HomeExchange
NASDAQ EOD:2017-07-20
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 34.725 34.5 34.64 1788500 0.00 0.00%
CAAS China Automotive Sys 4.9 4.82 4.83 4600 -0.06 -1.23%
CAC Camden Natl Cp 41.93 41.555 41.74 15500 0.03 0.07%
CACC Credit Acceptance 250 246.78 248.13 129000 0.02 0.01%
CACG Legg Clearbridge All Cap Growth ETF 26.08 26.07 26.07 900 -0.01 -0.04%
CACQ Caesars Acquisition 20.35 19.45 20.15 246000 -0.20 -0.98%
CADC China Advanced Const 2.28 2.15 2.15 3900 -0.05 -2.27%
CAFD 8Point3 Energy Cl A 14.715 14.35 14.42 241000 -0.22 -1.50%
CAKE Cheesecake Fact 50.81 50.3 50.63 561300 0.23 0.46%
CALA Calithera Biosci Com 16.6 15.35 15.85 1110700 -0.55 -3.35%
CALD Callidus Software 23.85 23.5 23.7 147200 0.05 0.21%
CALI China Auto Logistics 2.1 2.06 2.09 9400 0.03 1.46%
CALL Magicjack Vocaltec L 7.35 7.15 7.3 41200 0.10 1.39%
CALM Cal-Maine Foods In 36.1 35.4 36.1 342900 0.70 1.98%
CAMP Calamp Corp 19.31 19.04 19.18 325200 -0.13 -0.67%
CAMT Camtek Ltd 5.8 5.35 5.41 400100 -0.39 -6.72%
CAPR Capricor Therap Cmn 1.35 1.13 1.27 3645600 0.10 8.55%
CAR Avis Budget Group I 32.89 31.62 32.6 2354900 -0.10 -0.31%
CARA Cara Therapeutics 15.93 15.3 15.46 1616400 -0.25 -1.59%
CARB Carbonite Inc 23.75 23.15 23.3 204000 -0.15 -0.64%
CARO Carolina Finacl Cmn 33.39 33.15 33.32 31300 0.08 0.24%
CART Carolina Trust Bank 7.8 7.56 7.69 5700 0.08 1.05%
CARV Carver Bancorp 3.14 3.05 3.07 1200 0.02 0.66%
CARZ Nasdaq Global Auto Index Fund FT 38.1 37.97 38.1 500 0.13 0.34%
CASC Cascadian Therapeutics Inc 4.13 3.99 4.05 197800 -0.01 -0.25%
CASH Meta Financial Grp 92.5 90.1 92.35 39400 1.55 1.71%
CASI Casi Phrmactcls Inc 1.1 1.04 1.08 25500 0.00 0.00%
CASM Cas Medical Sys Inc 1.17 1.15 1.17 3000 0.02 1.74%
CASS Cass Information Sys 67.85 66.07 67.59 20100 0.48 0.72%
CASY Casey's General Stor 107.44 105.62 106.75 507400 0.95 0.90%
CATB Catabasis Pharma Cmn 1.29 1.24 1.25 162500 0.01 0.81%
CATH G-X S&P 500 Catholic Values ETF 30.44 30.4 30.42 1600 0.02 0.07%
CATM Cardtronics Inc 32.11 31.75 31.97 218200 0.09 0.28%
CATS Catasys Inc 4.43 4.28 4.3 67000 -0.12 -2.71%
CATY Cathay Genl Bncp 38.75 36.95 38.38 772300 1.43 3.87%
CAVM Cavium Inc 67.42 66.01 67.32 555700 0.39 0.58%
CBAK China Bak Battery 1.495 1.4 1.407 12000 -0.04 -2.97%
CBAY Cymabay Therapeutics 7.65 7.23 7.3 2763600 -0.31 -4.07%
CBF Capital Bnk Fin Cl A 38.75 38.3 38.55 513600 0.15 0.39%
CBFV Cb Financial Svc Cmn 26.58 26.14 26.5 1600 0.36 1.38%
CBIO Catalyst Bio Cmn 4.49 4.2 4.22 237700 -0.21 -4.74%
CBLI Cleveland Biolabs 2.83 2.73 2.78 13400 0.05 1.83%
CBMG Cellular Biomedicine 9.5 9.1 9.45 26200 -0.05 -0.53%
CBMX Combimatrix Corp 5.65 5.55 5.6 29300 0.05 0.90%
CBMXW Combimatrix Corp WT 1.335 1.3 1.3 7800 -0.03 -2.62%
CBOE CBOE Holdings Inc 93.25 92.54 93.15 503500 0.29 0.31%
CBPO China Biologic Produ 106.87 104.02 104.29 144400 -1.69 -1.59%
CBRL Cracker Barrel 158.16 156.79 157.83 175300 0.12 0.08%
CBSH Commerce Bancshares 58.02 57.03 57.84 288700 0.06 0.10%
CBSHP Commerce BNC B Dep 26.67 26.63 26.67 3200 0.02 0.08%
CCBG Capital City Bank Gr 20.39 20.07 20.36 17600 0.17 0.84%
CCCL China Ceramics Co 1.55 1.47 1.48 19500 -0.04 -2.63%
CCCR China Commercial Cre 2.88 2.67 2.76 110100 -0.12 -4.17%
CCD Calams Dy Cnv In Cmn 20.84 20.65 20.81 77000 0.12 0.58%
CCIH Chinacache Hldgs ADR 0.99 0.9 0.92 47700 -0.01 -1.08%
CCLP CSI Compressco Cmn 5.25 4.89 5.2 113900 0.05 0.97%
CCMP Cabot Microelectron 79.88 78.945 79.68 84700 0.40 0.50%
CCNE Cnb Financial Corp 25.86 24.49 25.6 26300 1.11 4.53%
CCOI Cogent Comm Hldgs 44.6 43.2 43.45 402500 0.10 0.23%
CCRC China Customer Ord 16.3 15.24 15.6 292600 0.34 2.23%
CCRN Cross Ctry Hlthcr 12.7 12.24 12.41 357000 -0.02 -0.16%
CCUR Concurrent Computer 6.59 6.42 6.43 12600 -0.16 -2.43%
CCXI Chemocentryx Inc 10.2 9.97 10.02 222700 0.03 0.30%
CDC Victory US Eqty Income Ehnd Vol Wtd ETF 43.73 43.565 43.71 18000 0.08 0.18%
CDEV Centennial Resource Development Inc 16.64 16.065 16.12 1587100 -0.41 -2.48%
CDK Cdk Global Inc 65.26 64.64 65.15 727700 0.39 0.60%
CDL Victory US Largecap Hi Div Vol Wtd ETF 42.61 42.41 42.55 12100 0.00 0.00%
CDNA Caredx Inc 1.34 1.26 1.3 74700 -0.03 -2.26%
CDNS Cadence Design Sys 35.31 34.75 35.09 1578800 -0.22 -0.62%
CDOR Condor Hospitality T 10.9 10.75 10.79 12300 -0.09 -0.83%
CDTI Clean Diesel Technol 2.58 2.46 2.47 107400 -0.09 -3.52%
CDTX Cidara Thera Cmn 8.15 7.9 8 112800 0.05 0.63%
CDW CDW Corporation 64.3 63.41 63.67 634100 -0.21 -0.33%
CDXC Chromadex Corp CS 3.65 3.55 3.61 232900 -0.01 -0.28%
CDXS Codexis Inc 5.65 5.35 5.6 182000 0.10 1.82%
CDZI Cadiz Inc 12.7 12 12.7 141900 0.25 2.01%
CECE C E C O Envir 9.95 9.73 9.91 66100 0.01 0.10%
CECO Career Education 9.47 9.26 9.33 165400 0.01 0.11%
CELG Celgene Corp 137.45 134.6 136.31 3856900 1.16 0.86%
CELGZ Celgene Cp Cvr 1.23 1.2 1.2 9100 -0.03 -2.44%
CELH Celsius Holdings Inc 4.06 4 4.03 5000 -0.03 -0.74%
CEMI Chembio Diagnostics 6.1 6 6.05 40400 0.05 0.83%
CEMP Cempra Inc 4.2 3.96 4.1 1192600 0.05 1.23%
CENT Central Garden 33.19 32.53 33.17 54600 0.47 1.44%
CENTA Central Garden & Pet 31.84 30.65 31.82 212700 0.54 1.73%
CENX Century Aluminum C 18.435 17.54 18.34 2674100 0.71 4.03%
CERC Cerecor Inc Cmn Stk 0.83 0.71 0.76 612400 -0.07 -8.43%
CERCW Cerecor Inc Cl A WT 0.087 0.042 0.075 19900 0.03 78.57%
CERN Cerner Corp 65.93 65.26 65.46 1043700 -0.25 -0.38%
CERS Cerus Corp 2.22 2.095 2.21 1037000 0.01 0.45%
CETV Central EUR Med A 4.25 4.15 4.2 556500 0.00 0.00%
CETX Cemtrex Inc Cmn Stk 3.61 3.51 3.59 51100 0.01 0.28%
CETXP Cemtrex Inc. Series 1 Pfd. 7.62 7.52 7.52 1600 -0.08 -1.05%
CEVA Ceva Inc 47.3 46.5 47.1 125100 -0.15 -0.32%
CEZ Victory EM Vol Wtd ETF 29.09 28.84 28.84 1100 -0.02 -0.07%
CFA Victory US 500 Vol ETF ETF 44.95 44.61 44.74 26300 -0.21 -0.47%
CFBI Community First Bancshares Inc. 13.27 13.16 13.16 12500 -0.11 -0.83%
CFBK Central Fed Cp 2.23 2.14 2.15 11100 -0.06 -2.71%
CFCO Cf Corp 11 10.86 10.93 2128600 -0.07 -0.64%
CFCOU Cf Corporation Units 12.46 11.96 12 1800 -0.46 -3.69%
CFCOW Cf Corporation 1.95 1.9 1.93 31500 -0.01 -0.52%
CFFI C&F Financial Corp 49.15 47.78 49.05 2200 1.27 2.66%
CFFN Capitol Fed Finl Inc 14 13.8 13.93 546700 -0.02 -0.14%
CFMS Conformis Inc CS 4.72 4.58 4.67 169500 -0.02 -0.43%
CFNB Calif First National 17 16.85 16.85 2600 -0.10 -0.59%
CFO Victory US 500 Ehnd Vol Wtd ETF 44.78 44.565 44.69 21900 -0.09 -0.20%
CFRX Contrafect Cmn 1.4 1.25 1.35 649500 0.05 3.85%
CG The Carlyle Group 20.725 20.2 20.4 721800 -0.25 -1.21%
CGBD Tcg Bdc Inc. 18.32 18 18 231800 -0.15 -0.83%
CGEN Compugen Ltd 3.5 3.25 3.45 98100 0.00 0.00%
CGIX Cancer Genetics Inc 3.89 3.8 3.8 32500 0.00 0.00%
CGNT Cogentix Medical In 1.8 1.74 1.75 13500 -0.05 -2.78%
CGNX Cognex Cp 90.67 89.36 90.31 318600 -0.07 -0.08%
CGO Calamos Glb Ttl Rtn 13.45 13.27 13.37 25500 0.10 0.75%
CHCI Comstock Hldgs Cos 2.11 2.04 2.05 10700 -0.06 -2.84%
CHCO City Holding Co 66 64.83 65.76 33400 -0.24 -0.36%
CHDN Churchill Downs In 184.5 182.45 183.25 31200 -0.45 -0.24%
CHEF The Chefs Warehouse 14.1 13.65 13.95 230000 0.10 0.72%
CHEK Check-Cap Ltd. Ord 1.95 1.82 1.84 21600 -0.01 -0.54%
CHEKW Check-Cap Ltd A WT 0.99 0.85 0.9 1800 0.05 5.88%
CHFC Chemical Financial 49.64 48.76 49.03 221900 -0.06 -0.12%
CHFN Charter Finl Corp 18.115 17.87 18.02 16000 -0.02 -0.11%
CHFS Chf Solutions Inc. 0.82 0.73 0.77 492600 0.02 2.67%
CHI Calamos Cv Opp & Inc 11.53 11.43 11.52 209200 0.02 0.17%
CHKE Cherokee Inc 5.8 5.555 5.8 64000 0.15 2.65%
CHKP Check Point Software 109.99 105.79 107.41 4329900 -1.39 -1.28%
CHMA Chiasma Inc 1.5 1.45 1.45 26400 -0.05 -3.33%
CHMG Chemung Financial Cp 41.3 40.75 41 19600 0.25 0.61%
CHRS Coherus Bio Cmn Stk 13.95 13.4 13.7 294400 -0.05 -0.36%
CHRW C.H. Robinson Ww 65.34 63.41 65.01 8858400 1.39 2.18%
CHSCL CHS B Cum Pfd Srs 4 29.68 29.535 29.61 35600 0.06 0.20%
CHSCM CHS Pfd Clb Ser3 28.8 28.54 28.76 12400 0.16 0.56%
CHSCN CHS Inc Pfd B Srs 2 29.65 29.51 29.53 18000 0.01 0.03%
CHSCO CHS Inc Cl B Pfd 29.55 29.4 29.53 12000 0.13 0.44%
CHSCP CHS Inc Cum Pfd 30.74 30.61 30.69 15900 -0.04 -0.13%
CHTR Charter Communicatio 349.67 344.315 345.3 1244700 -1.17 -0.34%
CHUBA Commercehub Inc 18.34 17.91 18.14 91600 0.23 1.28%
CHUBK Commercehub Inc 18.2 17.9 18 81100 0.10 0.56%
CHUY Chuy's Holdings Inc 24.525 24.2 24.35 92500 0.00 0.00%
CHW Calamos Gbl Dyn Inc 8.8 8.72 8.74 303100 -0.06 -0.68%
CHY Calamos Cv & High In 12.08 11.97 12.03 203000 -0.02 -0.17%
CIBR Nasdaq Cybersecurity ETF FT 22.24 22.12 22.2 151500 -0.04 -0.18%
CID Victory Intl Hi Div Vol Wtd ETF 35.45 35.4 35.45 3100 0.05 0.14%
CIDM Cinedigm Corp 1.58 1.52 1.54 56900 -0.03 -1.91%
CIGI Colliers Intl Grp In 54.55 53.2 54.15 33000 0.45 0.84%
CINF Cincinnati Financial 74.09 72.95 74.06 402700 0.73 1.00%
CIVB Civista Bncshrs Cmn 21 20.8 20.96 30100 0.01 0.05%
CIZ Victory Dev Enhd Vol Wtd ETF 33.32 33.2 33.29 12600 0.07 0.21%
CIZN Citizens Hldg Co 25.5 25.5 25.5 400 0.00 0.00%
CJJD China Jojo Drugstore 1.74 1.69 1.69 12100 -0.01 -0.59%
CKPT Checkpoint Therapeutics Inc. 8.06 7.67 7.67 4800 -0.39 -4.84%
CLBS Caladrius Bio Cmn 4.13 4.05 4.06 14800 -0.03 -0.73%
CLCT Collectors Universe 25.48 24.6 24.75 13900 -0.12 -0.48%
CLDC China Lending Corp 3 2 2.75 62500 0.25 10.00%
CLDX Celldex Therapeutics 2.44 2.34 2.38 972500 0.02 0.85%
CLFD Clearfield Inc 13.5 11.65 13.325 24300 -0.18 -1.30%
CLIR Clearsign Combustion 3.75 3.65 3.7 23300 0.05 1.37%
CLIRW Clearsign Combustion Corporation Warrant 1.6 1.5 1.6 2700 0.09 5.96%
CLLS Cellectis S.A. Ads 27.07 26.38 26.79 234000 0.16 0.60%
CLMT Calumet Specialty Pr 4.95 4.65 4.95 643200 0.20 4.21%
CLNE Clean Energy Fuels 2.875 2.82 2.83 900200 -0.03 -1.05%
CLNT Cleantech Solutions 4.26 4.01 4.07 25800 -0.19 -4.46%
CLRB Cellectar Biosc Cmn 1.57 1.42 1.48 60700 -0.08 -5.13%
CLRBZ Cellectar Bio Sra WT 0.5 0.42 0.5 14800 0.02 4.17%
CLRO Clearone Inc 9.75 9.7 9.75 500 0.00 0.00%
CLSD Clearside Biomedi Cmn 9.98 9.6 9.82 98000 -0.01 -0.10%
CLSN Celsion Corp 2.06 1.9 1.92 1550700 -0.01 -0.52%
CLUB Town Sports Internat 4.65 4.275 4.55 60700 0.20 4.60%
CLVS Clovis Oncology Inc 87.395 83.46 85.27 1208400 1.17 1.39%
CMCO Columbus Mckinnon 25.92 25.55 25.7 125200 -0.02 -0.08%
CMCSA Comcast Corp A 39.695 39.17 39.49 14159200 0.15 0.38%
CMCT Cim Commercial TR Cp 16.15 15.4 16.15 22300 0.75 4.87%
CME CME Group Inc 120.8 119.3 120.56 1294000 0.38 0.32%
CMFN Cm Finance Cmn 10.25 10 10.2 44100 0.15 1.49%
CMLS Cumulus Media Inc 0.45 0.4 0.44 43300 0.00 0.00%
CMPR Cimpress N.V. Ord 95.23 93.84 94.27 139900 0.21 0.22%
CMRX Chimerix Inc 5.16 4.97 5.09 159900 0.02 0.39%
CMTL Comtech Telecom Co 18.96 18.58 18.74 81600 -0.17 -0.90%
CNACU Constellation Alpha Capital Corp. Unit 10.15 10.15 10.15 7500 0.00 0.00%
CNAT Conatus Pharmaceutic 6.2 5.9 6.04 416100 0.04 0.67%
CNBKA Century Bancorp Inc 66.8 66.25 66.6 4800 -0.10 -0.15%
CNCE Concert Pharmaceutic 14.42 13.91 14.26 68100 -0.06 -0.42%
CNCR Loncar Cancer Immunotherapy ETF 24.17 23.88 23.98 11300 0.01 0.04%
CNET Chinanet Online Hldg 1.15 1.14 1.15 2700 0.01 0.88%
CNFR Conifer Holdings Cmn 6.695 6.669 6.695 200 0.03 0.39%
CNIT China Info Tech 0.92 0.88 0.9 3400 -0.02 -2.17%
CNMD C O N M E D Cp 51.03 50.36 50.47 87700 -0.55 -1.08%
CNOB Connectone Bancorp 22.5 22.3 22.45 203200 0.00 0.00%
CNSL Consolidated Communications Holdings Inc. 18.73 17.88 18.31 1793200 0.34 1.89%
CNTF China Techfaith Wire 2.9 2.82 2.87 2000 0.05 1.77%
CNTY Century Casinos In 7.91 7.68 7.69 26100 -0.14 -1.79%
CNXN PC Connection Inc 26.25 26 26.24 17000 0.14 0.54%
CNXR Connecture Inc 0.76 0.67 0.725 20100 0.05 7.89%
COBZ Cobiz Financial Inc 17.34 17.02 17.1 53700 -0.22 -1.27%
COGT Cogint Inc 5.05 4.75 4.75 159300 -0.10 -2.06%
COHR Coherent Inc 271.71 264.95 270.68 284300 1.71 0.64%
COHU Cohu Inc 19.76 19.26 19.58 258700 -0.18 -0.91%
COKE Coca Cola Bot Cons 242.73 236.42 241.8 36300 3.77 1.58%
COLB Columbia Banking Sys 39.64 39.11 39.29 151800 -0.04 -0.10%
COLL Collegium Pharma Cmn 12.72 12.3 12.39 269200 -0.21 -1.67%
COLM Columbia Sprtswr 58.15 56.78 57.95 368500 0.68 1.19%
COMM Commscope Holding Co 35.33 34.91 35.26 919200 0.16 0.46%
COMT Ishares Commodities Select Strategy ETF 33.48 33.22 33.3 6000 -0.10 -0.30%
CONE Cyrusone Inc 58.12 57.34 57.79 515300 -0.25 -0.43%
CONN Conn's Inc 22.75 21.7 22.05 525900 -0.50 -2.22%
COOL Polarityte Inc. 22.58 21.57 22.01 38100 -0.06 -0.27%
CORE Core Mark Holding 37.15 36.2 37.02 152100 0.53 1.45%
CORI Corium Intl Cmn 9.15 8.85 9.03 101700 0.04 0.44%
CORT Corcept Therapeutics 13.22 12.63 12.95 953500 -0.04 -0.31%
COST Costco Wholesale 152.19 150.88 150.99 3207300 -0.48 -0.32%
COUP Coupa Software Inc 30.89 30.22 30.82 363600 0.00 0.00%
COVS Covisint Corp Cmn 2.475 2.41 2.45 178500 0.00 0.00%
COWN Cowen Group Inc 16.4 16.05 16.35 249700 0.20 1.24%
COWNL Cowen Grp 8.25 Sr Nt 26.92 26.77 26.77 2400 -0.15 -0.56%
CPHC Canterbury Park Hl 11.35 11.2 11.28 9800 -0.07 -0.62%
CPIX Cumberland Pharmaceu 6.9 6.74 6.88 5800 -0.02 -0.29%
CPLA Capella Education Co 88.45 86.65 88.05 32100 -0.10 -0.11%
CPLP Capital Product Part 3.92 3.79 3.86 266500 -0.05 -1.28%
CPRT Copart Inc 31.67 31.38 31.51 616600 0.01 0.03%
CPRX Catalyst Pharm Inc 3.08 2.89 3.05 1271700 0.11 3.74%
CPSH Cps Technologies Cmn 1.3 1.28 1.29 2700 0.01 0.78%
CPSI Computer Programs 31.8 31 31.3 73300 -0.15 -0.48%
CPSS Consumer Portfol 4.72 4.53 4.64 57200 0.01 0.22%
CPST Capstone Turbine Cp 0.71 0.69 0.69 121900 0.00 0.00%
CPTA Capitala Finance Crp 13.385 13.23 13.3 43300 -0.04 -0.30%
CPTAG Capitala Finance Corp. 5.75% Convertible Notes D 25.6 25.46 25.46 8400 -0.14 -0.55%
CPTAL Capitala Finance Corp. 6% Notes Due 2022 25.85 25.68 25.805 8500 -0.05 -0.17%
CRAI Cra International 36 35.425 35.83 16600 0.13 0.36%
CRAY Cray Inc 19.9 18.7 18.9 761700 -0.55 -2.83%
CRBP Corbus Pharma Cmn 6.6 6.3 6.4 542900 -0.15 -2.29%
CRDS Crossroads Systems 2.4 2.15 2.23 58500 -0.08 -3.46%
CRDT Wisdomtree Strategic Corp Bond 76.68 76.55 76.68 300 0.13 0.17%
CREE Cree Inc 26.5 25.86 26.46 626300 0.30 1.15%
CREG China Recycling Ener 1.34 1.32 1.32 6900 0.00 0.00%
CRESY Cresud Sacif ADR 18.49 18.3 18.36 34300 0.06 0.33%
CRIS Curis Inc 2.09 2.01 2.04 233100 -0.02 -0.97%
CRME Cardiome Pharma Corp 4.74 4.62 4.66 37500 -0.08 -1.69%
CRMT America's Car-Mart 38.9 38 38.4 65300 0.15 0.39%
CRNT Ceragon Networks Ltd 2.68 2.62 2.65 156700 0.00 0.00%
CROX Crocs Inc 7.84 7.66 7.78 670400 0.08 1.04%
CRSP Crispr Therapeutics Ag 16.98 16.15 16.53 87400 -0.25 -1.49%
CRTN Cartesian Inc 0.77 0.76 0.77 1200 0.01 1.32%
CRTO Criteo S.A. Ads 51.92 50.12 50.25 393800 -1.57 -3.03%
CRUS Cirrus Logic Inc 64 63.28 63.84 778500 -0.04 -0.06%
CRVL Corvel Cp 48.4 47.9 48.2 6900 -0.05 -0.10%
CRVS Corvus Pharma Com 12.13 11.49 12 249000 0.00 0.00%
CRWS Crown Crafts Inc 6 5.7 5.8 30200 0.10 1.75%
CRZO Carrizo Oil & Gas 17.41 15.82 15.85 4125100 -1.24 -7.26%
CSA Victory US Smallcap Vol Wtd ETF 43.06 42.58 43.03 1800 0.45 1.06%
CSB Victory US Smallcap Hi Div Vol Wtd ETF 40.94 40.85 40.94 3100 0.03 0.07%
CSBK Clifton Bancorp Inc 16.63 16.22 16.59 35600 0.15 0.91%
CSBR Champions Oncolog Cmn 2.66 2.6 2.65 4100 -0.01 -0.38%
CSCO Cisco Systems Inc 32.05 31.76 31.86 16389400 -0.05 -0.16%
CSF Victory US Disc Enhd Vol Wtd ETF 42.19 41.82 42 6900 -0.19 -0.45%
CSFL Centerstate Bks Inc 24.97 24.56 24.82 141200 0.04 0.16%
CSGP Costar Group Inc 279.92 274.93 277.86 300300 -1.33 -0.48%
CSGS C S G Sys Intl 41.8 40.875 41.33 81700 -0.42 -1.01%
CSII Cardiovascular Syst 33.11 32.41 32.85 154900 0.10 0.31%
CSIQ Canadian Solar Inc 17.42 16.78 17.02 1795500 -0.38 -2.18%
CSML IQ Chaikin U.S. Small Cap ETF 25.98 25.87 25.97 17400 0.00 0.00%
CSOD Cornerstone Ondemand 40.96 39.21 40.76 1094200 0.89 2.23%
CSPI C S P Inc 10.74 10.27 10.35 10200 -0.21 -1.99%
CSQ Calamos Strgc Ttl Rt 11.97 11.91 11.96 244600 0.00 0.00%
CSTE Caesarstone Sdot-Yam 36.45 35.4 35.9 169900 -0.10 -0.28%
CSTR Capstar Financial Holdings Inc 18.71 18.35 18.45 42200 0.02 0.11%
CSWC Capital Southwest 16.31 16.145 16.15 8700 -0.16 -0.98%
CSWI Csw Industrials Inc 39.95 39.21 39.65 18400 0.00 0.00%
CSX CSX Corporation 52.13 50.33 50.87 22332400 -1.01 -1.95%
CTAS Cintas Corp 126.95 125.36 126.78 496400 0.23 0.18%
CTBI Community TR Bancp 43.4 42.45 42.85 22900 0.40 0.94%
CTG Computer Task Gp Inc 5.85 5.67 5.74 12200 -0.04 -0.69%
CTHR Charles & Colvard 0.88 0.85 0.85 29900 -0.01 -1.16%
CTIB Cti Inds Corp 5.72 5.68 5.68 600 -0.04 -0.70%
CTIC Cti Biopharm Corp 3.57 3.48 3.53 58700 0.05 1.44%
CTMX Cytomx Thera Cmn Stk 14.14 13.235 13.39 566300 -0.03 -0.22%
CTRE Caretrust REIT Inc 18.45 18.2 18.3 410500 0.00 0.00%
CTRL Control4 Corporation 23.87 22.83 23.33 627300 -0.34 -1.44%
CTRN Citi Trends Inc 21.85 21.38 21.72 89800 -0.03 -0.14%
CTRP Ctrip.Com Intl Ltd 58.25 56.86 57.36 2431000 -0.89 -1.53%
CTRV Contravir Pharmaceut 0.59 0.55 0.58 116500 -0.01 -1.69%
CTSH Cognizant Tech Sol 70.3 69.63 69.96 2617100 0.21 0.30%
CTSO Cytosorbents Cor 5.45 5.3 5.4 48600 0.10 1.89%
CTWS Conn Water Svcs In 57.72 55.27 57.15 26800 0.37 0.65%
CTXS Citrix Systems Inc 83 82.11 82.58 1258600 -0.24 -0.29%
CUBA Herzfeld Caribbean 7.42 7.33 7.38 6000 -0.04 -0.54%
CUBN Commerce Un Bcsh Cmn 25.69 25.52 25.61 1700 0.09 0.35%
CUI Cui Global Inc 3.505 3.2 3.45 25800 0.25 7.81%
CUNB Cu Bancorp Cmn Stk 37.65 36.925 37.05 225000 -0.15 -0.40%
CUR Neuralstem Inc 5.45 5.33 5.35 38800 -0.10 -1.83%
CUTR Cutera Inc 26.9 26.45 26.6 64000 -0.20 -0.75%
CVBF Cvb Financial Corp 22.3 21.74 21.88 353400 -0.42 -1.88%
CVCO Cavco Inds Inc 132 129.65 129.8 27700 -1.30 -0.99%
CVCY Central Vly Cmty Bcp 22.51 22 22.22 69100 -0.08 -0.36%
CVGI Commercial Vehicle G 8.58 8.15 8.55 215600 0.25 3.01%
CVGW Calavo Growers Inc 73.355 72.6 72.9 116600 -0.15 -0.21%
CVLT Commvault Systems 60.425 59.55 60.05 213000 -0.10 -0.17%
CVLY Codorus Valley Bncp 28.43 28 28 3100 -0.28 -0.99%
CVTI Covenant Transportn 17 16.35 16.93 51200 0.42 2.54%
CVV CVD Equipment Corp 11.78 11.31 11.59 5000 -0.13 -1.11%
CWAY Coastway Bancorp Inc 20.505 20.5 20.5 1300 0.00 0.00%
CWBC Community West Bncsh 10.15 10.15 10.15 300 0.00 0.00%
CWCO Cons Water Co Inc 12.95 12.7 12.8 50000 -0.15 -1.16%
CWST Casella Waste Sys 16.76 16.45 16.66 226200 -0.05 -0.30%
CXDC China Xd Plastics Co 4.8 4.65 4.7 19500 -0.05 -1.05%
CXRX Concordia International 1.56 1.48 1.53 164000 0.05 3.38%
CXSE Wisdomtree China Ex-Cso Fund 71.61 71.15 71.23 12100 -0.38 -0.53%
CY Cypress Semiconductr 14.92 14.46 14.92 5477600 0.31 2.12%
CYAN Cyanotech Corp 3.7 3.4 3.45 6800 -0.25 -6.76%
CYBE Cyberoptics Cp 25.2 24.5 24.95 64300 -0.10 -0.40%
CYBR Cyberark Soft Ord 42.86 42.23 42.56 595600 0.10 0.24%
CYCC Cyclacel Pharmaceuti 1.78 1.71 1.71 1029200 -0.07 -3.93%
CYCCP Cyclacel Pharmaceuti 6.1 6.1 6.1 100 0.00 0.00%
CYHHZ Community Health Sys 0.019 0.015 0.018 330600 0.00 0.00%
CYOU Changyou.Com Limited 40.01 39.35 39.8 263300 0.00 0.00%
CYRN Cyren Ltd 2.03 2 2.03 14800 0.03 1.50%
CYRX Cryoport Inc 5.78 5.3 5.75 82300 0.11 1.95%
CYRXW Cryoport Inc Wts 2.15 1.99 2.15 10000 0.10 4.88%
CYTK Cytokinetics 14.05 13.65 13.85 480100 0.15 1.09%
CYTR Cytrx Cp 0.644 0.61 0.625 2776400 0.02 2.46%
CYTX Cytori Therapeutics 1.14 1.1 1.12 477800 0.01 0.90%
CYTXW Cytori Therapeutics Inc 0.5 0.41 0.5 800 0.09 21.95%
CZNC Citizens Nrthn Cp 23.57 23.15 23.44 24100 0.15 0.64%
CZR Caesars Entertnmt 12.9 12.35 12.7 2073000 -0.10 -0.78%
CZWI Citizens Community 14.05 13.87 13.87 800 -0.14 -1.00%
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