C.US | CITIGROUP | 82.250 | 84.670 | 82.230 | 84.610 | +3.06% | 16m | 1.08g | Feb 14 | |
CA.US | XTRACKERS CALIFORNIA MUNICIPAL BOND ETF | 24.9000 | 24.9400 | 24.8700 | 24.9000 | +0.22% | 4.6k | 94.6k | Feb 14 | |
CAAP.US | AMERICA AIRPORTS | 19.05000 | 19.50118 | 18.73000 | 18.81000 | -1.00% | 98.2k | 1.13m | Feb 14 | |
CAAS.US | CHINA AUTOMOTIVE SYSTEMS | 4.2900 | 4.5500 | 4.2501 | 4.4500 | +4.95% | 90.5k | 382k | Feb 14 | |
CABA.US | CABALETTA BIO | 2.7300 | 2.8800 | 2.7000 | 2.7100 | +0.37% | 1.16m | 2.82m | Feb 14 | |
CABO.US | CABLE ONE | 290.69000 | 295.00000 | 285.40000 | 295.00000 | +3.49% | 90.2k | 12.1m | Feb 14 | |
CAC.US | CAMDEN NATIONAL | 44.2300 | 45.2800 | 43.2500 | 44.5700 | -0.34% | 48.7k | 1.17m | Feb 14 | |
CACC.US | CREDIT ACCEPTANCE | 514.900 | 525.460 | 514.900 | 520.610 | +1.70% | 38.5k | 7.56m | Feb 14 | |
CACI.US | CACI INT | 347.6708 | 347.6708 | 334.0500 | 338.5100 | -1.31% | 567k | 95m | Feb 14 | |
CADE.US | CADENCE BANK | 35.1800 | 35.6100 | 34.4500 | 34.5000 | -1.51% | 1.19m | 29.8m | Feb 14 | |
CADE_A.US | CADENCE BANK | 21.6500 | 21.6500 | 21.5500 | 21.6500 | +0.65% | 745 | 2.17k | Feb 14 | |
CADL.US | CANDEL THERAPEUTICS | 8.8600 | 9.2000 | 8.8600 | 9.0500 | +2.61% | 803k | 5.96m | Feb 14 | |
CAE.US | CAE | 25.050 | 27.620 | 25.000 | 26.780 | +13.91% | 1.85m | 36.2m | Feb 14 | |
CAF.US | MORGAN STANLEY CHINA A SHARE FUND | 12.7800 | 12.9300 | 12.7300 | 12.7900 | +1.75% | 52.1k | 538k | Feb 14 | |
CAFG.US | PACER US SMALL CAP CASH COWS GROWTH LEADERS ETF | 26.3200 | 26.3200 | 26.2475 | 26.2475 | -0.46% | 2.23k | 52.6k | Feb 14 | |
CAFX.US | CONGRESS INTERMEDIATE BOND ETF | 24.5799 | 24.6600 | 24.5600 | 24.5679 | +0.28% | 55.4k | 1.35m | Feb 14 | |
CAG.US | CONAGRA BRANDS | 25.055 | 25.470 | 25.045 | 25.280 | +1.20% | 6.37m | 112m | Feb 14 | |
CAH.US | CARDINAL HEALTH | 126.7650 | 127.9000 | 126.1600 | 126.2100 | -0.45% | 1.62m | 147m | Feb 14 | |
CAKE.US | CHEESECAKE FACTORY | 52.6300 | 53.4400 | 52.1630 | 53.3400 | +1.58% | 1.49m | 48.1m | Feb 14 | |
CAL.US | CALERES | 17.710 | 17.880 | 17.060 | 17.330 | -0.91% | 519k | 6.14m | Feb 14 | |
CALC.US | CALCIMEDICA | 2.5300 | 2.6600 | 2.4900 | 2.5100 | -5.99% | 16.6k | 40.6k | Feb 14 | |
CALI.US | ISHARES SHORT-TERM CALIFORNIA MUNI ACTIVE ETF | 50.3700 | 50.3700 | 50.2700 | 50.3300 | +0.09% | 15.9k | 792k | Feb 14 | |
CALM.US | CAL-MAINE FOODS | 108.1100 | 108.9237 | 94.0000 | 95.1000 | -12.43% | 2.08m | 128m | Feb 14 | |
CALT.US | CALLIDITAS THERAPEUTICS AB | 40.0000 | 43.0000 | 40.0000 | 40.0001 | | | | Sep 20 | |
CALX.US | CALIX | 40.7850 | 40.9500 | 39.6125 | 39.8400 | -2.11% | 400k | 10.1m | Feb 14 | |
CAMP.US | CAMP4 THERAPEUTICS | 4.4600 | 5.1915 | 4.4200 | 5.1000 | +12.83% | 32.4k | 109k | Feb 14 | |
CAMT.US | CAMTEK LTD/ISRAEL | 89.0450 | 89.4100 | 83.2200 | 86.8200 | -1.89% | 371k | 21.1m | Feb 14 | |
CAN.US | CANAAN | 1.7500 | 1.8499 | 1.7450 | 1.7900 | +2.29% | 12.1m | 20.1m | Feb 14 | |
CANC.US | TEMA ONCOLOGY ETF | 25.3500 | 25.4400 | 25.1406 | 25.2100 | -0.32% | 7.26k | 157k | Feb 14 | |
CANF.US | CAN-FITE BIOPHARMA | 1.5200 | 1.5500 | 1.4533 | 1.5300 | +1.32% | 40.6k | 52.8k | Feb 14 | |
CANG.US | CANGO INC/KY | 4.7350 | 4.7350 | 4.5000 | 4.6000 | -0.65% | 349k | 1.39m | Feb 14 | |
CANQ.US | CALAMOS ALTERNATIVE NASDAQ & BOND ETF | 29.2700 | 29.2962 | 29.2350 | 29.2962 | +0.48% | 2.7k | 77.6k | Feb 14 | |
CAPL.US | CROSSAMERICA PARTNERS | 22.6250 | 22.8900 | 22.6200 | 22.6500 | +0.09% | 15k | 201k | Feb 14 | |
CAPN.US | CAYSON ACQUISITION | 10.10500 | 10.11000 | 10.10000 | 10.10500 | -0.05% | 14.8k | 149k | Feb 13 | |
CAPNR.US | CAYSON ACQUISITION | 0.1300 | 0.1300 | 0.1255 | 0.1300 | | | | Feb 10 | |
CAPNU.US | CAYSON ACQUISITION | 10.2000 | 10.2000 | 10.2000 | 10.2000 | | | | Feb 13 | |
CAPR.US | CAPRICOR THERAPEUTICS | 15.5400 | 16.2254 | 15.3900 | 15.9500 | +2.57% | 1.96m | 26.2m | Feb 14 | |
CAPT.US | CAPTIVISION | 0.46000 | 0.47690 | 0.43550 | 0.45890 | -3.59% | 850k | 291k | Feb 14 | |
CAPTW.US | CAPTIVISION | 0.02480 | 0.02480 | 0.01950 | 0.02300 | -9.80% | 3.54k | 65 | Feb 14 | |
CAR.US | AVIS BUDGET GROUP | 88.1300 | 92.5250 | 86.6200 | 90.7500 | +4.08% | 1.08m | 56.9m | Feb 14 | |
CARA.US | CARA THERAPEUTICS | 5.5900 | 5.5900 | 5.1700 | 5.2000 | -7.14% | 22.8k | 104k | Feb 14 | |
CARD.US | MAX AUTO INDUSTRY 3X INVERSE LEVERAGED ETN | 5.6100 | 5.6800 | 5.5400 | 5.5400 | -3.82% | 13.5k | 48.7k | Feb 14 | |
CARE.US | CARTER BANKSHARES | 17.9300 | 18.2500 | 17.8800 | 17.9900 | +0.56% | 57.5k | 706k | Feb 14 | |
CARG.US | CARGURUS | 40.2100 | 40.3700 | 39.6600 | 39.7700 | -0.87% | 495k | 13.1m | Feb 14 | |
CARM.US | CARISMA THERAPEUTICS | 0.4559 | 0.5145 | 0.4470 | 0.4920 | +3.64% | 134k | 62.1k | Feb 14 | |
CARR.US | CARRIER GLOBAL | 64.000 | 65.350 | 63.860 | 65.130 | +2.29% | 6.75m | 329m | Feb 14 | |
CARS.US | CARS.COM | 17.8850 | 18.0050 | 17.5350 | 17.5800 | -1.35% | 263k | 2.82m | Feb 14 | |
CART.US | MAPLEBEAR | 50.2000 | 51.3300 | 49.1800 | 50.9700 | +1.96% | 2.38m | 84.3m | Feb 14 | |
CARU.US | MAX AUTO INDUSTRY 3X LEVERAGED ETN | 31.8400 | 31.8927 | 31.8377 | 31.8927 | +10.44% | 1.03k | 21k | Feb 13 | |
CARV.US | CARVER BANCORP | 1.7400 | 1.7400 | 1.7100 | 1.7100 | -2.84% | 1.79k | 1.42k | Feb 14 | |
CAS.US | SIMPLIFY CHINA A SHARES PLUS INCOME ETF | 25.89 | 25.89 | 25.64 | 25.64 | | | | Jan 27 | |
CASH.US | PATHWARD FINANCIAL | 80.7000 | 81.1700 | 79.5500 | 80.2500 | 0.00% | 144k | 5.44m | Feb 14 | |
CASI.US | CASI PHARMACEUTICALS HOLDINGS | 2.62000 | 2.65000 | 2.48000 | 2.50000 | -3.47% | 19.9k | 41k | Feb 14 | |
CASK.US | HERITAGE DISTILLING HOLDING CO | 1.1800 | 1.2800 | 1.1400 | 1.2800 | +8.47% | 91.8k | 104k | Feb 14 | |
CASS.US | CASS INFORMATION SYSTEMS | 45.2300 | 45.4450 | 44.1250 | 44.5900 | -0.78% | 42.7k | 1.07m | Feb 14 | |
CASY.US | CASEY'S GENERAL STORES | 443.6900 | 445.1650 | 431.8500 | 432.1700 | -2.34% | 271k | 55.5m | Feb 14 | |
CAT.US | CATERPILLAR | 356.7500 | 358.8762 | 352.8000 | 353.3200 | -0.11% | 2.05m | 465m | Feb 14 | |
CATF.US | AMERICAN CENTURY CALIFORNIA MUNICIPAL BOND ETF | 50.0599 | 50.0899 | 49.9700 | 50.0100 | +0.14% | 480 | 24k | Feb 14 | |
CATO.US | CATO | 3.5600 | 3.6300 | 3.4100 | 3.4600 | -1.70% | 25.5k | 63.1k | Feb 14 | |
CATX.US | PERSPECTIVE THERAPEUTICS | 3.0800 | 3.2100 | 2.9950 | 3.0200 | -2.89% | 492k | 1.15m | Feb 14 | |
CATY.US | CATHAY GENERAL BANCORP | 46.9400 | 47.3250 | 46.3000 | 46.5800 | -0.02% | 193k | 5.41m | Feb 14 | |
CAUD.US | COLLECTIVE AUDIENCE | 0.4316 | 0.4575 | 0.1323 | 0.2061 | | | | Aug 15 | |
CAVA.US | CAVA GROUP | 130.2800 | 131.6000 | 126.6400 | 131.0700 | +0.44% | 1.6m | 133m | Feb 14 | |
CB.US | CHUBB | 267.75000 | 267.97690 | 264.24820 | 264.52000 | -1.20% | 1.92m | 312m | Feb 14 | |
CBAN.US | COLONY BANKCORP | 17.440 | 17.680 | 17.440 | 17.510 | +0.52% | 55.2k | 711k | Feb 14 | |
CBAT.US | CBAK ENERGY TECHNOLOGY | 0.86110 | 0.88178 | 0.85200 | 0.87180 | -2.89% | 228k | 182k | Feb 14 | |
CBFV.US | CB FINANCIAL SERVICES | 30.3300 | 30.6400 | 30.0900 | 30.6200 | -0.42% | 10.5k | 153k | Feb 14 | |
CBH.US | VIRTUS CONVERTIBLE & INCOME 2024 TARGET TERM FUND | 9.190 | 9.200 | 9.180 | 9.185 | | | | Aug 26 | |
CBL.US | CBL & ASSOCIATES PROPERTIES | 32.1000 | 33.5350 | 32.0700 | 33.0200 | +3.38% | 321k | 6.78m | Feb 14 | |
CBLL.US | CERIBELL | 21.9900 | 22.3800 | 21.3900 | 21.4400 | -2.10% | 302k | 5.7m | Feb 14 | |
CBNA.US | CHAIN BRIDGE BANCORP | 24.6651 | 24.9000 | 24.2500 | 24.5600 | -0.49% | 3.01k | 31.6k | Feb 14 | |
CBNK.US | CAPITAL BANCORP | 31.0600 | 32.3700 | 31.0600 | 31.8700 | -0.65% | 23.3k | 436k | Feb 14 | |
CBOE.US | CBOE GLOBAL MARKETS | 208.8400 | 209.4500 | 202.0000 | 202.3300 | -2.83% | 691k | 82.4m | Feb 14 | |
CBRE.US | CBRE GROUP | 142.5800 | 145.5900 | 140.7700 | 143.7300 | +0.42% | 2.08m | 199m | Feb 14 | |
CBRL.US | CRACKER BARREL OLD COUNTRY STORE | 49.6400 | 49.9410 | 47.1600 | 47.3300 | -4.21% | 626k | 19.2m | Feb 14 | |
CBRRF.US | CHAIN BRIDGE I | 11.46 | 11.46 | 11.46 | 11.46 | | | | Nov 18 | |
CBSH.US | COMMERCE BANCSHARES INC/MO | 66.5400 | 67.0675 | 65.7400 | 65.7400 | -1.05% | 439k | 20m | Feb 14 | |
CBT.US | CABOT | 86.6650 | 87.8600 | 86.2050 | 86.6000 | +0.87% | 434k | 21.9m | Feb 14 | |
CBTJ.US | CALAMOS BITCOIN 80% PROTECTION STRATEGY ETF JANUARY | 25.0400 | 25.1800 | 24.9097 | 24.9400 | +0.18% | 57.3k | 1.37m | Feb 14 | |
CBU.US | COMMUNITY FINANCIAL SYSTEM | 65.6200 | 66.3500 | 64.8500 | 65.0500 | -0.23% | 83.6k | 2.63m | Feb 14 | |
CBUS.US | CIBUS | 2.6000 | 2.6000 | 2.5000 | 2.5300 | -2.32% | 65.1k | 134k | Feb 14 | |
CBXJ.US | CALAMOS BITCOIN 90% PROTECTION STRATEGY ETF JANUARY | 24.9900 | 25.1071 | 24.9800 | 24.9900 | +0.06% | 24.5k | 520k | Feb 14 | |
CBZ.US | CBIZ | 88.0900 | 88.6600 | 86.6500 | 86.8200 | -1.15% | 197k | 10.8m | Feb 14 | |
CC.US | CHEMOURS | 17.8400 | 18.0300 | 16.7500 | 16.8300 | -5.40% | 4.12m | 58m | Feb 14 | |
CCAP.US | CRESCENT CAPITAL BDC | 19.9000 | 20.0000 | 19.8442 | 19.9450 | -0.10% | 91.6k | 1.25m | Feb 14 | |
CCB.US | COASTAL FINANCIAL CORP/WA | 89.2300 | 90.9300 | 88.5800 | 89.9700 | +0.75% | 47.3k | 2.48m | Feb 14 | |
CCBG.US | CAPITAL CITY BANK GROUP | 37.2600 | 37.4350 | 36.8200 | 36.9900 | -0.54% | 10.7k | 193k | Feb 14 | |
CCCC.US | C4 THERAPEUTICS | 3.1500 | 3.3550 | 3.1500 | 3.1800 | -0.63% | 1.81m | 2.64m | Feb 14 | |
CCCS.US | CCC INTELLIGENT SOLUTIONS HOLDINGS | 10.950 | 10.960 | 10.740 | 10.750 | -1.74% | 2.58m | 24.5m | Feb 14 | |
CCD.US | CALAMOS DYNAMIC CONVERTIBLE & INCOME FUND | 24.4900 | 24.7300 | 24.4250 | 24.6800 | +0.49% | 40.5k | 862k | Feb 14 | |
CCEC.US | CAPITAL CLEAN ENERGY CARRIERS | 18.3600 | 19.0000 | 18.2500 | 18.3000 | -1.67% | 10.1k | 152k | Feb 14 | |
CCEL.US | CRYO-CELL INT | 8.0000 | 8.0100 | 7.5373 | 7.8400 | -0.63% | 9.63k | 42.1k | Feb 14 | |
CCEP.US | COCA-COLA EUROPACIFIC PARTNERS | 82.7400 | 85.6100 | 82.7400 | 84.9000 | +2.65% | 2.47m | 130m | Feb 14 | |
CCG.US | CHECHE GROUP | 0.8996 | 0.9090 | 0.8630 | 0.8770 | -1.35% | 185k | 145k | Feb 14 | |
CCGWW.US | CHECHE GROUP | 0.0311 | 0.0350 | 0.0311 | 0.0340 | +18.06% | 3.21k | 104 | Feb 14 | |
CCI.US | CROWN CASTLE | 89.6800 | 90.5000 | 87.9600 | 87.9600 | -2.13% | 3.41m | 191m | Feb 14 | |
CCIA.US | CARLYLE CREDIT INCOME FUND | 26.1900 | 26.2111 | 26.1100 | 26.2111 | +0.27% | 2.02k | 40.4k | Feb 14 | |
CCIF.US | CARLYLE CREDIT INCOME FUND | 7.7800 | 7.8900 | 7.7449 | 7.8800 | +1.55% | 130k | 954k | Feb 14 | |
CCIR.US | COHEN CIRCLE ACQUISITION I | 11.5900 | 11.7800 | 11.2500 | 11.3900 | +0.80% | 1.83m | 18.6m | Feb 14 | |
CCIRU.US | COHEN CIRCLE ACQUISITION I | 11.7900 | 12.2000 | 11.5400 | 11.7800 | +1.82% | 254k | 2.94m | Feb 14 | |