Monday, 28 September 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
CAASChina Automotive Systems Inc.3.0302.8963.020107,1000.1354.68 5 
CABACabaletta Bio Inc11.0010.4110.6560,3000.040.37 4 
CACCamden National Corporation31.7330.9431.2155,3000.160.51 6 
CACCCredit Acceptance Corporation367.21346.00361.14200,6001.230.34 8 
CAKECheesecake Factory Incorporated (The)31.3530.0331.041,452,4000.090.29 7 
CALACatalina Lighting Inc.3.7903.4703.630526,4000.0802.25 5 
CALBCalifornia Bancorp12.3712.3512.35101,2000.110.88 4 
CALMCal-Maine Foods Inc.39.3538.4738.63307,4000.120.31 5 
CALTCalliditas Therapeutics Ab American25.0222.3322.65219,2000.150.67 4 
CAMPCalAmp Corp.8.3828.1708.300147,5000.0300.36 6 
CAMTCamtek Ltd.14.8414.5014.8244,0000.312.14 6 
CANCanaan Inc American Depositary Shares2.0802.0002.0601,360,7000.0301.48 4 
CAPAUHighcape Capital Acquisition Corp10.3310.0610.0648,9000.010.10 4 
CAPRCapricor Therapeutics Inc.4.6404.4004.440787,3000.1503.27 6 
CARAvis Budget Group Inc.34.7333.5434.411,383,9000.130.38 5 
CARACara Therapeutics Inc.15.9415.5015.60224,9000.130.84 6 
CARECarescience Inc7.1606.9416.95098,3000.1201.70 4 
CARGCargurus Inc. Class A24.4623.0323.671,199,6000.472.00 7 
CARVCarver Bancorp Inc.6.9305.9376.0901,348,3000.0100.16 7 
CASAMexican Restaurants Inc.4.6204.2404.370223,9000.1303.07 7 
CASHMeta Financial Group Inc.18.7018.1118.15115,4000.341.84 8 
CASICasi Pharmaceuticals Inc.1.7201.5701.570389,0000.1207.10 8 
CASSCass Information Systems Inc37.9137.4737.7242,3000.170.45 6 
CASYCasey's General Stores Inc.183.45169.06170.26634,9003.872.22 7 
CATBCatabasis Pharmaceuticals Inc6.8006.4106.660278,3000.1402.15 6 
CATCCambridge Bancorp54.6954.1054.107,6000.450.84 6 
CATHGlobal X S&P 500 Catholic Value42.2041.5041.9319,7000.811.97 8 
CATMCardtronics Inc.20.8919.5919.90483,3000.803.86 7 
CATSCatalyst Semiconductor Inc.26.6525.3125.95314,8000.060.23 7 
CATYCathay General Bancorp24.1123.3523.50364,8000.371.55 8 
CBANColony Bankcorp Inc.10.6810.5110.549,2000.010.09 7 
CBATCortronix Biomedical Advancement0.73980.70700.7241287,2000.00560.78 4 
CBAYCymabay Therapeutics6.0405.6005.9501,939,8000.2905.12 8 
CBFVCb Financial Services Inc19.3618.7419.058,7000.140.74 7 
CBIOCatalyst Biosciences Inc.4.7704.5304.610160,5000.0400.86 7 
CBLICleveland BioLabs Inc.1.9901.8701.91095,5000.0402.05 5 
CBMBCbm Bancorp Inc12.0511.9512.053,9000.070.58 4 
CBMGCellular Biomedicine Group Inc.18.5818.0518.4580,9000.311.71 7 
CBNKChicopee Bancorp Inc.10.9010.7510.8010,6000.181.69 7 
CBPOCHINA BIOLOGIC PRODU109.88105.41105.85218,7002.902.67 7 
CBRLCBRL Group Inc.136.45132.23136.14378,1002.842.13 6 
CBSHCommerce Bancshares Inc.57.0855.8756.50330,4000.370.65 6 
CBSHPCommerce Bancshares Inc.26.1325.8225.821,0000.401.51 5 
CBTXCbtx Inc.15.8015.1215.1933,6000.140.91 5 
CCAPCrescent Capital Bdc Inc.13.0812.5812.9313,7000.201.53 4 
CCBCoastal Financial Corporation14.5913.9314.2715,6000.423.03 4 
CCBGCapital City Bank Group20.1519.6619.6824,6000.221.11 7 
CCCLChina Ceramics Co2.1201.9552.070171,3000.0301.47 5 
CCDCalamos Dynamic Convertible and Income22.9922.1022.87122,1000.873.95 8 
CCLPCsi Compressco LP1.02000.91110.9303157,6000.06966.96 7 
CCMPCabot Microelectronics Corporation147.34142.03144.90171,4002.321.63 8 
CCNCCode Chain New Continent Ltd.1.1141.1101.1103000.0413.53 4 
CCNECNB Financial Corporation16.0015.6215.6388,3000.161.01 7 
CCNEPCnb Financial Corp25.6525.5125.6013,2000.000.01 4 
CCOICogent Communications Group Inc.67.1565.7165.79350,9000.610.94 7 
CCRCChina Customer Relations Center4.2604.2464.2605000.0100.24 7 
CCRNCross Country Healthcare Inc.6.1645.9706.020261,1000.0801.31 7 
CDCCompass Emp US Eqincome 100 Enh48.3147.8648.0527,1000.220.46 7 
CDEVCentennial Resource Development Inc.0.59000.57000.58004,094,4000.01693.00 8 
CDKCdk Global Inc.45.3143.9844.85680,6000.250.56 6 
CDLCompass Emp US Large Cap High D41.4240.9641.1538,9000.140.35 7 
CDLXCardlytics Inc.70.8468.4169.52345,8000.691.00 5 
CDMOAvid Bioservices Inc.7.6006.9007.400498,2000.5508.03 5 
CDMOPAvid Bioservices Inc.26.6526.6326.631,6000.381.43 5 
CDNACaredx Inc.33.7531.6433.07407,0001.183.70 6 
CDNSCadence Design Systems Inc.105.11101.20104.341,494,7003.903.88 8 
CDTXCidara Therapeutics Inc.3.0052.8902.910219,2000.0100.34 7 
CDXCChromadex Corp4.5704.4504.490194,8000.0701.58 4 
CDXSCODEXIS INC12.2111.7611.82293,7000.191.58 6 
CDZICadiz Inc.10.3410.1110.18156,3000.010.05 6 
CECECECO Environmental Corp.8.2658.0008.10046,8000.0000.00 4 
CEFAGlobal X S&P Catholic Values Developed26.4026.4026.405,0000.642.48 4 
CELCCelcuity Inc.5.4895.1505.4892,1000.2594.95 5 
CELHCelsius Holdings21.0719.2620.36731,2001.658.82 8 
CENTCentral Garden & Pet Company40.5239.4940.2255,5000.932.37 7 
CENTACentral Garden & Pet Company37.0536.0936.81140,6001.022.85 7 
CENXCentury Aluminum Company9.6309.2809.4401,500,9000.0200.21 7 
CERCCerecor Inc.2.5902.4402.560526,2000.1606.67 7 
CERNCerner Corporation72.1470.3471.571,562,4001.532.18 6 
CERSCerus Corporation6.1405.8106.0801,289,4000.3055.28 7 
CETVCentral European Media Enterprises Ltd.4.3804.3304.340572,4000.0300.69 7 
CETXCemtrex Inc.1.1801.1001.130659,4000.0100.89 7 
CETXPCemtrex Inc. Series 1 Pfd.1.8601.8601.8605000.22510.79 7 
CETXWCemtrex Inc. Series 1 Warrant0.06470.05010.06469,3000.009617.45 6 
CEVACEVA Inc.38.9237.6338.14105,5000.711.90 6 
CEYCEY19.5519.4319.5535,9000.261.35 7 
CEZVictory Cemp Emerging Market Vo23.6623.6223.661000.241.04 7 
CFACompass Emp U.S. 500 Volatility54.7554.0254.4618,8000.551.02 7 
CFBCrossfirst Bankshares Inc.9.7609.3109.490271,7000.1801.93 4 
CFBICommunity First Bancshares Inc.8.0006.7507.78010,5001.25019.14 6 
CFBKCentral Federal Corporation11.3011.0011.001,9000.000.00 5 
CFFACf Finance Acquisition Corp. Class A10.4110.3210.4151,3000.050.48 4 
CFFAUCf Finance Acquisition Corp. Unit11.2611.1811.185001.8214.00 4 
CFFAWCFFAW1.1000.9601.09049,5000.0706.86 4 
CFFIC&F Financial Corporation32.0030.5130.643,3000.040.13 5 
CFFNCapitol Federal Financial9.6109.3609.410662,3000.0200.21 6 
CFIIUCf Finance Acquisition Corp. II10.1310.0510.05505,4000.010.10 4 
CFMSConformis Inc0.75500.66810.7200718,3000.05458.19 5 
CFOCompass Emp U.S. 500 Enhanced V54.8154.0654.4623,0000.771.43 7 
CFRXContrafect Corporation5.6205.0805.480306,3000.4308.51 6 
CGBDTcg Bdc Inc.9.3899.1409.310142,7000.1601.75 4 
CGENCompugen Ltd.15.1814.7114.951,840,7000.432.96 7 
CGIXCancer Genetics Inc5.2604.8905.00072,5000.2604.94 5 
CGNXCognex Corporation63.1761.1662.90871,4002.283.76 7 
CGROCollective Growth Corporation Cl A9.8509.8209.8507,9000.0400.41 4 
CGROUCollective Growth Corp10.2610.1210.263000.141.35 4 
CGROWCollective Growth Corporation WT0.85000.84070.85004,0000.01501.73 4 
CHCIComstock Homebuilding Companies Inc.2.4102.3312.41011,0000.0000.00 5 
CHCOCity Holding Company62.7661.3661.8652,0000.310.50 6 
CHDNChurchill Downs Incorporated178.18170.73176.43278,0004.432.58 7 
CHEKCheck-Cap Ltd.0.37000.35000.37002,108,1000.01934.96 6 
CHEKZCheck-Cap Ltd. Series C Warrant0.05660.04250.044825,1000.004812.00 4 
CHFSChf Solutions Inc.0.32530.29750.31868,495,7000.01765.85 6 
CHKPCheck Point Software Technologies Ltd.120.53117.74119.791,097,2002.352.00 7 
CHMAChiasma Inc5.5405.2505.480368,3000.2504.78 7 
CHNALoncar China Biopharma ETF30.4530.0030.432,0000.240.80 4 
CHNGCHINA NATURAL GAS14.9314.2114.625,529,0000.654.65 5 
CHNGUChange Healthcare Inc. Tangible Equity54.1953.3854.187002.164.15 5 
CHNRChina Natural Resources Inc.1.1701.0801.13082,6000.0201.80 5 
CHPMChp Merger Corp. Cl A10.1510.0710.154000.090.92 4 
CHPMUChp Merger Corp10.5510.5510.551000.433.92 4 
CHPMWChp Merger Corp. WT1.2901.1551.2701,9000.0705.83 4 
CHRSCharming Shoppes Inc.18.9218.3218.812,424,6000.542.96 6 
CHRWC.H. Robinson Worldwide Inc.99.5396.4599.011,122,8003.293.44 8 
CHSCLCHS Inc28.4227.8828.2313,2000.481.73 6 
CHSCMCHS Inc26.1325.7026.136,7000.481.87 6 
CHSCNCHSCN26.6526.2026.656,2000.532.03 5 
CHSCOChs Inc Cl B Pfd27.9827.6927.9024,9000.260.94 6 
CHSCPCHS Inc28.9528.7228.957,0000.351.22 5 
CHTRCharter Communications Inc.617.80598.40613.28905,70016.782.81 8 
CIBRFirst Trust Nasdaq Cea Cyberseccibr34.7934.0534.59553,8000.641.88 7 
CIDCompass Emp International High27.0226.8626.9627,0000.341.28 7 
CIDMACCESS INTEGRATED TECHNOLOGIES0.70990.68000.6849540,2000.00420.61 6 
CIGIColliers International Group Inc67.5765.6067.40161,3001.402.12 7 
CIHChina Index Holdings Ltd.1.6501.5701.59048,3000.0301.85 4 
CIICChina Infrastructure Investment10.089.9910.01112,9000.292.82 5 
CIICUCiig Merger Corp. Units10.7310.7310.731000.060.56 4 
CIICWCiig Merger Corp. Warrants1.00000.96021.00005,3000.01001.01 4 
CILCompass Emp International 500 V37.4637.1437.461,2000.551.49 6 
CINFCincinnati Financial Corporation80.4478.3278.84786,8000.310.39 7 
CIVBCivista Bancshares Inc.13.3212.8813.1028,6000.090.68 7 
CIZCompass Emp International 500 E28.3928.2328.382,0000.481.72 7 
CIZNCitizens Holding Company21.3620.8321.014,0000.492.28 5 
CJJDChina Jo-Jo Drugstores Inc1.02000.95000.9620584,2000.01201.26 6 
CKPTCheckpoint Therapeutics Inc.2.5502.3602.470473,1000.0702.92 7 
CLARClarus Corporation13.2212.7513.19162,5000.382.97 6 
CLBKCommercial Bankshares, Inc.10.9510.7710.82178,6000.000.00 4 
CLBSCaladrius Biosciences Inc.1.8351.7001.790341,7000.0804.68 8 
CLCTCollectors Universe Inc.45.1543.2644.88105,0001.774.11 7 
CLDBCortland Bncp Crtld Ohio18.5017.6518.5012,1000.100.54 4 
CLDXCELLDEX THERAPEUTICS12.1711.4411.99954,3000.736.48 5 
CLEUChina Liberal Education Holdings Limited7.2506.4036.41011,7000.2303.46 4 
CLFDClearfield Inc.22.9721.8721.93156,6000.281.26 5 
CLGNCollplant Holdings Ltd.9.1509.0109.0105,3000.0900.99 4 
CLLSCellectis S.A.16.9016.2716.75103,1000.794.95 7 
CLMTCalumet Specialty Products Partners L.P.2.4502.3502.420117,8000.0301.26 6 
CLNEClean Energy Fuels Corp.2.6502.5302.5801,556,2000.0000.00 5 
CLOUGlobal X Cloud Computing ETF23.1422.5222.942,117,5000.562.50 4 
CLPSCLPS3.4023.1503.16047,7000.3008.67 4 
CLPTClearpoint Neuro Inc.4.3904.1204.39018,1000.1303.05 4 
CLRBCellectar Biosciences Inc.1.2501.0501.160590,0000.1009.43 4 
CLRBZCellectar Biosciences Inc.0.11100.07720.090523,0000.019517.73 4 
CLRGIQ Chaikin U.S. Large Cap ETF25.1525.1125.111,0000.421.70 8 
CLROClearOne Communications Inc.2.8002.2702.300219,2000.43015.75 4 
CLSDClearside Biomedi Cm1.7401.5301.720855,6000.1509.55 4 
CLSKCleanspark Inc9.4708.8709.1701,183,9000.3804.32 4 
CLSNCelsion Corporation0.90000.78000.8000554,1000.02002.44 6 
CLUBTown Sports International Holdings Inc.0.43990.40110.4120655,2000.00020.05 8 
CLWTEuro Tech Holdings Company Limited2.4202.4002.4101,4000.0964.14 6 
CLXTCalyxt Inc.5.5005.3205.43034,0000.0300.56 7 
CMBMCambium Networks Corp14.3913.5313.8161,9000.020.14 4 
CMCOColumbus McKinnon Corporation36.7935.2135.4184,0000.932.56 6 
CMCSAComcast Corporation44.9943.7144.6015,418,2000.791.80 6 
CMCTCim Commercial Trust Corp.10.5010.2510.2976,2000.070.68 5 
CMCTPCim Commercial Trust Corp Series L Prfd22.0822.0822.081001.626.84 4 
CMECME Group Inc.169.56166.40168.011,241,3001.010.60 8 
CMFNLCm Finance Inc 6.125% Notes Due 202321.8021.5521.802,7000.110.50 4 
CMLFUCm Life Sciences Inc10.5010.2810.2886,5000.070.68 4 
CMLSCumulus Media Inc.5.4105.2005.23078,7000.0801.51 4 
CMPICheckmate Pharmaceuticals Inc13.0010.9511.5163,4000.807.47 4 
CMPRCimpress Nv84.7180.9182.16136,6001.732.06 7 
CMTLComtech Telecommunications Corp.15.5814.7514.90249,2000.553.56 5 
CNBKACentury Bancorp Inc.68.1167.0167.307,9001.351.97 7 
CNCEConcert Pharmaceuticals Inc.10.2509.7509.880121,7000.0500.51 4 
CNCRETF Series Solutions - Loncar Cancer25.9425.3725.8915,3001.114.46 7 
CNDTConduent Inc3.4703.1903.2003,269,1000.1905.60 4 
CNETCnet Networks, Inc.1.5801.4801.5651,044,0000.0654.33 6 
CNFRConifer Holdings Inc.3.0102.8002.8001,2000.0401.45 7 
CNFRLCNFRL20.8020.7020.701,5002.2011.89 4 
CNNBCincinnati Bancorp8.8248.7608.8042,1000.0290.33 4 
CNSLConsolidated Communications Holdings7.2506.9356.990484,0000.1502.10 5 
CNSPCns Pharmaceuticals Inc2.2002.0102.05082,4000.0200.97 4 
CNSTConstar International Inc.21.0020.1420.86426,7000.592.91 5 
CNTGCentogene N.V.11.6010.7111.4352,8000.787.32 4 
CNTYCentury Casinos Inc.6.5805.9306.210591,7000.0701.14 7 
CNXNPC Connection Inc44.9143.4944.6979,1001.583.67 7 
COCPCocrystal Pharma Inc1.02000.92000.97002,324,8000.04214.54 4 
CODACoda Octopus Group6.3206.1206.29013,6000.2403.97 7 
CODXCo-Diagnostics Inc.11.109.5610.225,154,3001.4812.65 6 
COFSChoiceone Financial29.5028.6728.8524,3000.953.19 4 
COHRCoherent Inc.111.10107.10109.50225,6001.811.68 4 
COHUCohu Inc.16.6415.9516.17222,5000.161.00 7 
COKECoca-Cola Bottling Co. Consolidated276.00269.77275.3131,1005.622.08 5 
COLBColumbia Banking System Inc.27.4525.7225.89290,0000.532.01 7 
COLLCollins Industries Inc.19.0018.3718.42205,4000.010.05 7 
COLMColumbia Sportswear Company89.4687.8488.26311,9000.230.26 8 
COMMCoreComm10.0409.5209.6307,028,1000.3003.02 7 
COMTCo Mamtech Inc25.1824.9625.119,5000.150.60 7 
CONNConn's Inc.11.2110.6610.76461,8000.181.65 7 
COOPCooperative Bankshares Inc.21.2919.6120.563,514,0000.693.47 6 
CORECore-Mark Holding Company Inc.33.1532.3632.76312,6000.441.36 3 
CORTCorcept Therapeutics Incorporated20.0618.3819.834,986,3001.477.98 8 
COSTCostco Wholesale Corporation349.70340.39346.432,100,1007.572.23 7 
COWNCowen Group Inc.17.3817.0017.11339,2000.060.32 6 
COWNLCowen Group Inc.26.9426.7026.785,0000.030.11 4 
COWNZCowen Inc. 7.35% Senior Notes Due 202725.2225.2225.221000.050.18 6 
CPAACPAA10.5910.2710.42825,8000.000.00 7 
CPAAWConyers Park Acquisition Corp. Wt1.8301.3201.453196,7000.30717.44 6 
CPHCCANTERBURY PARK HL12.2511.8612.252,1000.080.65 5 
CPIXCUMBERLAND PHARMACEUTICALS INC.3.3003.1403.2707,8000.1103.48 5 
CPLPCapital Product Partners L.P.6.2305.9556.220117,3000.1502.47 6 
CPRTCopart Inc.103.54101.33103.041,770,2001.471.45 7 
CPRXCatalyst Pharmaceutical Partners Inc.3.2003.1103.1601,043,8000.0702.27 5 
CPSHCps Technologies Cp1.5951.5001.56069,5000.0201.30 6 
CPSIComputer Programs and Systems Inc.29.2526.4229.12203,7003.1011.91 6 
CPSSConsumer Portfolio Services Inc.3.3503.2403.3209,0000.0300.91 6 
CPSTCapstone Turbine Corporation4.1203.7203.930169,5000.0802.08 5 
CPTACapitala Finance Corp.10.0009.6509.95019,7000.0900.91 6 
CPTAGCapitala Finance Corp. 5.75% Convertible22.5722.0122.577,3000.552.48 5 
CPTALCapitala Finance Corp. 6% Notes Due 202223.0022.8023.009,8000.351.55 4 
CPZCalamos Long/Short Equity & Dynamic15.2514.8415.1091,1000.221.48 4 
CRAICRA InternationalInc.42.6541.3141.7523,6000.010.02 6 
CRBPCorbus Pharmaceutica2.5602.2502.44014,291,8000.2109.42 8 
CRDFCardiff Oncology Inc.6.2505.6746.000607,4000.3005.26 4 
CREECree Inc.59.9958.4759.73965,3001.672.88 5 
CREGChina Recycling Ener2.6902.2302.4401,396,1000.2209.91 5 
CRESYCresud S.A.C.I.F. y A.3.3403.1703.170120,3000.1404.23 4 
CREXCreative Realities Inc1.1701.0801.160130,4000.0807.41 4 
CREXWCreative Realities Inc.0.38000.34000.34001,4000.1799112.37 4 
CRISCuris Inc.1.0700.9601.040618,6000.0454.47 6 
CRMTAmerica's Car-Mart Inc.104.52100.13104.0865,0002.622.58 7 
CRNCCerence Inc52.4450.1052.121,025,9001.873.72 5 
CRNTCeragon Networks Ltd.2.2802.1602.170357,5000.0200.93 6 
CRNXCrinetics Pharmaceuticals Inc.16.7514.8616.33107,4001.459.74 4 
CRONCronos Group Inc5.3605.1605.2802,127,6000.0400.76 4 
CROXCrocs Inc.40.1238.5439.66888,7000.591.51 7 
CRSACrescent Acquisition Corp Cl A10.1510.1210.1241,9000.020.20 4 
CRSAUCrescent Acquisition Corp Unit11.7510.5911.751,2001.1510.85 4 
CRSAWCrescent Acquisition Corp WT1.3801.2401.24050,7000.0201.66 4 
CRSPCrispr Therapeutics Ag86.4981.9285.25600,1003.794.65 8 
CRTOCriteo SA12.4811.8712.22196,2000.030.24 4 
CRTXCritical Therapeutics Inc.47.6345.0447.25124,4002.796.28 6 
CRUSCirrus Logic Inc.57.6456.1556.70522,7000.831.49 5 
CRVLCorVel Corp.87.8485.1086.1754,5001.631.93 6 
CRVSCorvus Pharmaceuticals3.6503.2973.500143,2000.1604.79 5 
CRWDCrowdstrike Holdings Inc.129.70124.00128.185,741,3002.552.03 5 
CRWSCrown Crafts Inc.5.8335.6605.73032,5000.0250.43 7 
CSACompass Emp US Small Cap 500 Vo42.4141.9242.241,1000.240.58 6 
CSBCompass Emp US Small Cap High D38.8138.4138.6227,8000.000.01 7 
CSBRChampions Biotechnlg7.6807.2607.43030,8000.1602.20 4 
CSCOCisco Systems Inc.40.4739.7240.1323,329,2000.130.33 7 
CSFCompass Emp U.S. Discovery 50040.7040.5740.707,7000.190.47 6 
CSGPCoStar Group Inc.811.96790.25803.51179,80011.391.44 8 
CSGSCSG Systems International Inc.39.9138.9138.99190,0000.330.84 7 
CSIICARDIOVASCU33.6632.1933.50268,8001.143.52 7 
CSIQCanadian Solar Inc.31.3030.4030.971,326,3001.113.72 5 
CSMLIQ Chaikin U.S. Small Cap ETF22.9022.7522.863,9000.180.80 6 
CSPICSP Inc.8.9008.5508.8901,3000.0300.34 8 
CSSEChicken Soup For The Soul Entertainment14.0013.5013.6023,1000.241.80 6 
CSSENChicken Soup For The Soul Entertainment24.9524.9424.951,5000.532.08 4 
CSSEPChicken Soup For The Soul Entertainment23.3323.0523.202,1000.200.87 4 
CSTLCastelle52.3248.7550.09263,5001.412.90 5 
CSTRCoinstar Inc.11.1010.7011.0027,9000.151.38 7 
CSWCCapital Southwest Corporation14.8714.5814.8289,0000.231.58 6 
CSWCLCapital Southwest Corporation 5.95%25.2225.1225.167,1000.070.28 7 
CSWICsw Industrials Inc.76.0174.1374.2962,0000.610.81 7 
CSXCSX Corp77.8875.6876.663,662,5001.401.86 5 
CTASCintas Corporation328.06319.15325.93490,8007.152.24 8 
CTBICommunity Trust Bancorp Inc.31.9331.1631.2453,4000.310.98 7 
CTHRCharles & Colvard Ltd0.68290.66000.6641125,3000.00410.62 7 
CTIBCTI Industries Corporation1.4801.4101.42080,9000.0201.43 7 
CTICCell Therapeutics Inc.1.0901.0401.06098,9000.0100.95 6 
CTMXCytomx Therapeutics Inc.6.9206.6306.820289,3000.2053.10 8 
CTRECaretrust Reit Inc.19.3718.6719.302,212,3000.221.15 5 
CTRMCastor Maritime Inc.0.16060.14810.15086,616,5000.01026.34 4 
CTRNCiti Trends Inc.23.4022.4022.98162,2000.200.86 6 
CTSHCognizant Technology Solutions66.9465.2966.412,274,8000.811.23 7 
CTSOCytosorbents Cor7.8607.3707.780251,6000.4105.56 7 
CTXRCitius Pharmaceuticals Inc0.88000.84000.8700214,1000.02522.98 7 
CTXRWCitius Pharmaceuticals Inc. Warrant0.37000.35000.35016,1000.088333.73 6 
CTXSCitrix Systems Inc.142.24137.37141.531,618,4002.882.08 9 
CUBAHerzfeld Caribbean Basin Fund Inc. (The)3.9403.9003.94017,1000.0902.34 7 
CUECue Biopharma Inc.16.8415.8216.69933,5000.825.17 6 
CUTRCutera Inc.17.5816.2617.01180,0000.724.42 6 
CVACCurevac N.V.58.5055.1055.21913,6001.702.99 5 
CVBFCVB Financial Corporation18.3017.2917.35414,4000.291.64 6 
CVCOCavco Industries Inc.186.55183.21184.5729,9000.470.25 8 
CVCYCentral Valley Community Bancorp12.3811.9612.0124,8000.151.23 6 
CVETCovetrus Inc.21.5520.4020.57742,5000.411.95 4 
CVGICommercial Vehicle Group Inc.4.7654.5204.750140,0000.1803.94 7 
CVGWCalavo Growers Inc.65.5358.2565.00239,0005.459.15 6 
CVLGCovenant Logistics Group Inc.17.8317.2417.6163,3000.452.62 4 
CVLTCommVault Systems Inc.40.6639.7140.18216,9000.030.07 6 
CVLYCodorus Valley Bancorp Inc13.1712.8613.0011,5000.000.00 6 
CVTICovenant Transportation Group Inc.14.4413.7313.95226,6000.100.72 7 
CVVCVD Equipment Corporation3.0002.8752.9808,9000.1304.56 5 
CWBCCommunity West Bancshares8.1508.0008.150138,2000.1501.88 7 
CWBRCohbar Inc1.1001.0301.080318,5000.0201.89 8 
CWCOConsolidated Water Co. Ltd.11.5311.1511.1789,9000.110.98 8 
CWSTCasella Waste Systems Inc.56.4154.9355.92289,9001.272.32 7 
CXDCCHINA XD PLASTICS CO1.1501.1201.14029,4000.0000.00 7 
CXDOCrexendo Inc9.1008.7759.10034,5000.2602.94 4 
CXSEWisdomtree Trust109.63108.32109.3535,9001.020.94 7 
CYADCelyad Sa9.7709.7209.7253,3000.1851.87 7 
CYANCyanotech Corporation2.9702.7802.88021,9000.0301.05 5 
CYBECyberOptics Corporation30.9029.6330.5981,3001.294.40 6 
CYBRCyber-care Inc102.1899.3199.46407,8001.101.09 6 
CYCCCyclacel Pharmaceuticals Inc.3.3403.2503.30050,4000.0501.54 6 
CYCCPCyclacel Pharmaceuticals Inc.5.5105.5105.5105000.70014.55 5 
CYCNCyclerion Therapeutics Inc7.3806.4606.490232,9000.5007.15 4 
CYRNCyren Ltd.1.12000.97001.000034,8000.03003.09 5 
CYRXCryoport Inc55.6052.9054.50504,3002.504.81 7 
CYRXWCryoport Inc. Warrants30.3030.2930.309000.301.00 6 
CYTKCytokinetics Incorporated23.1922.5522.88542,3000.381.69 7 
CZNCCitizens & Northern Corp16.8416.5016.7334,3000.130.78 8 
CZWICitizens Community Bancorp Inc.7.0206.8206.82032,4000.0801.16 6