLNT Cleantech Solutions 12.4 7.1 7.1 8333800 -4.35 -37.99%
CLRB Cellectar Biosc 1.47 1.41 1.435 148000 0.03 1.77%
CLRBZ Cellectar Bio Sra WT 0.64 0.56 0.64 2500 0.00 0.00%
CLRO Clearone Inc 7.05 6.98 7.05 11600 0.07 1.00%
CLSD Clearside Biomedi 7.435 6.99 7.17 118600 0.15 2.14%
CLSN Celsion Corp 3.27 2.87 3.13 7433700 0.13 4.33%
CLUB Town Sports Internat 6.05 5.85 5.9 75400 -0.15 -2.48%
CLVS Clovis Oncology Inc 62.16 59.85 61.52 1046900 0.02 0.03%
CLWT Euro Tech Hldg 3.695 3.3 3.45 81100 0.00 0.00%
CLXT Calyxt Inc 19.49 18.7 19.46 25100 0.49 2.58%
CMCO Columbus Mckinnon 40.1 39.11 39.15 59500 -0.69 -1.73%
CMCSA Comcast Corp A 36.49 36.13 36.41 16402200 0.02 0.05%
CMCT Cim Commercial TR Cp 18.68 16.9 17.2 5700 -1.48 -7.92%
CME CME Group Inc 143.29 140.51 141.87 1040600 -1.42 -0.99%
CMFN Cm Finance 8.4 8.2 8.3 9100 0.10 1.22%
CMPR Cimpress N.V. Ord 122.55 121.01 121.39 92200 -0.66 -0.54%
CMRX Chimerix Inc 4.59 4.41 4.53 116500 0.12 2.72%
CMSSR Cm Seven Star Acquisition Corporation Right 0.28 0.28 0.28 5100 0.00 0.00%
CMTA Clementia Pharmaceuticals Inc. 16.74 16.04 16.43 33800 -0.07 -0.42%
CMTL Comtech Telecom Co 21.35 21 21.04 91400 0.01 0.05%
CNAT Conatus Pharmaceutic 4.2 4.03 4.13 178100 0.07 1.72%
CNBKA Century Bancorp Inc 86.4 85.1 85.3 8100 0.20 0.24%
CNCE Concert Pharmaceutic 22.59 21.78 22.22 194500 0.11 0.50%
CNCR Loncar Cancer Immunotherapy ETF 25.01 24.65 24.97 8800 0.19 0.77%
CNET Chinanet Online Hldg 1.15 1.09 1.12 70000 -0.03 -2.61%
CNIT China Info Tech 1.57 1.5 1.57 109800 0.02 1.29%
CNMD C O N M E D Cp 53.42 52.66 53.18 63400 -0.08 -0.15%
CNOB Connectone Bancorp 27.15 26.65 26.65 101000 -0.35 -1.30%
CNSL Consolidated Communications Holdings Inc 13.84 13.38 13.5 816400 0.10 0.75%
CNTF China Techfaith Wire 2.88 2.695 2.81 57300 0.06 2.18%
CNTY Century Casinos In 8.65 8.4 8.46 222100 -0.06 -0.70%
CNXN PC Connection Inc 28.78 26.42 26.66 33300 -0.50 -1.84%
COBZ Cobiz Financial Inc 20.83 20.51 20.52 54000 -0.18 -0.87%
CODA Coda Octopus Group 5.39 5.24 5.26 7600 -0.13 -2.41%
CODX Co-Diagnostics Inc 5.22 4.88 5.22 23300 0.16 3.16%
COGT Cogint Inc 4.75 4.4 4.525 381700 -0.22 -4.74%
COHR Coherent Inc 320.73 311.65 314.83 298100 -5.17 -1.62%
COHU Cohu Inc 25.55 24.77 24.88 182000 -0.62 -2.43%
COKE Coca Cola Bot Cons 207.48 203.99 204.55 40400 -2.09 -1.01%
COLB Columbia Banking Sys 44.99 43.91 43.95 237400 -0.58 -1.30%
COLL Collegium Pharma 19.13 15.09 16.3 2848700 -2.31 -12.41%
COLM Columbia Sprtswr 68.59 67.48 68.28 150800 0.15 0.22%
COMM Commscope Holding Co 35.75 35.15 35.56 1309100 0.41 1.17%
COMT Ishares Commodities Select Strategy ETF 36.7 36.59 36.61 8300 -0.07 -0.19%
CONE Cyrusone Inc 61.78 61.1 61.57 1074300 0.32 0.52%
CONN Conn's Inc 29.65 28.8 28.95 213600 -0.55 -1.86%
COOL Polarityte Inc 24.95 24.45 24.94 33700 0.03 0.12%
CORE Core Mark Holding 31.39 30.74 31.11 109800 0.25 0.81%
CORI Corium Intl 11.74 11.24 11.29 120700 -0.05 -0.44%
CORT Corcept Therapeutics 17.82 17.08 17.75 810100 0.07 0.40%
COST Costco Wholesale 174 171.1 172.48 1950000 -1.36 -0.78%
COUP Coupa Software Inc 34.93 34.11 34.4 154800 -0.16 -0.46%
COWN Cowen Group Inc 14.5 14.2 14.2 113400 -0.15 -1.05%
COWNL Cowen Grp 8.25 Sr Nt 26.86 26.86 26.86 100 0.00 0.00%
CPAH Counterpath Corp 2.7 2.42 2.43 14400 -0.02 -0.82%
CPHC Canterbury Park Hl 14.7 14.25 14.7 1200 0.45 3.16%
CPIX Cumberland Pharmaceu 7.96 7.51 7.96 7700 0.41 5.43%
CPLA Capella Education Co 82.75 81.45 82.1 61300 -0.20 -0.24%
CPLP Capital Product Part 3.24 3.175 3.23 560500 0.03 0.94%
CPRT Copart Inc 41.38 38.63 41.01 3799400 2.38 6.16%
CPRX Catalyst Pharm Inc 3.39 3.23 3.36 1170700 0.07 2.13%
CPSH Cps Technologies 1.4 1.3 1.36 8900 0.06 4.62%
CPSI Computer Programs 30.2 29.7 30.2 184500 0.45 1.51%
CPSS Consumer Portfol 4.38 4.17 4.17 68200 -0.21 -4.79%
CPST Capstone Turbine Cp 0.9 0.87 0.9 120900 0.00 0.00%
CPTA Capitala Finance Crp 7.84 7.46 7.75 183000 0.25 3.33%
CPTAG Capitala Finance Corp. 5.75% Convertible Notes D 24.8 24.64 24.64 1500 -0.11 -0.44%
CPTAL Capitala Finance Corp. 6% Notes Due 2022 25.15 25 25.15 3300 0.00 0.00%
CRAI Cra International 47.3 45.81 46.02 31400 -1.21 -2.56%
CRAY Cray Inc 23.7 23.05 23.25 248200 -0.15 -0.64%
CRBP Corbus Pharma 7.25 6.95 7.1 699600 0.15 2.16%
CRED Core US Credit Bond ETF Ishares 112.19 111.88 112.14 58600 0.26 0.23%
CREE Cree Inc 37.4 36.6 36.61 521100 -0.72 -1.93%
CREG China Recycling Ener 3.55 3.2 3.25 529900 -0.20 -5.80%
CRESY Cresud Sacif ADR 22.21 20.94 21.96 113800 0.89 4.22%
CRIS Curis Inc 0.92 0.89 0.89 1887800 -0.01 -1.11%
CRME Cardiome Pharma Corp 1.565 1.491 1.52 56800 -0.01 -0.65%
CRMT America's Car-Mart 48 46.05 46.35 32700 -1.35 -2.83%
CRNT Ceragon Networks Ltd 1.76 1.695 1.73 585700 0.03 1.76%
CROX Crocs Inc 11.18 10.89 11.12 662700 0.16 1.46%
CRSP Crispr Therapeutics Ag 20.05 19.2 19.81 813600 0.56 2.91%
CRTO Criteo S.A. Ads 33.275 31.82 32.07 1883000 -1.18 -3.55%
CRUS Cirrus Logic Inc 57.39 56.325 56.45 660400 -0.45 -0.79%
CRVL Corvel Cp 55.7 55 55.65 16700 0.25 0.45%
CRVS Corvus Pharma Com 11.14 10.06 10.24 137900 0.18 1.79%
CRWS Crown Crafts Inc 6.08 5.9 6.05 4600 0.15 2.54%
CRZO Carrizo Oil & Gas 20.235 19.25 20.16 3209100 0.87 4.51%
CSA Victory US Smallcap Vol Wtd ETF 45.61 45.54 45.61 700 0.07 0.15%
CSB Victory US Smallcap Hi Div Vol Wtd ETF 43.48 43.47 43.48 1100 0.01 0.02%
CSBK Clifton Bancorp Inc 17.21 16.99 16.99 92100 -0.09 -0.53%
CSBR Champions Oncolog 3.77 3.5 3.67 37900 0.04 1.10%
CSCO Cisco Systems Inc 36.715 36.36 36.45 17226300 -0.25 -0.68%
CSF Victory US Disc Enhd Vol Wtd ETF 44.69 44.48 44.5 17500 -0.08 -0.18%
CSFL Centerstate Bks Inc 26.44 26.08 26.22 153400 -0.04 -0.15%
CSGP Costar Group Inc 309.56 304.71 308.8 163700 0.28 0.09%
CSGS C S G Sys Intl 45.06 44.65 44.88 84600 0.16 0.36%
CSII Cardiovascular Syst 25.72 24.67 25.13 168900 0.33 1.33%
CSIQ Canadian Solar Inc 18.27 17.86 18.15 1049200 0.00 0.00%
CSJ 1-3 Year Credit Bond Ishares 104.86 104.8 104.84 394400 0.03 0.03%
CSML IQ Chaikin U.S. Small Cap ETF 28.09 27.88 27.88 28000 -0.18 -0.64%
CSOD Cornerstone Ondemand 37.48 36.56 37.27 351400 0.14 0.38%
CSPI C S P Inc 10.935 10.6 10.69 5600 -0.25 -2.24%
CSQ Calamos Strgc Ttl Rt 12.16 12.12 12.13 212000 -0.02 -0.16%
CSSE Chicken Soup For The Soul Entertainment Inc. 8.39 8.25 8.35 7600 0.00 0.00%
CSTE Caesarstone Sdot-Yam 25.15 24.6 24.65 109600 -0.35 -1.40%
CSTR Capstar Financial Holdings Inc 21.15 20.67 21.04 13700 0.23 1.11%
CSWC Capital Southwest 17.16 16.785 16.93 7200 0.14 0.86%
CSWI Csw Industrials Inc 47.4 46.7 46.7 19400 -0.35 -0.74%
CSX CSX Corp 51.2 50.13 51.01 4665700 0.61 1.21%
CTAS Cintas Corp 147.71 146.56 147.36 427500 -0.20 -0.14%
CTBI Community TR Bancp 48.85 48.2 48.3 32000 -0.55 -1.13%
CTG Computer Task Gp Inc 5.47 5.25 5.27 36500 0.02 0.38%
CTHR Charles & Colvard 1.27 1.185 1.2 144500 0.00 0.00%
CTIB Cti Inds Corp 3.58 3.57 3.58 5200 0.00 0.00%
CTIC Cti Biopharm Corp 2.94 2.88 2.9 28200 -0.01 -0.34%
CTMX Cytomx Thera 20.98 20.55 20.7 248700 -0.02 -0.10%
CTRE Caretrust REIT Inc 18.98 18.64 18.76 254600 -0.04 -0.21%
CTRL Control4 Corp 35.24 34.39 34.78 430800 -0.27 -0.77%
CTRN Citi Trends Inc 25.15 24.01 24.79 152100 0.60 2.48%
CTRP Ctrip.Com Intl Ltd 48.74 47.8 48.03 2968200 -0.36 -0.74%
CTRV Contravir Pharmaceut 0.515 0.485 0.49 651400 -0.01 -2.00%
CTSH Cognizant Tech Sol 72.06 71.48 71.71 2537800 -0.21 -0.29%
CTSO Cytosorbents Cor 6.8 6.55 6.8 321600 0.25 3.82%
CTWS Conn Water Svcs In 62 61.36 61.47 30300 -0.02 -0.03%
CTXR Citius Pharmaceuticals Inc 4.76 4.5 4.62 68300 -0.03 -0.65%
CTXRW Citius Pharmaceuticals Inc. Warrant 0.77 0.47 0.77 10800 0.30 63.83%
CTXS Citrix Systems Inc 87.16 86.41 86.68 1421300 -0.08 -0.09%
CUBA Herzfeld Caribbean 7 6.95 6.96 5800 -0.01 -0.14%
CUBN Commerce Un Bcsh 24.75 23.66 24.29 5800 0.63 2.66%
CUI Cui Global Inc 2.83 2.76 2.79 29800 0.00 0.00%
CUR Neuralstem Inc 1.1 1.01 1.08 139800 0.03 2.86%
CUTR Cutera Inc 41.75 40.5 40.75 170500 0.05 0.12%
CVBF Cvb Financial Corp 23.87 23.53 23.53 177800 -0.13 -0.55%
CVCO Cavco Inds Inc 152.65 148.4 148.95 30400 -3.70 -2.42%
CVCY Central Vly Cmty Bcp 20.49 19.99 20.07 12700 -0.41 -2.00%
CVGI Commercial Vehicle G 11.6 11.065 11.17 188700 -0.31 -2.70%
CVGW Calavo Growers Inc 75.15 73.75 74.5 49800 -0.65 -0.86%
CVLT Commvault Systems 54.8 54.15 54.4 324200 -0.10 -0.18%
CVLY Codorus Valley Bncp 29.74 28.57 28.92 7900 -0.74 -2.49%
CVO Cenveo Inc 0.97 0.905 0.94 178100 0.00 0.00%
CVTI Covenant Transportn 30.09 29.32 29.8 73100 0.13 0.44%
CVV CVD Equipment Corp 12.9 12.1 12.59 70300 0.34 2.78%
CWAY Coastway Bancorp Inc 20.25 20.25 20.25 1200 0.00 0.00%
CWCO Cons Water Co Inc 13.2 12.93 13.1 37600 -0.05 -0.38%
CWST Casella Waste Sys 19.5 19.34 19.36 118900 -0.09 -0.46%
CXDC China Xd Plastics Co 4.85 4.79 4.8 15400 0.01 0.21%
CXRX Concordia International 0.49 0.45 0.48 245500 0.03 6.67%
CXSE Wisdomtree China Ex-Cso Fund 89.83 89.42 89.66 55600 -0.10 -0.11%
CY Cypress Semiconductr 17.37 17.15 17.18 3700000 -0.18 -1.04%
CYAD Celyad Sa Ads 45.58 45.25 45.55 2300 -0.03 -0.07%
CYAN Cyanotech Corp 4.3 4.1 4.2 12200 -0.10 -2.33%
CYBE Cyberoptics Cp 17.15 16.7 16.95 103200 0.10 0.59%
CYBR Cyberark Soft Ord 47.74 46.79 47.19 419900 0.19 0.40%
CYCC Cyclacel Pharmaceuti 1.87 1.78 1.83 406800 -0.01 -0.54%
CYHHZ Community Health Sys 0.0094 0.0083 0.0084 82100 -0.00 -6.67%
CYOU Changyou.Com Ltd 37.975 36.19 37.79 296200 0.12 0.32%
CYRN Cyren Ltd 2.475 2.4 2.425 45600 -0.03 -1.02%
CYRX Cryoport Inc 7.13 6.705 7 98500 0.00 0.00%
CYRXW Cryoport Inc Wts 4 4 4 400 0.00 0.00%
CYTK Cytokinetics 8.15 7.85 7.975 3828400 0.12 1.59%
CYTR Cytrx Corporation 2.18 2.01 2.14 419600 0.13 6.47%
CYTX Cytori Therapeutics 0.39 0.345 0.385 349600 0.04 11.59%
CYTXW Cytori Therapeutics Inc 0.035 0.03 0.03 4100 -0.01 -14.29%
CZNC Citizens Nrthn Cp 24.93 24.51 24.61 13500 -0.23 -0.93%
CZR Caesars Entertainment Corp 13.25 12.975 13.15 7945400 0.10 0.77%
CZWI Citizens Community 13.66 13.4 13.4 600 0.00 0.00%
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