HomeExchange
NASDAQ EOD:2018-04-02
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 33.85 32.45 32.7 3284500 -1.02 -3.02%
CAAS China Automotive Sys 4.46 4.28 4.31 33500 -0.15 -3.36%
CAC Camden Natl Cp 44.25 43 43.54 32100 -0.71 -1.60%
CACC Credit Acceptance 330.57 320.84 322.96 96700 -6.94 -2.10%
CACG Legg Clearbridge All Cap Growth ETF 27.75 27.41 27.57 8100 -0.14 -0.51%
CADC China Advanced Const 2.21 2.05 2.15 32100 0.05 2.38%
CAFD 8Point3 Energy Cl A 12.11 11.8 11.92 75600 0.12 1.02%
CAKE Cheesecake Fact 48.545 46.85 47.47 1122700 -0.65 -1.35%
CALA Calithera Biosci Com 6.6 6.05 6.35 833200 0.05 0.79%
CALD Callidus Software 36 35.95 35.95 1303300 0.00 0.00%
CALI China Auto Logistics 3.14 2.52 2.79 484900 -0.35 -11.15%
CALL Magicjack Vocaltec L 8.45 8.375 8.4 113000 0.00 0.00%
CALM Cal-Maine Foods In 44.1 41.15 43.3 977200 -0.80 -1.81%
CAMP Calamp Corp 22.89 22.33 22.46 202400 -0.31 -1.36%
CAMT Camtek Ltd 6.66 6.55 6.64 113200 -0.01 -0.15%
CAPR Capricor Therap 1.38 1.26 1.35 158500 -0.03 -2.17%
CAR Avis Budget Group I 47.37 46.03 46.29 1863300 -0.56 -1.20%
CARA Cara Therapeutics 12.37 11.62 11.83 884500 -0.54 -4.37%
CARB Carbonite Inc 29.175 28.15 28.5 347500 -0.20 -0.70%
CARG Cargurus Inc Class A 40.6 35.59 37.63 359100 -1.07 -2.76%
CARO Carolina Financial Corp 39.56 38.14 38.77 47400 -0.50 -1.27%
CART Carolina Trust Bank 9.4 9.21 9.4 3500 0.18 1.95%
CARV Carver Bancorp 2.85 2.72 2.72 4400 -0.01 -0.37%
CARZ Nasdaq Global Auto Index Fund FT 40.83 40.25 40.25 1500 -0.48 -1.18%
CASA Casa Systems Inc 29.28 28.16 28.91 614000 -0.13 -0.45%
CASH Meta Financial Grp 110.05 107.55 109.05 57600 -0.05 -0.05%
CASI Casi Phrmactcls Inc 4.79 4.13 4.27 874500 0.07 1.67%
CASM Cas Medical Sys Inc 1.3 1.25 1.29 12700 0.02 1.57%
CASS Cass Information Sys 59.32 57.33 58.27 29300 -1.05 -1.77%
CASY Casey's General Stor 110.39 108.235 109.2 418400 -0.57 -0.52%
CATB Catabasis Pharma 1.82 1.75 1.76 198500 -0.04 -2.22%
CATC Cambridge Bancorp 87.11 85.6 85.6 4600 -1.40 -1.61%
CATH G-X S&P 500 Catholic Values ETF 32.44 31.47 31.66 83900 -0.78 -2.40%
CATM Cardtronics Inc 22.66 21.83 21.91 536400 -0.41 -1.84%
CATS Catasys Inc 4.8 4.7 4.76 13700 -0.04 -0.83%
CATY Cathay Genl Bncp 40.19 38.49 38.94 312500 -1.01 -2.53%
CAVM Cavium Inc 79.89 77.21 77.52 899100 -1.68 -2.12%
CBAK China Bak Battery 1.4 1.35 1.35 13000 0.00 0.00%
CBAN Colony Bankcorp Inc 16.6 15.4 16 4100 0.00 0.00%
CBAY Cymabay Therapeutics 12.98 10.86 11.14 1961000 -1.72 -13.37%
CBFV Cb Financial Svc 30.95 30.95 30.95 100 0.00 0.00%
CBIO Catalyst Bio 25.95 23.25 23.6 261100 -2.03 -7.92%
CBLI Cleveland Biolabs 3.44 2.99 3.18 70400 -0.11 -3.34%
CBMG Cellular Biomedicine 18.65 16.8 18.65 38400 1.35 7.80%
CBOE CBOE Global Markets Inc 115.13 111.3 112.48 1105500 -1.60 -1.40%
CBPO China Biologic Produ 81.47 78.49 79.13 176700 -1.87 -2.31%
CBRL Cracker Barrel 159.665 155.86 157.66 306700 -1.47 -0.92%
CBSH Commerce Bancshares 59.9 57.87 58.45 511700 -1.39 -2.32%
CBSHP Commerce BNC B Dep 25.74 25.67 25.73 2700 0.04 0.16%
CBTX Cbtx Inc 29.42 27.82 29.11 27900 -0.12 -0.41%
CCBG Capital City Bank Gr 25.58 23.91 24.08 103800 -0.64 -2.59%
CCCL China Ceramics Co 1.64 1.41 1.42 51400 -0.13 -8.39%
CCCR China Commercial Cre 1.08 0.97 1.01 225000 -0.05 -4.72%
CCD Calams Dy Cnv In 19.855 19.38 19.47 102900 -0.08 -0.41%
CCIH Chinacache Hldgs ADR 1.11 1.03 1.06 117900 -0.02 -1.85%
CCLP CSI Compressco 7.395 7.1 7.15 73600 -0.14 -1.92%
CCMP Cabot Microelectron 108.355 102.06 103.01 103000 -3.69 -3.46%
CCNE Cnb Financial Corp 29.65 28.26 28.53 14000 0.27 0.96%
CCOI Cogent Comm Hldgs 43.9 42.35 42.7 193800 -0.60 -1.39%
CCRC China Customer Ord 15.25 14.84 15.11 734600 -0.01 -0.07%
CCRN Cross Ctry Hlthcr 11.2 10.61 10.71 223100 -0.39 -3.51%
CCXI Chemocentryx Inc 13.6 12.18 12.33 260700 -1.27 -9.34%
CDC Victory US Eqty Income Ehnd Vol Wtd ETF 45.38 44.19 44.56 49600 -0.82 -1.81%
CDEV Centennial Resource Development Inc 18.19 17.36 17.73 1515200 -0.35 -1.94%
CDK Cdk Global Inc 64.54 62.02 62.41 1231900 -0.91 -1.44%
CDL Victory US Largecap Hi Div Vol Wtd ETF 44.18 43 43.35 32300 -0.83 -1.88%
CDLX Cardlytics Inc. 14.64 13.82 14.2 105600 -0.38 -2.61%
CDMO Avid Bioservices Inc. 3.35 2.93 3.32 2126500 0.37 12.54%
CDMOP Avid Bioservices Inc. 25 24.795 24.795 200 -0.20 -0.82%
CDNA Caredx Inc 8.16 7.6 7.93 180900 -0.02 -0.25%
CDNS Cadence Design Sys 37.05 35.49 35.85 2274700 -0.84 -2.29%
CDTI Clean Diesel Technol 1 0.89 1 75100 0.11 12.36%
CDTX Cidara Thera 4.15 3.75 3.95 278300 -0.10 -2.47%
CDW CDW Corp 70.8 68.32 68.84 865100 -1.43 -2.04%
CDXC Chromadex Corp CS 4.29 3.92 3.94 490700 -0.26 -6.19%
CDXS Codexis Inc 10.95 10.25 10.35 277600 -0.60 -5.48%
CDZI Cadiz Inc 13.65 12.95 13.5 136000 0.10 0.75%
CECE C E C O Envir 4.61 4.37 4.44 258300 0.02 0.45%
CECO Career Education 13.31 12.75 12.89 130500 -0.24 -1.83%
CELC Celcuity Inc 16.67 16 16.3 17400 -0.13 -0.79%
CELG Celgene Corp 89.42 85.79 87.07 6879700 -1.73 -1.95%
CELGZ Celgene Cp Cvr 0.49 0.14 0.205 419800 -0.29 -58.16%
CELH Celsius Holdings Inc 4.68 4.42 4.48 66700 -0.02 -0.44%
CEMI Chembio Diagnostics 7.95 7.75 7.8 6200 -0.15 -1.89%
CENT Central Garden 43.23 41.45 41.77 96500 -1.24 -2.88%
CENTA Central Garden & Pet 39.6 38.24 38.5 119700 -1.09 -2.75%
CENX Century Aluminum C 17.14 16.19 16.36 1642500 -0.11 -0.67%
CERC Cerecor Inc 4.31 3.705 4.3 445000 0.00 0.00%
CERCW Cerecor Inc Cl A WT 0.4 0.37 0.37 10200 -0.03 -7.50%
CERN Cerner Corp 58.05 56.01 57.1 4450000 -0.38 -0.66%
CERS Cerus Corp 5.53 5.24 5.26 962400 -0.24 -4.36%
CETV Central EUR Med A 4.3 4.05 4.1 126100 -0.05 -1.20%
CETX Cemtrex Inc 2.89 2.73 2.77 40900 -0.04 -1.42%
CEVA Ceva Inc 36.45 35.6 35.9 152700 -0.25 -0.69%
CEY Victoryshares Emerging Market High Div Vol Wtd E 26.58 26.27 26.27 600 -0.31 -1.17%
CEZ Victory EM Vol Wtd ETF 29.775 29.11 29.343 2200 -0.43 -1.45%
CFA Victory US 500 Vol ETF ETF 48.84 47.415 47.85 98700 -0.99 -2.03%
CFBI Community First Bancshares Inc 11.5 11.21 11.21 19800 -0.01 -0.09%
CFBK Central Fed Cp 2.33 2.3 2.31 18500 0.00 0.00%
CFFI C&F Financial Corp 53.175 51.9 51.9 1800 -0.75 -1.42%
CFFN Capitol Fed Finl Inc 12.445 12.19 12.27 403900 -0.08 -0.65%
CFMS Conformis Inc CS 1.48 1.3 1.32 412100 -0.13 -8.97%
CFO Victory US 500 Ehnd Vol Wtd ETF 48.89 47.35 47.75 312100 -1.14 -2.33%
CFRX Contrafect 1.6 1.52 1.55 67800 -0.05 -3.13%
CG The Carlyle Group 21.35 20.6 20.8 451800 -0.55 -2.58%
CGBD Tcg Bdc Inc 17.905 17.57 17.81 51900 -0.03 -0.17%
CGEN Compugen Ltd 5 4.15 4.25 1748400 -0.75 -15.00%
CGIX Cancer Genetics Inc 1.75 1.65 1.65 90900 -0.05 -2.94%
CGNT Cogentix Medical In 3.86 3.84 3.86 335000 0.02 0.52%
CGNX Cognex Cp 51.97 48.46 48.82 2797400 -2.92 -5.64%
CGO Calamos Glb Ttl Rtn 14.58 14.36 14.37 11100 -0.14 -0.96%
CHCI Comstock Hldgs Cos 1.9 1.53 1.62 320200 0.09 5.88%
CHCO City Holding Co 68.62 67.04 67.95 85900 -0.58 -0.85%
CHDN Churchill Downs In 245.5 234.75 238.15 158900 -4.85 -2.00%
CHEF The Chefs Warehouse 23.05 22.25 22.6 195800 -0.40 -1.74%
CHEK Check-Cap Ltd Ord 0.528 0.505 0.515 121900 -0.00 -0.58%
CHEKW Check-Cap Ltd A WT 0.32 0.32 0.32 100 0.00 0.00%
CHFC Chemical Financial 55.08 53.53 53.9 498600 -0.68 -1.25%
CHFN Charter Finl Corp 21.49 20.41 20.8 51500 -0.59 -2.76%
CHFS Chf Solutions Inc 2.95 2.5 2.71 110400 -0.06 -2.17%
CHI Calamos Cv Opp & Inc 11.18 10.93 11.05 158000 -0.06 -0.54%
CHKE Cherokee Inc 1.35 1.25 1.35 8500 0.10 8.00%
CHKP Check Point Software 100.14 97.93 98.66 1584600 -0.60 -0.60%
CHMA Chiasma Inc 1.6 1.3 1.5 154500 0.20 15.38%
CHMG Chemung Financial Cp 47.35 46.09 46.43 2200 0.10 0.22%
CHNR China Natural Res 2.2 1.9 2.01 31200 -0.19 -8.64%
CHRS Coherus Bio 11.35 9.85 10.25 847300 -0.70 -6.39%
CHRW C.H. Robinson Ww 93.69 91.63 92.23 1614100 -1.30 -1.39%
CHSCL CHS B Cum Pfd Srs 4 27.92 27.8 27.84 22200 0.04 0.14%
CHSCM CHS Pfd Clb Ser3 27.14 26.83 26.98 27800 0.15 0.56%
CHSCN CHS Inc Pfd B Srs 2 28.34 27.82 28.23 34200 0.24 0.86%
CHSCO CHS Inc Cl B Pfd 29.35 29.07 29.15 3500 -0.13 -0.44%
CHSCP CHS Inc Cum Pfd 29.99 29.82 29.97 9100 -0.02 -0.07%
CHTR Charter Communicatio 310.6 298.67 303.87 1753000 -5.04 -1.63%
CHUBA Commercehub Inc 22.56 22.47 22.54 236500 0.04 0.18%
CHUBK Commercehub Inc 22.53 22.48 22.5 738200 0.01 0.04%
CHUY Chuy's Holdings Inc 26.35 25.6 25.95 128200 -0.20 -0.76%
CHW Calamos Gbl Dyn Inc 9.1 8.8 8.86 154400 -0.15 -1.66%
CHY Calamos Cv & High In 11.75 11.55 11.63 212100 -0.12 -1.02%
CIBR Nasdaq Cybersecurity ETF FT 25.06 24.38 24.6 116300 -0.46 -1.84%
CID Victory Intl Hi Div Vol Wtd ETF 35.11 34.42 34.78 33600 -0.33 -0.94%
CIDM Cinedigm Corp 1.4 1.33 1.38 16500 -0.02 -1.43%
CIFS China Internet Nationwide Financial Services Inc 32.54 32 32.41 51700 0.40 1.25%
CIGI Colliers Intl Grp In 69.45 67.3 68 33300 -1.45 -2.09%
CIL Victory Intl Vol Wtd ETF 39.62 39.42 39.59 4500 -0.03 -0.08%
CINF Cincinnati Financial 74.28 71.21 72.37 500400 -1.69 -2.28%
CIU Interm Credit Bd Ishares 107.08 106.87 106.98 254900 0.10 0.09%
CIVB Civista Bncshrs 23.04 22.76 22.94 43200 0.04 0.17%
CIZ Victory Dev Enhd Vol Wtd ETF 35.96 34.02 34.56 49500 -1.40 -3.89%
CIZN Citizens Hldg Co 22.43 21.65 22.4 7800 0.74 3.42%
CJJD China Jojo Drugstore 1.34 1.31 1.31 1400 0.00 0.00%
CKPT Checkpoint Therapeutics Inc 4.41 3.83 4.02 75400 -0.39 -8.84%
CLAR Clarus Corp 6.7 6.5 6.6 33500 -0.10 -1.49%
CLBS Caladrius Bio 5.89 5.34 5.42 17300 -0.40 -6.87%
CLCT Collectors Universe 15.88 15.12 15.34 68700 -0.31 -1.98%
CLDC China Lending Corp 1.96 1.73 1.84 14000 -0.12 -6.12%
CLDX Celldex Therapeutics 2.33 2.11 2.14 2081900 -0.19 -8.15%
CLFD Clearfield Inc 12.89 11.75 11.9 30900 -0.95 -7.39%
CLIR Clearsign Combustion 2.05 1.95 2 78800 0.00 0.00%
CLIRW Clearsign Combustion Corporation Warrant 0.83 0.35 0.83 300 0.48 137.14%
CLLS Cellectis S.A. Ads 31.64 30.24 30.73 108500 -0.91 -2.88%
CLMT Calumet Specialty Pr 7.15 6.65 6.9 358200 -0.15 -2.13%
CLNE Clean Energy Fuels 1.645 1.56 1.57 884800 -0.07 -4.27%
CLRB Cellectar Biosc 1.14 1.03 1.09 284100 -0.03 -2.68%
CLRBZ Cellectar Bio Sra WT 0.48 0.42 0.48 10500 0.00 0.00%
CLRG IQ Chaikin U.S. Large Cap ETF 24.58 24.37 24.56 5200 0.14 0.57%
CLRO Clearone Inc 7.9 7.52 7.52 2200 -0.38 -4.81%
CLSD Clearside Biomedi 10.79 10.13 10.26 314700 -0.38 -3.57%
CLSN Celsion Corp 2.25 2.11 2.14 151200 -0.10 -4.46%
CLUB Town Sports Internat 8.1 7.25 7.9 176800 0.30 3.95%
CLVS Clovis Oncology Inc 52.4 49.115 50.24 906300 -2.02 -3.87%
CLWT Euro Tech Hldg 2.6 2.1 2.25 78700 -0.30 -11.76%
CLXT Calyxt Inc 13.95 13.09 13.37 62300 0.22 1.67%
CMCO Columbus Mckinnon 35.83 34.4 34.87 100100 -0.96 -2.68%
CMCSA Comcast Corp A 34.3 33.26 33.52 35583900 -0.57 -1.67%
CMCT Cim Commercial TR Cp 13.5 12.6 13.5 5900 0.80 6.30%
CME CME Group Inc 161.62 155.4 157.7 1795300 -3.92 -2.43%
CMFN Cm Finance 8.35 8.15 8.25 16200 0.10 1.23%
CMPR Cimpress N.V. Ord 163.94 149.05 151.25 173400 -3.18 -2.06%
CMRX Chimerix Inc 5.21 4.68 4.84 148400 -0.32 -6.20%
CMSSU Cm Seven Star Acquisition Corp 10.3 10.26 10.3 7900 0.04 0.39%
CMSSW Cm Seven Star Acquisition Corporation Warrant 0.33 0.33 0.33 300 0.00 0.00%
CMTA Clementia Pharmaceuticals Inc 16.92 15.01 16.72 37600 1.67 11.10%
CMTL Comtech Telecom Co 30.47 29.745 30.2 247400 0.30 1.00%
CNACR Constellation Alpha Capital Corp Right 0.385 0.37 0.385 1600 0.02 4.05%
CNACU Constellation Alpha Capital Corp Unit 10.98 10.47 10.47 1400 -0.51 -4.64%
CNAT Conatus Pharmaceutic 5.93 5.52 5.56 412100 -0.34 -5.76%
CNBKA Century Bancorp Inc 79.4 77.5 77.9 4200 -1.20 -1.52%
CNCE Concert Pharmaceutic 22.33 19.05 19.66 530500 -2.55 -11.48%
CNCR Loncar Cancer Immunotherapy ETF 28.85 27.65 27.76 47900 -1.04 -3.61%
CNET Chinanet Online Hldg 1.84 1.61 1.68 209000 0.01 0.60%
CNFR Conifer Holdings 5.855 5.85 5.85 700 -0.01 -0.09%
CNIT China Info Tech 1.8 1.63 1.66 152500 -0.14 -7.78%
CNMD C O N M E D Cp 63.525 60.92 61.47 118100 -1.77 -2.80%
CNOB Connectone Bancorp 29.2 27.9 28.45 148800 -0.35 -1.22%
CNSL Consolidated Communications Holdings Inc 10.93 10.46 10.47 956100 -0.43 -3.94%
CNTF China Techfaith Wire 2.17 2.11 2.11 12000 -0.03 -1.40%
CNTY Century Casinos In 7.72 7.37 7.63 371400 0.18 2.42%
CNXN PC Connection Inc 25.77 25.01 25.47 66200 0.46 1.84%
COBZ Cobiz Financial Inc 19.65 18.92 19.19 228300 -0.40 -2.04%
COCP Cocrystal Pharma Inc 6.44 5.35 6.25 46200 0.49 8.51%
CODA Coda Octopus Group 3.81 3.48 3.5 17000 0.02 0.57%
CODX Co-Diagnostics Inc 2.4 2.07 2.26 41600 0.04 1.80%
COGT Cogint Inc 2.75 2.3 2.35 757900 -0.30 -11.32%
COHR Coherent Inc 187.75 182.22 185.98 609300 -0.33 -0.18%
COHU Cohu Inc 22.955 22.13 22.23 192300 -0.48 -2.11%
COKE Coca Cola Bot Cons 173.66 168.755 170.3 51900 -2.34 -1.36%
COLB Columbia Banking Sys 42.26 40.65 41.37 299200 -0.45 -1.08%
COLL Collegium Pharma 25.63 23.44 23.64 396100 -1.86 -7.29%
COLM Columbia Sprtswr 76.99 74.28 75.14 239800 -1.07 -1.40%
COMM Commscope Holding Co 39.91 38.99 39.46 982900 -0.32 -0.80%
COMT Ishares Commodities Select Strategy ETF 36.87 36.15 36.23 55100 -0.64 -1.74%
CONE Cyrusone Inc 51.44 49.78 50.08 677900 -1.16 -2.26%
CONN Conn's Inc 33.95 32.3 33.55 500200 -0.25 -0.74%
COOL Polarityte Inc 18.73 17.27 18.29 128200 0.36 2.01%
CORE Core Mark Holding 21.46 20.7 20.87 260200 -0.25 -1.18%
CORI Corium Intl 11.4 10.29 10.55 419200 -0.82 -7.21%
CORT Corcept Therapeutics 16.6 15.215 15.42 1160600 -0.89 -5.46%
COST Costco Wholesale 186.91 181.05 182.75 3599100 -4.16 -2.23%
COUP Coupa Software Inc 46.08 43.89 44.5 575200 -0.55 -1.22%
COWN Cowen Group Inc 13.4 12.95 13.2 379800 0.00 0.00%
COWNZ Cowen Inc 7.35% Senior Notes Due 2027 25.31 25.21 25.23 17500 -0.02 -0.08%
CPAH Counterpath Corp 2.9 2.71 2.71 10100 -0.15 -5.24%
CPHC Canterbury Park Hl 15.25 15.25 15.25 600 0.00 0.00%
CPIX Cumberland Pharmaceu 6.73 6.61 6.66 3500 -0.07 -1.04%
CPLA Capella Education Co 87.65 85.55 86.1 48900 -1.20 -1.37%
CPLP Capital Product Part 3.14 3.06 3.09 289100 -0.02 -0.64%
CPRT Copart Inc 51.13 49.32 49.8 1002100 -1.13 -2.22%
CPRX Catalyst Pharm Inc 2.52 2.33 2.39 734700 -0.01 -0.42%
CPSH Cps Technologies 1.34 1.27 1.29 36000 -0.05 -3.73%
CPSI Computer Programs 29.45 28.55 28.75 113300 -0.55 -1.88%
CPSS Consumer Portfol 3.795 3.75 3.775 24500 -0.02 -0.40%
CPST Capstone Turbine Cp 1.2 1.14 1.18 656000 0.02 1.72%
CPTA Capitala Finance Crp 7.98 7.75 7.94 143500 0.18 2.32%
CPTAG Capitala Finance Corp 5.75% Convertible Notes D 24.54 24.5 24.5 1800 0.00 0.00%
CPTAL Capitala Finance Corp 6% Notes Due 2022 24.98 24.89 24.9 3800 0.00 0.00%
CRAI Cra International 54.17 50.93 52.52 63500 0.12 0.23%
CRAY Cray Inc 20.75 20.1 20.5 367900 0.05 0.24%
CRBP Corbus Pharma 6.2 5.75 5.9 569500 -0.15 -2.48%
CRED Core US Credit Bond ETF Ishares 108.81 108.485 108.7 55300 0.21 0.19%
CREE Cree Inc 40.61 38.73 38.86 882500 -1.31 -3.26%
CREG China Recycling Ener 1.66 1.395 1.46 43900 0.02 1.39%
CRESY Cresud Sacif ADR 21 20.135 20.4 108700 0.24 1.19%
CRIS Curis Inc 0.655 0.562 0.566 2903600 -0.09 -13.59%
CRME Cardiome Pharma Corp 2.45 2.11 2.2 223800 -0.18 -7.56%
CRMT America's Car-Mart 50.7 48.7 49.45 33600 -1.05 -2.08%
CRNT Ceragon Networks Ltd 2.7 2.56 2.62 363900 -0.08 -2.96%
CRON Cronos Group Inc 6.73 6.15 6.25 1853900 -0.48 -7.13%
CROX Crocs Inc 16.32 15.72 15.89 790800 -0.38 -2.34%
CRSP Crispr Therapeutics Ag 46.01 41.55 43.27 855100 -2.18 -4.80%
CRTO Criteo S.A. Ads 25.98 25.08 25.32 878700 -0.62 -2.39%
CRUS Cirrus Logic Inc 40.86 38.46 38.55 1252800 -2.11 -5.19%
CRVL Corvel Cp 50.55 48.25 48.4 26600 -2.15 -4.25%
CRVS Corvus Pharma Com 11.44 10.765 10.86 90800 -0.58 -5.07%
CRWS Crown Crafts Inc 5.87 5.65 5.85 16900 -0.02 -0.34%
CRZO Carrizo Oil & Gas 15.86 15.17 15.59 3644100 -0.27 -1.70%
CSA Victory US Smallcap Vol Wtd ETF 44.59 44.295 44.4 12100 0.10 0.24%
CSB Victory US Smallcap Hi Div Vol Wtd ETF 42.71 41.66 41.9 14900 -0.81 -1.90%
CSBR Champions Oncolog 3.82 3.61 3.8 22300 0.19 5.26%
CSCO Cisco Systems Inc 42.63 40.53 41.01 36791700 -1.51 -3.55%
CSF Victory US Disc Enhd Vol Wtd ETF 45.16 43.1 43.38 25500 -1.78 -3.94%
CSFL Centerstate Bank Corp 26.93 25.965 26.35 671700 -0.07 -0.26%
CSGP Costar Group Inc 363.32 347.58 351.13 125400 -11.39 -3.14%
CSGS C S G Sys Intl 45.66 43.19 44.79 153800 -0.38 -0.84%
CSII Cardiovascular Syst 22.25 20.89 21.73 404700 -0.13 -0.59%
CSIQ Canadian Solar Inc 16.405 16.03 16.3 494200 0.19 1.18%
CSJ 1-3 Year Credit Bond Ishares 103.7 103.61 103.7 508100 0.07 0.07%
CSML IQ Chaikin U.S. Small Cap ETF 27.34 26.4 26.59 29000 -0.75 -2.74%
CSOD Cornerstone Ondemand 39.62 38.25 38.79 567500 -0.08 -0.21%
CSPI C S P Inc 11.04 10.75 10.75 9100 0.00 0.00%
CSQ Calamos Strgc Ttl Rt 11.84 11.37 11.52 381300 -0.30 -2.54%
CSSE Chicken Soup For The Soul Entertainment Inc 7.315 6.67 7.02 48600 -0.11 -1.54%
CSTE Caesarstone Sdot-Yam 19.65 18.925 18.95 210900 -0.60 -3.07%
CSTR Capstar Financial Holdings Inc 18.8 17.75 17.95 22500 -0.85 -4.52%
CSWC Capital Southwest 17.1 16.78 16.81 19900 -0.19 -1.12%
CSWCL Capital Southwest Corporation 5.95% Notes Due 20 25.45 25.01 25.12 7500 -0.33 -1.30%
CSWI Csw Industrials Inc 45.4 43.3 44.15 52800 -0.80 -1.78%
CSX CSX Corp 56 53.91 54.74 5791100 -0.74 -1.33%
CTAS Cintas Corp 170.99 165.48 167.46 584000 -2.65 -1.56%
CTBI Community TR Bancp 47.2 43.95 44.6 52900 -0.55 -1.22%
CTG Computer Task Gp Inc 8.28 7.96 8.1 117800 -0.09 -1.10%
CTHR Charles & Colvard 1.37 1.34 1.34 25400 -0.03 -2.19%
CTIB Cti Inds Corp 4.05 3.8 4.05 7600 0.10 2.53%
CTIC Cti Biopharm Corp 4.04 3.7 3.88 368300 0.10 2.65%
CTMX Cytomx Thera 28.59 27.08 27.92 456500 -0.20 -0.71%
CTRE Caretrust REIT Inc 13.84 13.07 13.16 643900 -0.26 -1.94%
CTRL Control4 Corp 21.64 20.6 20.91 336600 -0.45 -2.11%
CTRN Citi Trends Inc 31.92 30.6 30.68 190300 -0.08 -0.26%
CTRP Ctrip.Com Intl Ltd 46.76 45.31 45.77 4307600 -0.85 -1.82%
CTRV Contravir Pharmaceut 0.24 0.22 0.23 260300 -0.01 -4.17%
CTSH Cognizant Tech Sol 81.27 78.46 79.21 4708200 -1.25 -1.55%
CTSO Cytosorbents Cor 7.1 6.9 6.9 186400 -0.10 -1.43%
CTWS Conn Water Svcs In 61.63 58.76 59.51 87200 -0.89 -1.47%
CTXR Citius Pharmaceuticals Inc 3.12 3 3.12 14600 0.02 0.65%
CTXRW Citius Pharmaceuticals Inc Warrant 0.67 0.67 0.67 1000 0.00 0.00%
CTXS Citrix Systems Inc 92.61 90.79 91.33 2617200 -0.56 -0.61%
CUBA Herzfeld Caribbean 7.21 6.97 7.02 10200 -0.19 -2.64%
CUE Cue Biopharma Inc. 14.13 13.7 13.91 25600 -0.06 -0.43%
CUI Cui Global Inc 2.65 2.53 2.56 74200 -0.07 -2.66%
CUR Neuralstem Inc 1.74 1.53 1.71 63400 -0.02 -1.16%
CUTR Cutera Inc 50.5 48.85 49.25 91400 -1.00 -1.99%
CVBF Cvb Financial Corp 22.83 21.96 22.13 313200 -0.54 -2.38%
CVCO Cavco Inds Inc 173.2 168.45 170.85 75200 -2.35 -1.36%
CVCY Central Vly Cmty Bcp 19.58 19.02 19.2 19100 -0.38 -1.94%
CVGI Commercial Vehicle G 7.85 7.43 7.65 384100 -0.11 -1.42%
CVGW Calavo Growers Inc 94 90.9 93 387200 0.75 0.81%
CVLT Commvault Systems 64.25 62.15 63.4 1844200 0.50 0.79%
CVLY Codorus Valley Bncp 29.545 28 28.12 8700 -1.43 -4.82%
CVON Convergeone Holdings Inc. 9.46 9.07 9.19 28000 0.00 0.00%
CVONW Convergeone Holdings Inc. Warrant 1.19 1.19 1.19 10000 0.00 0.00%
CVTI Covenant Transportn 30.2 28.34 28.71 180000 -0.99 -3.33%
CVV CVD Equipment Corp 9.18 9 9.01 8700 -0.15 -1.64%
CWAY Coastway Bancorp Inc 27.3 27.2 27.3 33400 0.05 0.18%
CWBC Community West Bncsh 11.35 11.3 11.35 500 0.00 0.00%
CWBR Cohbar Inc 5.44 5.1 5.15 23900 0.05 0.98%
CWCO Cons Water Co Inc 14.6 13.35 13.5 69400 -0.90 -6.25%
CWST Casella Waste Sys 23.67 23.21 23.56 307500 0.20 0.86%
CXDC China Xd Plastics Co 4.2 4.1 4.175 17400 -0.03 -0.60%
CXRX Concordia International 0.535 0.478 0.49 144200 0.01 2.51%
CXSE Wisdomtree China Ex-Cso Fund 87.525 85.01 85.77 13900 -1.60 -1.83%
CY Cypress Semiconductr 16.92 16.02 16.22 5948400 -0.62 -3.68%
CYAD Celyad Sa Ads 34.95 34 34 1100 -0.95 -2.72%
CYAN Cyanotech Corp 5.2 4.85 5.15 14300 -0.05 -0.96%
CYBE Cyberoptics Cp 17.9 16.2 16.7 94300 -0.95 -5.38%
CYBR Cyberark Soft Ord 51.68 49.9 50.05 362400 -0.83 -1.63%
CYCC Cyclacel Pharmaceuti 1.52 1.37 1.47 390900 0.09 6.52%
CYHHZ Community Health Sys 0.01 0.01 0.01 230300 0.00 0.00%
CYOU Changyou.Com Ltd 27.825 27.24 27.75 138500 -0.07 -0.25%
CYRN Cyren Ltd 2.55 2.35 2.45 32700 0.10 4.26%
CYRX Cryoport Inc 8.6 8.18 8.28 188700 -0.32 -3.72%
CYRXW Cryoport Inc Wts 5.03 4.8 4.81 13800 0.01 0.21%
CYTK Cytokinetics 7.2 6.775 6.9 356200 -0.30 -4.17%
CYTR Cytrx Corporation 1.59 1.45 1.5 420500 -0.08 -5.06%
CYTX Cytori Therapeutics 0.29 0.28 0.29 329600 0.00 0.00%
CYTXW Cytori Therapeutics Inc 0.027 0.025 0.025 54000 -0.00 -7.41%
CZFC Citizens First Corp 25.3 25.3 25.3 200 0.00 0.00%
CZNC Citizens Nrthn Cp 23.45 22.64 22.95 12100 -0.06 -0.26%
CZR Caesars Entertainment Corp 11.4 10.75 10.8 14819100 -0.25 -2.26%
CZWI Citizens Community 13.98 13.92 13.94 5900 -0.04 -0.29%
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