HomeExchange
NASDAQ EOD:2017-12-15
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 33.815 33.01 33.71 3273200 0.42 1.26%
CAAS China Automotive Sys 5.18 4.88 4.88 115600 -0.04 -0.81%
CAC Camden Natl Cp 44.19 42.3 43.51 85000 1.08 2.55%
CACC Credit Acceptance 329.03 322.71 326 252500 -0.85 -0.26%
CACG Legg Clearbridge All Cap Growth ETF 27.8 27.62 27.78 3400 0.06 0.22%
CADC China Advanced Const 4.25 3.95 4 25800 -0.25 -5.88%
CAFD 8Point3 Energy Cl A 15.28 14.61 15.28 434300 0.67 4.59%
CAKE Cheesecake Fact 48.16 47.16 47.23 2374500 -0.64 -1.34%
CALA Calithera Biosci Com 8.6 7.8 8.1 2994300 -0.35 -4.14%
CALD Callidus Software 29.275 28.35 29.1 976800 0.55 1.93%
CALI China Auto Logistics 3.29 3.1 3.29 17000 0.00 0.00%
CALL Magicjack Vocaltec L 8.4 8.35 8.35 854500 -0.05 -0.60%
CALM Cal-Maine Foods In 44.825 43.8 44.3 934600 0.15 0.34%
CAMP Calamp Corp 22.37 21.41 22.29 866300 0.84 3.92%
CAMT Camtek Ltd 5.56 5.49 5.51 43500 -0.05 -0.90%
CAPR Capricor Therap 1.7 1.6 1.65 252000 0.05 3.12%
CAR Avis Budget Group I 44.37 42.69 43.92 5047700 1.23 2.88%
CARA Cara Therapeutics 12.94 12.01 12.71 4038900 0.09 0.71%
CARB Carbonite Inc 24.5 23.5 24 574500 0.50 2.13%
CARG Cargurus Inc Class A 30.76 29.88 30.63 633600 0.55 1.83%
CARO Carolina Financial Corp 37.39 36.34 37.17 542000 0.80 2.20%
CART Carolina Trust Bank 9.7 9.2 9.7 5100 0.48 5.21%
CARV Carver Bancorp 3.83 3.46 3.83 4700 0.34 9.74%
CARZ Nasdaq Global Auto Index Fund FT 41.92 41.59 41.92 4200 0.21 0.50%
CASA Casa Systems Inc 15.13 13.25 14.4 3320800 0.90 6.67%
CASC Cascadian Therapeutics Inc 3.76 3.63 3.65 1233300 -0.07 -1.88%
CASH Meta Financial Grp 93.7 89.9 93.25 150200 2.35 2.59%
CASI Casi Phrmactcls Inc 3.18 2.7 3.06 526700 0.31 11.27%
CASM Cas Medical Sys Inc 0.65 0.61 0.63 30800 0.00 0.00%
CASS Cass Information Sys 64.49 60.87 64.01 69300 1.21 1.93%
CASY Casey's General Stor 106.73 103.5 106.23 1000600 1.54 1.47%
CATB Catabasis Pharma 1.78 1.64 1.65 230100 -0.09 -5.17%
CATC Cambridge Bancorp 85.5 82.84 82.84 66300 -2.16 -2.54%
CATH G-X S&P 500 Catholic Values ETF 33.3 33.145 33.24 6000 0.08 0.24%
CATM Cardtronics Inc 18.94 17.9 18.74 1777700 0.65 3.59%
CATS Catasys Inc 3.63 3.4 3.53 32700 -0.02 -0.56%
CATY Cathay Genl Bncp 43.67 42.2 43.02 1546500 0.61 1.44%
CATYW Cathay General Banc 23.21 23.21 23.21 200 0.00 0.00%
CAVM Cavium Inc 84.44 83.49 83.77 1332300 -0.67 -0.79%
CBAK China Bak Battery 1.55 1.45 1.505 50300 0.05 3.79%
CBAN Colony Bankcorp Inc 14.5 14.3 14.3 2500 -0.15 -1.04%
CBAY Cymabay Therapeutics 8.4 7.91 8.32 563800 0.28 3.48%
CBFV Cb Financial Svc 30.75 29.85 30.75 6000 0.90 3.02%
CBIO Catalyst Bio 10.65 9.8 10.49 376800 0.49 4.90%
CBLI Cleveland Biolabs 3.4 3.23 3.3 13500 -0.04 -1.20%
CBMG Cellular Biomedicine 10.65 10.31 10.55 15100 0.24 2.33%
CBOE CBOE Global Markets Inc 127.07 125.15 126.37 2725400 -0.02 -0.02%
CBPO China Biologic Produ 76.54 74.89 76.54 203800 1.58 2.11%
CBRL Cracker Barrel 165.93 162.58 164.69 378800 1.39 0.85%
CBSH Commerce Bancshares 56.53 54.63 55.76 1651400 1.13 2.07%
CBSHP Commerce BNC B Dep 26.58 26.4 26.58 13300 0.08 0.30%
CBTX Cbtx Inc 28.63 27.61 28.27 468900 -0.01 -0.04%
CCBG Capital City Bank Gr 24.82 23.47 24.51 70600 1.04 4.43%
CCCL China Ceramics Co 1.94 1.78 1.84 38100 0.01 0.55%
CCCR China Commercial Cre 3.3 2.93 3.05 340900 -0.25 -7.58%
CCD Calams Dy Cnv In 20.52 20.31 20.39 106500 -0.01 -0.05%
CCIH Chinacache Hldgs ADR 1.07 1.01 1.02 64800 -0.02 -1.92%
CCLP CSI Compressco 5.25 5.06 5.17 109900 0.10 1.97%
CCMP Cabot Microelectron 94.68 91.24 93.76 318100 2.52 2.76%
CCNE Cnb Financial Corp 28.35 27.09 28.23 116600 1.14 4.21%
CCOI Cogent Comm Hldgs 47.45 46.25 46.25 757700 -0.65 -1.39%
CCRC China Customer Ord 18.08 17.2 17.85 103400 0.50 2.88%
CCRN Cross Ctry Hlthcr 13.11 12.79 12.96 1454300 0.17 1.33%
CCUR Concurrent Computer 5.76 5.39 5.67 100000 -0.03 -0.53%
CCXI Chemocentryx Inc 5.94 5.64 5.87 211000 0.21 3.71%
CDC Victory US Eqty Income Ehnd Vol Wtd ETF 46.98 46.57 46.81 43800 0.24 0.52%
CDEV Centennial Resource Development Inc 19.36 18.58 18.83 2615800 -0.50 -2.59%
CDK Cdk Global Inc 71.06 68.55 70.76 2115800 1.08 1.55%
CDL Victory US Largecap Hi Div Vol Wtd ETF 45.73 45.08 45.58 19200 0.50 1.11%
CDNA Caredx Inc 7.16 6.95 7.15 296700 0.10 1.42%
CDNS Cadence Design Sys 43.845 42.99 43.68 16057300 0.37 0.85%
CDTI Clean Diesel Technol 1.87 1.8 1.84 93900 0.03 1.66%
CDTX Cidara Thera 7.3 6.9 7.1 77400 0.00 0.00%
CDW CDW Corp 68.53 67.24 68.45 1534900 1.11 1.65%
CDXC Chromadex Corp CS 6.38 6.11 6.34 313400 0.18 2.92%
CDXS Codexis Inc 7.85 7.45 7.7 300000 0.15 1.99%
CDZI Cadiz Inc 13.575 13.45 13.5 243800 0.00 0.00%
CECE C E C O Envir 4.95 4.68 4.8 594600 -0.04 -0.83%
CECO Career Education 12.73 12.38 12.58 972700 0.19 1.53%
CELC Celcuity Inc 19.5 18.7 18.78 265400 -0.72 -3.69%
CELG Celgene Corp 109.64 107.68 109.41 10411400 0.13 0.12%
CELGZ Celgene Cp Cvr 1 0.85 0.91 31600 -0.09 -9.00%
CELH Celsius Holdings Inc 5.27 5.04 5.15 14300 -0.12 -2.28%
CEMI Chembio Diagnostics 7.35 7.16 7.3 13800 0.06 0.83%
CENT Central Garden 38.99 37.85 38.69 144200 0.84 2.22%
CENTA Central Garden & Pet 37.53 36.33 37.4 444700 0.95 2.61%
CENX Century Aluminum C 16.05 15.56 15.67 2820900 -0.20 -1.26%
CERC Cerecor Inc 2 1.87 1.94 217100 0.02 1.04%
CERCW Cerecor Inc Cl A WT 0.07 0.07 0.07 1100 0.00 0.00%
CERN Cerner Corp 69.59 68.2 69.42 3301900 0.67 0.97%
CERS Cerus Corp 3.77 3.67 3.69 1780800 -0.02 -0.54%
CETV Central EUR Med A 4.5 4.35 4.4 587700 -0.10 -2.22%
CETX Cemtrex Inc 2.67 2.5 2.5 43900 -0.16 -6.02%
CETXP Cemtrex Inc Series 1 Pfd. 5.79 5.47 5.61 3700 0.14 2.56%
CEVA Ceva Inc 46.25 44.85 45.85 185500 0.70 1.55%
CEY Victoryshares Emerging Market High Div Vol Wtd E 25.26 25.26 25.26 100 0.00 0.00%
CEZ Victory EM Vol Wtd ETF 28.64 28.33 28.4 1100 -0.24 -0.84%
CFA Victory US 500 Vol ETF ETF 48.89 48.45 48.76 53700 0.31 0.64%
CFBI Community First Bancshares Inc 12.45 11.93 12.15 7800 -0.30 -2.41%
CFBK Central Fed Cp 2.6 2.55 2.58 41200 0.02 0.78%
CFFI C&F Financial Corp 63.15 58.18 63.15 18000 2.75 4.55%
CFFN Capitol Fed Finl Inc 13.75 13.41 13.65 965200 0.24 1.79%
CFMS Conformis Inc CS 2.5 2.27 2.35 650500 0.07 3.07%
CFO Victory US 500 Ehnd Vol Wtd ETF 48.86 48.43 48.72 61300 0.29 0.60%
CFRX Contrafect 1.06 0.905 1.02 554300 0.11 12.09%
CG The Carlyle Group 22.2 21.675 21.75 514800 -0.35 -1.58%
CGBD Tcg Bdc Inc 17.565 17.1 17.37 198700 0.17 0.99%
CGEN Compugen Ltd 2.85 2.45 2.8 1370200 0.30 12.00%
CGIX Cancer Genetics Inc 2 1.9 1.95 118700 0.00 0.00%
CGNT Cogentix Medical In 2.99 2.88 2.89 50000 -0.06 -2.03%
CGNX Cognex Cp 61.79 60.66 60.97 3645500 -0.16 -0.26%
CGO Calamos Glb Ttl Rtn 14.31 14.08 14.29 38000 0.13 0.92%
CHCI Comstock Hldgs Cos 1.47 1.32 1.32 11800 -0.05 -3.65%
CHCO City Holding Co 69.67 67 69.02 221300 2.02 3.01%
CHDN Churchill Downs In 228.15 222.9 224.95 187900 1.00 0.45%
CHEF The Chefs Warehouse 20.55 18.4 20.25 518000 1.65 8.87%
CHEK Check-Cap Ltd Ord 0.97 0.88 0.95 159200 0.03 3.26%
CHFC Chemical Financial 56.41 53.96 55.37 1567500 1.34 2.48%
CHFN Charter Finl Corp 18.47 17.85 18.31 73100 0.46 2.58%
CHFS Chf Solutions Inc 4.03 3.63 3.63 725500 -0.09 -2.42%
CHI Calamos Cv Opp & Inc 11.44 11.34 11.39 157600 -0.05 -0.44%
CHKE Cherokee Inc 2.15 2.05 2.05 54400 -0.10 -4.65%
CHKP Check Point Software 107.48 106.18 107.22 1780000 0.49 0.46%
CHMA Chiasma Inc 1.95 1.775 1.8 36200 -0.10 -5.26%
CHMG Chemung Financial Cp 53.06 52.21 52.27 19600 0.06 0.11%
CHNR China Natural Res 2.535 2.37 2.42 12700 -0.12 -4.54%
CHRS Coherus Bio 8.9 8.4 8.85 1141800 0.25 2.91%
CHRW C.H. Robinson Ww 86.75 85.19 86.21 3197400 0.61 0.71%
CHSCL CHS B Cum Pfd Srs 4 28.2 27.82 28.02 24100 0.05 0.18%
CHSCM CHS Pfd Clb Ser3 26.76 26.53 26.54 20000 -0.21 -0.79%
CHSCN CHS Inc Pfd B Srs 2 28 27.75 27.75 18000 -0.20 -0.72%
CHSCO CHS Inc Cl B Pfd 29.25 28.835 28.93 32300 -0.22 -0.75%
CHSCP CHS Inc Cum Pfd 30.75 30.23 30.25 11900 0.02 0.07%
CHTR Charter Communicatio 331.98 321.31 322.31 3537900 -9.67 -2.91%
CHUBA Commercehub Inc 23.33 22.91 23.22 150300 0.25 1.09%
CHUBK Commercehub Inc 21.92 21.48 21.8 169600 0.32 1.49%
CHUY Chuy's Holdings Inc 26.2 24.51 26.15 596400 0.70 2.75%
CHW Calamos Gbl Dyn Inc 9.06 8.94 8.98 379600 -0.08 -0.88%
CHY Calamos Cv & High In 11.92 11.81 11.88 239200 0.01 0.08%
CIBR Nasdaq Cybersecurity ETF FT 23.08 22.83 22.99 32900 0.13 0.57%
CID Victory Intl Hi Div Vol Wtd ETF 35.71 35.63 35.66 2500 0.03 0.08%
CIDM Cinedigm Corp 1.57 1.49 1.49 19400 0.00 0.00%
CIFS China Internet Nationwide Financial Services Inc 46.89 40.71 42.95 282500 -3.86 -8.25%
CIGI Colliers Intl Grp In 59.3 57.8 57.95 41700 -1.10 -1.86%
CINF Cincinnati Financial 74.53 72.69 74.28 1542300 1.52 2.09%
CIU Interm Credit Bd Ishares 109.49 109.34 109.45 251700 0.08 0.07%
CIVB Civista Bncshrs 22 20.61 21.5 110700 0.00 0.00%
CIZ Victory Dev Enhd Vol Wtd ETF 34.7 34.5 34.6 10900 -0.05 -0.14%
CIZN Citizens Hldg Co 23.6 23.6 23.6 1000 0.00 0.00%
CJJD China Jojo Drugstore 1.49 1.46 1.46 1800 -0.02 -1.35%
CKPT Checkpoint Therapeutics Inc 4.76 4.5 4.63 51600 0.06 1.31%
CLAR Clarus Corp 7.75 7.6 7.75 159100 0.05 0.65%
CLBS Caladrius Bio 3.52 3.25 3.45 24200 0.14 4.23%
CLCT Collectors Universe 30.82 29.14 30.03 93300 0.89 3.05%
CLDC China Lending Corp 2.45 2.43 2.43 1000 -0.02 -0.82%
CLDX Celldex Therapeutics 2.99 2.905 2.97 1855700 0.05 1.71%
CLFD Clearfield Inc 13.35 12.85 12.95 66700 0.00 0.00%
CLIR Clearsign Combustion 4.3 4 4.3 582100 0.30 7.50%
CLIRW Clearsign Combustion Corporation Warrant 1.33 1.22 1.3 88100 0.02 1.56%
CLLS Cellectis S.A. Ads 27.815 26.63 27.42 409800 -0.02 -0.07%
CLMT Calumet Specialty Pr 8.1 7.7 8 447000 0.15 1.91%
CLNE Clean Energy Fuels 2.07 2 2.06 2115000 0.05 2.49%
CLNT Cleantech Solutions 6.36 5.7 6.05 175000 0.08 1.34%
CLRB Cellectar Biosc 1.16 1.12 1.12 260800 -0.02 -1.75%
CLRBZ Cellectar Bio Sra WT 0.59 0.47 0.49 19600 0.00 0.00%
CLRO Clearone Inc 8.5 8.3 8.35 7000 -0.15 -1.76%
CLSD Clearside Biomedi 6.19 5.88 5.97 760300 0.01 0.17%
CLSN Celsion Corp 2.79 2.7 2.77 472200 0.00 0.00%
CLUB Town Sports Internat 5.85 5.55 5.75 145600 0.05 0.88%
CLVS Clovis Oncology Inc 65.4 63 64.13 2027600 0.05 0.08%
CLWT Euro Tech Hldg 3.6 3.4 3.45 54700 -0.05 -1.43%
CLXT Calyxt Inc 24.515 22.35 22.65 577100 -1.26 -5.27%
CMCO Columbus Mckinnon 38.65 37.75 37.77 264200 -0.21 -0.55%
CMCSA Comcast Corp A 39.87 38.99 39.71 47358400 0.22 0.56%
CMCT Cim Commercial TR Cp 19.95 19.25 19.5 101800 -0.25 -1.27%
CME CME Group Inc 151.8 150 151.07 2241200 0.38 0.25%
CMFN Cm Finance 8.2 7.95 8.05 41900 0.00 0.00%
CMPR Cimpress N.V. Ord 120.97 118.16 120.43 281400 2.27 1.92%
CMRX Chimerix Inc 4.44 4.32 4.32 1242900 -0.06 -1.37%
CMSS Cm Seven Star Acquisition Corporation Ordinary S 9.65 9.62 9.65 35900 0.00 0.00%
CMSSR Cm Seven Star Acquisition Corporation Right 0.295 0.27 0.28 12600 -0.01 -5.08%
CMSSU Cm Seven Star Acquisition Corp 10 9.97 9.97 34000 -0.02 -0.20%
CMSSW Cm Seven Star Acquisition Corporation Warrant 0.27 0.25 0.27 210000 0.00 0.00%
CMTA Clementia Pharmaceuticals Inc 18 16.56 17.89 79600 1.14 6.81%
CMTL Comtech Telecom Co 23.44 22.07 23.15 1094200 1.02 4.61%
CNAC Constellation Alpha Capital Corp Ordinary Share 9.75 9.74 9.74 1100 -0.01 -0.10%
CNACR Constellation Alpha Capital Corp Right 0.33 0.33 0.33 100 0.00 0.00%
CNACU Constellation Alpha Capital Corp Unit 10.17 10.17 10.17 3000 0.00 0.00%
CNAT Conatus Pharmaceutic 4.3 4.05 4.27 400100 0.17 4.15%
CNBKA Century Bancorp Inc 84.75 83.2 84 27700 0.00 0.00%
CNCE Concert Pharmaceutic 27.35 26.56 26.62 997800 0.04 0.15%
CNCR Loncar Cancer Immunotherapy ETF 24.16 23.94 24.16 6300 0.12 0.50%
CNET Chinanet Online Hldg 1.08 1 1.06 54200 0.04 3.92%
CNFR Conifer Holdings 5.9 5.65 5.65 2600 -0.25 -4.24%
CNIT China Info Tech 1.49 1.45 1.49 96100 0.03 2.05%
CNMD C O N M E D Cp 50.93 49.5 50.5 570500 0.36 0.72%
CNOB Connectone Bancorp 27.5 26.3 27.35 362200 1.00 3.80%
CNSL Consolidated Communications Holdings Inc 12.84 12.19 12.7 3549500 -0.05 -0.39%
CNTF China Techfaith Wire 2.46 2.38 2.43 7100 0.05 2.10%
CNTY Century Casinos In 9.85 9.22 9.71 392400 0.48 5.20%
CNXN PC Connection Inc 27.25 26.05 26.66 91400 0.61 2.34%
COBZ Cobiz Financial Inc 20.91 20.1 20.77 292000 0.67 3.33%
CODA Coda Octopus Group 4.95 4.8 4.9 9400 0.10 2.08%
CODX Co-Diagnostics Inc 3.35 3.14 3.14 41500 -0.21 -6.27%
COGT Cogint Inc 3.85 3.55 3.85 440900 0.15 4.05%
COHR Coherent Inc 290.34 283.95 288.03 450300 0.47 0.16%
COHU Cohu Inc 22.87 21.46 22.74 1132500 0.89 4.07%
COKE Coca Cola Bot Cons 226.48 216.08 226.39 169800 9.08 4.18%
COLB Columbia Banking Sys 45.15 43.33 44.51 1610700 1.01 2.32%
COLL Collegium Pharma 17.72 17.07 17.43 772900 0.14 0.81%
COLM Columbia Sprtswr 70.62 68.61 70.11 409900 1.23 1.79%
COMM Commscope Holding Co 38.19 37.68 37.72 1310000 -0.35 -0.92%
COMT Ishares Commodities Select Strategy ETF 36.41 36.27 36.36 18500 0.09 0.25%
CONE Cyrusone Inc 59.95 58.84 59.45 1485600 -0.22 -0.37%
CONN Conn's Inc 34.15 32.725 33.95 652600 1.10 3.35%
COOL Polarityte Inc 25.89 23.78 24.38 158400 -1.04 -4.09%
CORE Core Mark Holding 31.87 30.8 31.38 534900 0.56 1.82%
CORI Corium Intl 11.28 10.33 10.99 1042500 -0.29 -2.57%
CORT Corcept Therapeutics 17.43 16.1 16.61 2283100 -0.70 -4.04%
COST Costco Wholesale 195.35 192 192.73 8452800 -0.68 -0.35%
COUP Coupa Software Inc 33.88 32.71 32.75 539300 -0.79 -2.36%
COWN Cowen Group Inc 14.1 13.6 13.95 532200 0.25 1.82%
COWNL Cowen Grp 8.25 Sr Nt 26.98 26.94 26.94 25700 0.00 0.00%
CPAH Counterpath Corp 3.15 2.55 2.66 257100 -0.33 -11.04%
CPHC Canterbury Park Hl 15.4 14.75 14.85 13000 -0.55 -3.57%
CPIX Cumberland Pharmaceu 7.46 7.11 7.11 6800 0.00 0.00%
CPLA Capella Education Co 80.5 78.8 79.4 279100 0.40 0.51%
CPLP Capital Product Part 3.36 3.29 3.36 422400 0.02 0.60%
CPRT Copart Inc 44.32 43.7 44.11 1717100 0.13 0.30%
CPRX Catalyst Pharm Inc 4.18 4.02 4.08 2152500 -0.03 -0.73%
CPSH Cps Technologies 1.52 1.43 1.5 94500 0.01 0.67%
CPSI Computer Programs 30 28.85 29.55 368900 0.65 2.25%
CPSS Consumer Portfol 4.32 4.25 4.32 28500 0.05 1.17%
CPST Capstone Turbine Cp 0.73 0.71 0.715 219600 -0.02 -2.05%
CPTA Capitala Finance Crp 7.75 7.65 7.65 195800 0.00 0.00%
CPTAG Capitala Finance Corp 5.75% Convertible Notes D 24.85 24.66 24.82 4400 0.12 0.49%
CPTAL Capitala Finance Corp 6% Notes Due 2022 25.19 24.9 25.19 6300 0.19 0.76%
CRAI Cra International 44.93 43.53 44.56 109900 0.83 1.90%
CRAY Cray Inc 24.95 24.3 24.95 864600 0.50 2.04%
CRBP Corbus Pharma 7.5 7.1 7.15 1687800 -0.10 -1.38%
CRED Core US Credit Bond ETF Ishares 112.46 112.26 112.43 64100 0.09 0.08%
CREE Cree Inc 39.43 37.67 39.13 2848700 1.00 2.62%
CREG China Recycling Ener 2.95 2.7 2.76 183600 0.05 1.85%
CRESY Cresud Sacif ADR 20.57 19.84 20.5 117300 -0.07 -0.34%
CRIS Curis Inc 0.8 0.76 0.77 2747600 -0.03 -3.75%
CRME Cardiome Pharma Corp 1.52 1.43 1.49 81300 0.03 2.05%
CRMT America's Car-Mart 45.4 43.4 45.15 86500 1.30 2.96%
CRNT Ceragon Networks Ltd 2.035 1.98 2.02 449800 0.02 1.00%
CROX Crocs Inc 13.04 11.235 12.55 7132400 1.21 10.67%
CRSP Crispr Therapeutics Ag 19.62 18.67 19.17 999300 0.17 0.89%
CRTO Criteo S.A. Ads 24.4 22.59 22.68 3246800 -1.32 -5.50%
CRUS Cirrus Logic Inc 51.32 49.59 50.68 1487300 0.93 1.87%
CRVL Corvel Cp 57.7 55.625 57.35 202600 1.55 2.78%
CRVS Corvus Pharma Com 10.1 9.2 9.3 565300 -0.80 -7.92%
CRWS Crown Crafts Inc 6.55 6.35 6.35 21800 -0.10 -1.55%
CRZO Carrizo Oil & Gas 19.15 18.32 18.39 5225100 -0.55 -2.90%
CSA Victory US Smallcap Vol Wtd ETF 46.31 45.66 46.3 20000 0.64 1.40%
CSB Victory US Smallcap Hi Div Vol Wtd ETF 44.85 44.08 44.76 11600 0.27 0.61%
CSBK Clifton Bancorp Inc 17.32 16.7 17.22 258900 0.47 2.81%
CSBR Champions Oncolog 4.25 3.94 3.98 32300 -0.12 -2.93%
CSCO Cisco Systems Inc 38.28 37.7 38.19 47167600 0.18 0.47%
CSF Victory US Disc Enhd Vol Wtd ETF 45.24 44.87 45 5400 0.08 0.18%
CSFL Centerstate Bank Corp 27.07 26.3 26.85 773600 0.55 2.09%
CSGP Costar Group Inc 299.17 285 294.86 450100 5.73 1.98%
CSGS C S G Sys Intl 44.97 43.95 44.55 345900 0.31 0.70%
CSII Cardiovascular Syst 24.28 23.09 23.78 802600 -0.50 -2.06%
CSIQ Canadian Solar Inc 17.755 17.33 17.36 1087200 -0.09 -0.52%
CSJ 1-3 Year Credit Bond Ishares 104.69 104.59 104.63 303800 -0.02 -0.02%
CSML IQ Chaikin U.S. Small Cap ETF 28.3 27.58 28.13 77700 0.28 1.01%
CSOD Cornerstone Ondemand 35.28 34.32 35.07 737400 0.26 0.75%
CSPI C S P Inc 10.92 10.72 10.78 3000 -0.02 -0.19%
CSQ Calamos Strgc Ttl Rt 12.23 12.07 12.18 572900 0.11 0.91%
CSSE Chicken Soup For The Soul Entertainment Inc 11.15 10.22 10.81 391300 0.59 5.77%
CSTE Caesarstone Sdot-Yam 22.7 21.875 22 929300 -0.10 -0.45%
CSTR Capstar Financial Holdings Inc 21.88 20.85 21.54 66900 0.40 1.89%
CSWC Capital Southwest 16.85 16.51 16.53 16000 -0.21 -1.25%
CSWI Csw Industrials Inc 47.8 46.2 47.2 73500 1.00 2.16%
CSX CSX Corp 53.59 51.63 52.93 49877000 0.89 1.71%
CTAS Cintas Corp 158.92 156.7 158 1188200 0.11 0.07%
CTBI Community TR Bancp 49.4 47.25 48.95 104600 1.65 3.49%
CTG Computer Task Gp Inc 5.05 5 5 19400 -0.01 -0.20%
CTHR Charles & Colvard 1.45 1.38 1.42 36400 0.04 2.90%
CTIC Cti Biopharm Corp 2.52 2.46 2.51 63400 0.02 0.80%
CTMX Cytomx Thera 22.14 21.51 21.57 1321400 -0.13 -0.60%
CTRE Caretrust REIT Inc 17.84 17.53 17.73 2038100 0.09 0.51%
CTRL Control4 Corp 31.58 30.4 31.51 1030700 0.84 2.74%
CTRN Citi Trends Inc 27.25 26.49 27.04 337300 0.31 1.16%
CTRP Ctrip.Com Intl Ltd 44.05 43.53 44.01 7029600 0.32 0.73%
CTRV Contravir Pharmaceut 0.36 0.34 0.34 569800 -0.01 -2.86%
CTSH Cognizant Tech Sol 72.3 71.07 72.08 8291000 0.03 0.04%
CTSO Cytosorbents Cor 6.125 5.9 6.05 182000 0.10 1.68%
CTWS Conn Water Svcs In 62.34 60.34 61 162800 0.37 0.61%
CTXR Citius Pharmaceuticals Inc 4.87 4.6 4.7 18300 0.10 2.17%
CTXRW Citius Pharmaceuticals Inc Warrant 0.73 0.73 0.73 500 0.00 0.00%
CTXS Citrix Systems Inc 88.21 86.51 87.53 2373000 0.33 0.38%
CUBA Herzfeld Caribbean 7.14 7.05 7.13 7900 0.05 0.71%
CUBN Commerce Un Bcsh 25.29 24.6 25.2 30100 0.60 2.44%
CUI Cui Global Inc 2.52 2.44 2.48 123100 0.04 1.64%
CUR Neuralstem Inc 2.12 1.91 2.03 905000 -0.03 -1.46%
CUTR Cutera Inc 48.35 46.95 47.4 645500 0.40 0.85%
CVBF Cvb Financial Corp 24.21 23.24 23.91 1526100 0.62 2.66%
CVCO Cavco Inds Inc 145.8 140.4 145.2 241100 3.10 2.18%
CVCY Central Vly Cmty Bcp 20.77 19.58 20.55 83800 0.91 4.63%
CVGI Commercial Vehicle G 10.91 10.415 10.81 266400 0.23 2.17%
CVGW Calavo Growers Inc 75.5 73.13 75.1 269900 0.70 0.94%
CVLT Commvault Systems 54.15 53.1 53.25 1047800 -0.20 -0.37%
CVLY Codorus Valley Bncp 30.5 28.41 30.32 57700 1.90 6.69%
CVO Cenveo Inc 0.98 0.905 0.924 138600 -0.02 -1.70%
CVTI Covenant Transportn 29.245 27.78 28.74 161700 0.96 3.46%
CVV CVD Equipment Corp 11.28 11.14 11.14 10800 -0.12 -1.07%
CWAY Coastway Bancorp Inc 21.35 21 21.35 17800 0.30 1.43%
CWBC Community West Bncsh 10.745 10.623 10.7 2800 -0.04 -0.42%
CWCO Cons Water Co Inc 12.8 12.2 12.25 154600 -0.20 -1.61%
CWST Casella Waste Sys 21.86 20.82 21.46 333300 0.41 1.95%
CXDC China Xd Plastics Co 4.75 4.6 4.7 57400 0.05 1.08%
CXRX Concordia International 1.09 0.675 0.778 8029000 -0.06 -7.38%
CXSE Wisdomtree China Ex-Cso Fund 83.83 83.29 83.62 21800 -0.05 -0.06%
CY Cypress Semiconductr 15.36 14.88 15.24 7642900 0.19 1.26%
CYAD Celyad Sa Ads 39.3 36.01 36.5 24200 -2.66 -6.79%
CYAN Cyanotech Corp 4.18 4.1 4.1 1500 0.00 0.00%
CYBE Cyberoptics Cp 15.9 14.74 15.55 84600 0.55 3.67%
CYBR Cyberark Soft Ord 44.04 42.88 43.6 624300 0.58 1.35%
CYCC Cyclacel Pharmaceuti 1.74 1.69 1.71 259100 -0.02 -1.16%
CYHHZ Community Health Sys 0.0085 0.0076 0.0084 409200 0.00 5.00%
CYOU Changyou.Com Ltd 36.38 35.52 35.89 503400 -0.21 -0.58%
CYRN Cyren Ltd 2.45 2.35 2.4 20600 0.05 2.13%
CYRX Cryoport Inc 8.62 8.5 8.56 70700 -0.04 -0.47%
CYRXW Cryoport Inc Wts 5.27 5.03 5.21 1800 0.14 2.76%
CYTK Cytokinetics 8.45 8 8.4 2546100 0.35 4.35%
CYTR Cytrx Corporation 1.8 1.7 1.75 192000 0.02 1.16%
CYTX Cytori Therapeutics 0.269 0.215 0.26 1139100 0.02 10.17%
CYTXW Cytori Therapeutics Inc 0.02 0.02 0.02 800 0.00 0.00%
CZFC Citizens First Corp 23.74 23.07 23.74 8200 0.67 2.90%
CZNC Citizens Nrthn Cp 25.3 24.48 25.02 85600 0.54 2.21%
CZR Caesars Entertainment Corp 12.8 12.55 12.55 20562800 -0.15 -1.18%
CZWI Citizens Community 13.56 13.56 13.56 1200 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