Wednesday, 26 February 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
CAASChina Automotive Systems Inc.2.6502.5602.5808,3730.0301.15 4 
CABACabaletta Bio Inc15.7914.8815.4233,3990.372.46 4 
CACCamden National Corporation47.7447.2447.2735,8600.010.02 6 
CACCCredit Acceptance Corporation439.12422.90435.2480,7502.300.53 7 
CAKECheesecake Factory Incorporated (The)40.6039.8940.06559,2070.260.64 6 
CALACatalina Lighting Inc.6.9406.4006.730289,7300.2303.54 5 
CALMCal-Maine Foods Inc.37.9237.1437.28213,1520.040.11 5 
CAMPCalAmp Corp.10.3010.0010.25409,3520.232.30 6 
CAMTCamtek Ltd.12.0411.8311.9096,0920.151.28 6 
CANCanaan Inc American Depositary Shares4.7604.3104.400325,3900.1703.72 4 
CAPRCapricor Therapeutics Inc.1.4901.3501.36093,2410.0704.90 5 
CARAvis Budget Group Inc.38.7737.5238.601,515,7261.263.37 5 
CARACara Therapeutics Inc.17.5117.1917.28302,2670.160.89 6 
CARECarescience Inc20.0219.3619.7329,8440.251.25 4 
CARGCargurus Inc. Class A33.5132.5533.301,236,9980.882.71 7 
CAROCarolina Financial39.0338.5138.5353,4470.070.18 6 
CARTCarolina Trust Bank13.0512.6813.0557,1000.161.24 7 
CARVCarver Bancorp Inc.2.4822.4702.4804,8140.0080.31 5 
CASAMexican Restaurants Inc.3.9703.7103.890360,5340.1504.01 7 
CASHMeta Financial Group Inc.39.1538.6138.88233,3270.270.70 8 
CASICasi Pharmaceuticals Inc.2.4202.2102.310545,4310.0401.76 8 
CASSCass Information Systems Inc53.9353.0853.2934,1660.250.47 6 
CASYCasey's General Stores Inc.165.72160.82163.57319,3281.951.18 7 
CATBCatabasis Pharmaceuticals Inc5.5705.2305.330139,9500.0200.38 6 
CATCCambridge Bancorp72.8072.0872.346,9450.310.43 5 
CATHGlobal X S&P 500 Catholic Value41.3541.1241.123,6570.210.51 7 
CATMCardtronics Inc.45.6844.8545.28347,4740.210.47 7 
CATSCatalyst Semiconductor Inc.17.0816.5116.6038,5200.362.12 7 
CATYCathay General Bancorp37.0136.3836.61186,3390.050.14 7 
CBANColony Bankcorp Inc.15.3515.1315.1710,9620.080.52 7 
CBATCortronix Biomedical Advancement0.70000.60000.600053,4780.068210.21 4 
CBAYCymabay Therapeutics1.6001.5301.550790,5750.0301.90 7 
CBFVCb Financial Services Inc29.4829.0329.3011,2880.050.17 7 
CBIOCatalyst Biosciences Inc.8.6608.1308.190124,3930.3103.65 7 
CBLICleveland BioLabs Inc.2.3902.0902.190552,9940.0401.86 5 
CBMBCbm Bancorp Inc14.3514.3214.351,3040.100.70 4 
CBMGCellular Biomedicine Group Inc.17.0716.6616.7440,1150.181.06 6 
CBNKChicopee Bancorp Inc.14.9014.4014.4030,3150.221.50 7 
CBPOCHINA BIOLOGIC PRODU117.10116.11117.10115,1130.740.64 7 
CBRLCBRL Group Inc.160.99158.96160.46271,6750.130.08 7 
CBSHCommerce Bancshares Inc.71.3970.2171.10374,6380.680.97 6 
CBSHPCommerce Bancshares Inc.26.5026.3726.508,3820.120.45 6 
CBTXCbtx Inc.30.0529.6129.6124,2920.030.10 5 
CCAPCrescent Capital Bdc Inc.17.0516.6016.70339,2550.201.18 4 
CCBCoastal Financial Corporation17.3916.7017.192,3860.311.77 4 
CCBGCapital City Bank Group30.5830.0130.0518,4540.070.23 6 
CCCLChina Ceramics Co0.66320.62150.6400144,2630.01983.00 5 
CCDCalamos Dynamic Convertible and Income22.4522.2722.3388,8620.080.36 7 
CCLPCsi Compressco LP2.0701.9102.02064,8800.0904.66 7 
CCMPCabot Microelectronics Corporation167.42162.53164.72197,8633.342.07 8 
CCNECNB Financial Corporation29.7429.3529.5218,7510.250.85 6 
CCOICogent Communications Group Inc.75.6074.0975.05196,6700.220.29 6 
CCRCChina Customer Relations Center9.2209.0009.00033,2100.1852.02 6 
CCRNCross Country Healthcare Inc.10.1009.8609.97091,0210.0800.81 6 
CDCCompass Emp US Eqincome 100 Enh49.0448.7848.8738,5120.300.62 7 
CDEVCentennial Resource Development Inc.2.9502.7402.7504,536,1370.0602.14 8 
CDKCdk Global Inc.54.3552.2454.19627,5041.041.96 6 
CDLCompass Emp US Large Cap High D50.6250.3550.4727,8640.330.66 7 
CDLXCardlytics Inc.98.8792.6193.52453,9914.254.35 5 
CDMOAvid Bioservices Inc.6.4106.2106.310273,5480.0400.63 5 
CDMOPAvid Bioservices Inc.26.6726.5426.607700.000.00 5 
CDNACaredx Inc.25.1023.5024.86840,2810.582.39 6 
CDNSCadence Design Systems Inc.75.8874.6875.711,390,8301.081.45 7 
CDTXCidara Therapeutics Inc.2.9902.8502.940190,9100.0200.68 7 
CDXCChromadex Corp4.2204.0304.080177,7170.1102.63 4 
CDXSCODEXIS INC16.2213.9814.431,601,0401.308.26 6 
CDZICadiz Inc.9.1308.8508.860370,8680.1601.77 6 
CECECECO Environmental Corp.7.7807.6007.69052,3080.0000.00 4 
CECOCareer Education Corporation18.4618.0818.39761,5000.080.44 7 
CELCCelcuity Inc.11.0910.5210.803,5110.292.76 5 
CELGZCelgene Corp0.47990.44020.4699115,6000.00992.15 6 
CELHCelsius Holdings6.0305.8305.900271,1640.0500.85 8 
CENTCentral Garden & Pet Company30.4029.6429.8564,5470.030.10 6 
CENTACentral Garden & Pet Company28.8928.2528.40212,5180.100.35 8 
CENXCentury Aluminum Company5.9705.6405.8302,040,5890.1803.19 7 
CERCCerecor Inc.4.0803.9004.00072,6410.0300.74 7 
CERNCerner Corporation80.5579.2080.233,074,8550.610.77 6 
CERSCerus Corporation4.8204.6604.7201,291,8910.0400.84 7 
CETVCentral European Media Enterprises Ltd.4.5004.4704.480447,1750.0100.22 7 
CETXCemtrex Inc.1.2301.1301.170629,9620.0100.85 7 
CETXPCemtrex Inc. Series 1 Pfd.1.4801.2201.4801,2300.0201.33 7 
CETXWCemtrex Inc. Series 1 Warrant0.03000.02000.020028,4800.008028.57 6 
CEVACEVA Inc.29.8829.2529.4470,0310.321.10 6 
CEYCEY23.3723.1823.2214,1710.230.99 7 
CEZVictory Cemp Emerging Market Vo25.5825.5425.588000.060.25 7 
CFACompass Emp U.S. 500 Volatility57.9157.6457.7270,4970.270.47 7 
CFBCrossfirst Bankshares Inc.13.9813.4013.4760,7540.523.72 4 
CFBICommunity First Bancshares Inc.11.7411.7411.742020.060.51 6 
CFBKCentral Federal Corporation14.8914.6514.896,1810.161.09 5 
CFFACf Finance Acquisition Corp. Class A10.3810.3610.381,1250.020.19 4 
CFFAUCf Finance Acquisition Corp. Unit10.9210.9210.922,0000.050.46 4 
CFFAWCFFAW1.00000.98001.0000101,2530.00000.00 4 
CFFIC&F Financial Corporation49.3748.6048.672,7800.050.10 5 
CFFNCapitol Federal Financial13.3813.2113.29554,3680.070.53 6 
CFMSConformis Inc1.0501.0201.020586,1900.0100.97 5 
CFOCompass Emp U.S. 500 Enhanced V53.9553.6853.7828,1820.310.58 7 
CFRXContrafect Corporation7.8707.3007.490145,8200.2503.23 7 
CGBDTcg Bdc Inc.13.8913.5813.63703,7430.332.36 5 
CGENCompugen Ltd.9.2108.5608.910480,2740.3303.85 7 
CGIXCancer Genetics Inc4.9804.5504.95069,0050.3206.91 5 
CGNXCognex Corporation53.5952.1552.66933,4720.400.77 7 
CHCIComstock Homebuilding Companies Inc.2.3002.2102.3001,2160.0100.43 5 
CHCOCity Holding Company79.1378.3778.5736,1880.440.56 6 
CHDNChurchill Downs Incorporated160.80157.98159.84263,4391.871.18 8 
CHEKCheck-Cap Ltd.1.9301.7601.78057,5660.0603.26 5 
CHEKWCheck-Cap Ltd.0.00700.00700.00703000.002022.22 7 
CHEKZCheck-Cap Ltd. Series C Warrant0.24000.24000.24001,0000.00120.50 4 
CHFSChf Solutions Inc.0.47000.43000.45001,627,2640.00180.40 6 
CHKPCheck Point Software Technologies Ltd.119.67117.81117.88799,9740.200.17 7 
CHMAChiasma Inc4.9204.7504.770113,7870.1402.85 7 
CHNALoncar China Biopharma ETF26.2625.0126.1514,3300.080.30 5 
CHNGCHINA NATURAL GAS15.9415.4415.636,240,8530.070.45 5 
CHNGUChange Healthcare Inc. Tangible Equity57.3956.7957.003,7890.180.31 5 
CHNRChina Natural Resources Inc.1.2601.2301.2409,4910.0201.58 5 
CHPMChp Merger Corp. Cl A9.9909.9609.96050,1030.0100.10 4 
CHPMUChp Merger Corp10.5210.4610.5262,3600.010.10 4 
CHPMWChp Merger Corp. WT1.1201.1201.12050,0000.0000.00 4 
CHRSCharming Shoppes Inc.22.1021.3521.581,124,0280.020.07 7 
CHRWC.H. Robinson Worldwide Inc.73.6672.6472.72733,1940.200.27 7 
CHSCLCHS Inc28.9528.4228.9483,7970.401.40 6 
CHSCMCHS Inc27.8027.5227.7521,7820.050.16 6 
CHSCNCHSCN28.4628.0728.2226,1850.110.39 5 
CHSCOChs Inc Cl B Pfd28.3728.1428.3424,2990.140.50 6 
CHSCPCHS Inc29.3529.2029.3312,0700.020.07 5 
CHTRCharter Communications Inc.532.30524.01530.941,080,0540.600.11 8 
CIBRFirst Trust Nasdaq Cea Cyberseccibr32.7032.4432.51411,3660.010.03 7 
CIDCompass Emp International High33.2133.0733.138,1310.150.45 7 
CIDMACCESS INTEGRATED TECHNOLOGIES0.58730.51310.530088,2790.03997.00 5 
CIFSChina Internet Nationwide Financial0.81990.78010.808058,6100.00790.97 4 
CIGIColliers International Group Inc84.8081.9382.7164,3090.430.52 6 
CIHChina Index Holdings Ltd.3.1103.0503.1004,8390.0250.81 4 
CIICChina Infrastructure Investment9.9409.9209.920100,5000.0200.20 5 
CIICUCiig Merger Corp. Units10.4210.2810.283,8000.121.15 4 
CILCompass Emp International 500 V40.0039.8739.872,0950.170.43 6 
CINFCincinnati Financial Corporation115.52114.16114.92776,5060.840.74 7 
CIVBCivista Bancshares Inc.22.6421.8922.5552,7481.004.64 7 
CIVBPCivista Bancshares Inc.44.2325.2025.4110,60023.7748.33 7 
CIZCompass Emp International 500 E33.5033.3833.419,9270.160.47 7 
CIZNCitizens Holding Company21.7821.6521.744,7000.160.73 5 
CJJDChina Jo-Jo Drugstores Inc1.7601.6701.710294,2150.0100.59 6 
CKPTCheckpoint Therapeutics Inc.2.2201.9102.050576,2150.1005.13 7 
CLARClarus Corporation13.7313.5113.6367,3910.000.00 5 
CLBKCommercial Bankshares, Inc.17.3017.2017.30101,1030.070.41 4 
CLBSCaladrius Biosciences Inc.2.9102.7502.8109,3040.0100.35 7 
CLCTCollectors Universe Inc.26.7325.9026.4474,0250.110.42 7 
CLDBCortland Bncp Crtld Ohio20.9920.9920.992010.231.09 4 
CLDXCELLDEX THERAPEUTICS2.3202.2602.30042,9560.0200.88 5 
CLFDClearfield Inc.12.5411.9612.3114,4910.453.79 4 
CLGNCollplant Holdings Ltd.11.5010.7311.0521,7610.000.00 4 
CLLSCellectis S.A.17.9917.4417.7185,6470.050.28 7 
CLMTCalumet Specialty Products Partners L.P.4.2904.1904.230112,6640.1603.93 6 
CLNEClean Energy Fuels Corp.2.4702.4202.440620,8050.0301.24 4 
CLOUGlobal X Cloud Computing ETF17.8217.6017.66299,5070.040.23 4 
CLPSCLPS2.9802.8502.95017,2970.0301.03 4 
CLRBCellectar Biosciences Inc.2.7502.6502.700129,7110.0301.10 5 
CLRBZCellectar Biosciences Inc.0.09880.09880.098822,0000.018823.50 4 
CLRGIQ Chaikin U.S. Large Cap ETF27.5827.5227.523,9830.180.66 8 
CLROClearOne Communications Inc.1.9201.8701.8701,9800.0100.53 4 
CLSDClearside Biomedi Cm2.9702.7002.800707,1210.1003.45 6 
CLSKCleanspark Inc4.5003.8204.32035,3200.2305.05 4 
CLSNCelsion Corporation1.3901.3501.37042,9830.0302.24 5 
CLUBTown Sports International Holdings Inc.1.9101.8401.85020,3690.0000.00 6 
CLWTEuro Tech Holdings Company Limited2.5502.4102.43040,8850.0050.21 6 
CLXTCalyxt Inc.6.2906.0506.18050,4150.0801.31 7 
CMBMCambium Networks Corp7.0005.8106.65066,7490.5006.99 4 
CMCOColumbus McKinnon Corporation37.2036.3136.5458,7260.491.36 6 
CMCSAComcast Corporation44.8544.3644.7910,475,2380.130.29 6 
CMCTCim Commercial Trust Corp.15.2514.7815.0221,9760.020.13 5 
CMCTPCim Commercial Trust Corp Series L Prfd26.3926.3926.391000.040.15 5 
CMECME Group Inc.215.14211.30211.651,223,8161.720.81 8 
CMFNLCm Finance Inc 6.125% Notes Due 202325.2025.1925.201,6000.030.12 4 
CMLSCumulus Media Inc.14.4214.1514.3868,1870.281.99 4 
CMPRCimpress Nv117.75115.39116.12169,3181.020.87 7 
CMTLComtech Telecommunications Corp.31.6730.1731.48316,1090.993.25 5 
CNATConatus Pharmaceuticals Inc.0.52000.46000.48001,328,4550.01252.54 8 
CNBKACentury Bancorp Inc.85.5985.3285.322,7030.080.09 7 
CNCEConcert Pharmaceuticals Inc.11.6310.8010.84131,1350.655.66 4 
CNCRETF Series Solutions - Loncar Cancer22.5422.4022.413,9650.100.44 7 
CNDTConduent Inc4.8404.6504.770721,0400.0501.06 4 
CNETCnet Networks, Inc.1.2801.2501.25049,1090.0332.59 6 
CNFRConifer Holdings Inc.3.9503.8603.8601,0860.0110.28 7 
CNFRLCNFRL23.0022.9523.001,8600.150.66 4 
CNMDCONMED Corporation107.21100.99101.41232,9002.352.26 7 
CNNBCincinnati Bancorp10.7010.6810.686640.020.19 4 
CNSLConsolidated Communications Holdings5.4305.2105.420493,2070.2003.83 5 
CNSPCns Pharmaceuticals Inc4.3004.0804.10034,6040.0400.99 4 
CNSTConstar International Inc.35.1833.9234.82275,2100.521.52 5 
CNTGCentogene N.V.10.8910.2310.865,8930.171.59 4 
CNTYCentury Casinos Inc.8.3308.1308.24096,6290.0300.37 7 
CNXNPC Connection Inc43.9442.7042.77186,4100.451.04 7 
COCPCocrystal Pharma Inc0.53900.52200.534095,2170.01202.30 4 
CODACoda Octopus Group6.6206.3506.54046,0870.0300.46 8 
CODXCo-Diagnostics Inc.3.4903.1503.26012,521,9160.70017.68 6 
COFSChoiceone Financial33.1032.4933.109,2780.611.88 5 
COHRCoherent Inc.158.78153.35155.80236,8261.991.29 4 
COHUCohu Inc.25.4024.7425.24264,3640.431.73 6 
COKECoca-Cola Bottling Co. Consolidated282.83278.50282.1233,9772.020.72 6 
COLBColumbia Banking System Inc.40.0839.5739.65274,6250.090.23 6 
COLLCollins Industries Inc.22.3221.1622.213,079,4430.592.73 8 
COLMColumbia Sportswear Company90.6588.8990.44468,0960.610.68 8 
COMMCoreComm14.0513.1013.897,895,0641.5812.84 7 
COMTCo Mamtech Inc30.0729.8229.9953,0310.280.93 7 
CONNConn's Inc.9.4509.0009.280586,0650.2202.43 6 
COOPCooperative Bankshares Inc.14.2414.0114.15294,8850.040.28 6 
CORECore-Mark Holding Company Inc.24.6623.8624.24259,6681.064.57 3 
CORTCorcept Therapeutics Incorporated14.2513.4413.811,213,9980.231.64 8 
CORVCorvis Corp0.33500.31880.32532,087,6020.00611.91 4 
COSTCostco Wholesale Corporation314.43310.47310.682,023,4133.110.99 7 
COWNCowen Group Inc.17.3216.6517.18226,2690.100.59 5 
COWNLCowen Group Inc.27.9527.5827.7514,7880.150.54 4 
COWNZCowen Inc. 7.35% Senior Notes Due 202726.1825.9726.0535,7940.040.15 6 
CPAACPAA10.7810.7810.7825,0000.030.23 6 
CPAAWConyers Park Acquisition Corp. Wt2.0001.9502.0005,0000.0502.56 5 
CPHCCANTERBURY PARK HL12.8812.7212.722,3000.282.12 5 
CPIXCUMBERLAND PHARMACEUTICALS INC.4.7104.7104.7102270.0801.67 5 
CPLPCapital Product Partners L.P.12.4512.1812.29130,5740.070.57 6 
CPRTCopart Inc.103.25101.91102.31879,8550.220.21 7 
CPRXCatalyst Pharmaceutical Partners Inc.4.7004.4404.5901,521,1400.1302.91 5 
CPSHCps Technologies Cp1.2951.2601.27013,8320.0100.79 5 
CPSIComputer Programs and Systems Inc.27.8826.4327.8882,0421.626.17 6 
CPSSConsumer Portfolio Services Inc.3.6203.5903.6103,5770.0300.82 6 
CPSTCapstone Turbine Corporation2.6402.5702.63055,7670.0200.77 5 
CPTACapitala Finance Corp.9.1008.9709.060186,1280.0800.89 6 
CPTAGCapitala Finance Corp. 5.75% Convertible25.0925.0125.091,2200.040.16 5 
CPTALCapitala Finance Corp. 6% Notes Due 202225.2725.1925.276950.000.01 4 
CPZCalamos Long/Short Equity & Dynamic19.7219.3019.5043,2170.221.14 4 
CRAICRA InternationalInc.53.3852.0052.6413,9740.250.48 6 
CRBPCorbus Pharmaceutica6.3906.1006.3101,059,6030.0200.32 7 
CREECree Inc.49.4548.0748.58801,9210.651.36 5 
CREGChina Recycling Ener0.35990.33500.341499,8940.00140.41 4 
CRESYCresud S.A.C.I.F. y A.5.2004.8904.980234,1330.1603.11 4 
CREXCreative Realities Inc1.6901.6201.6906,7000.0835.15 4 
CREXWCreative Realities Inc.0.16000.10000.10001,3000.020025.00 4 
CRISCuris Inc.1.4601.3601.45094,1970.0805.84 6 
CRMTAmerica's Car-Mart Inc.118.02115.66117.15228,3990.150.13 7 
CRNCCerence Inc23.8521.8122.16922,7400.974.19 4 
CRNTCeragon Networks Ltd.2.0201.8201.9601,069,1040.1206.52 7 
CRNXCrinetics Pharmaceuticals Inc.23.0321.4522.2654,1010.823.82 4 
CRONCronos Group Inc7.0806.5706.8806,993,8970.1702.53 4 
CROXCrocs Inc.37.2036.1136.52804,0710.030.08 7 
CRSACrescent Acquisition Corp Cl A10.1410.1310.135,5650.010.10 4 
CRSAUCrescent Acquisition Corp Unit10.5010.5010.5080,0000.020.19 4 
CRSAWCrescent Acquisition Corp WT0.82000.82000.820040,0000.03003.53 4 
CRSPCrispr Therapeutics Ag58.3555.0857.001,372,5940.380.67 8 
CRTOCriteo SA15.9113.7114.021,812,6500.996.60 4 
CRTXCritical Therapeutics Inc.56.7051.9753.59170,9191.442.76 6 
CRUSCirrus Logic Inc.81.0479.0180.18738,3841.812.31 5 
CRVLCorVel Corp.83.5982.4082.5049,0960.150.18 7 
CRVSCorvus Pharmaceuticals5.1304.9105.080111,6340.1603.25 5 
CRWDCrowdstrike Holdings Inc.66.8463.6665.197,903,0941.892.99 5 
CRWSCrown Crafts Inc.6.4706.0006.30026,7120.1903.11 6 
CRZOCarrizo Oil & Gas Inc.8.3307.7207.83030,962,8000.4205.09 7 
CSACompass Emp US Small Cap 500 Vo48.5948.5048.508880.531.10 6 
CSBCompass Emp US Small Cap High D45.6045.2345.2536,3760.250.56 7 
CSBRChampions Biotechnlg7.3306.9007.16010,2250.1301.85 5 
CSCOCisco Systems Inc.49.7148.8649.1322,775,3590.260.53 7 
CSFCompass Emp U.S. Discovery 50038.8838.6838.713,2370.330.85 6 
CSFLCenterstate Banks of Florida Inc.24.3223.9223.96514,4890.070.29 6 
CSGPCoStar Group Inc.679.25663.98668.29148,6184.220.63 8 
CSGSCSG Systems International Inc.51.8951.1951.75139,8120.480.94 7 
CSIICARDIOVASCU43.0841.6342.39263,0460.781.87 7 
CSIQCanadian Solar Inc.22.8821.4922.841,053,1211.476.88 4 
CSMLIQ Chaikin U.S. Small Cap ETF27.2426.8127.195,5700.381.42 6 
CSPICSP Inc.13.3413.0513.349250.040.34 8 
CSSEChicken Soup For The Soul Entertainment8.4908.0908.46012,7020.1601.93 6 
CSSEPChicken Soup For The Soul Entertainment25.9225.8825.922,8290.060.23 5 
CSTLCastelle30.6029.5130.25158,0260.311.04 5 
CSTRCoinstar Inc.15.5715.3015.3123,8830.090.58 6 
CSWCCapital Southwest Corporation20.6120.5020.55113,1330.030.15 6 
CSWCLCapital Southwest Corporation 5.95%25.9625.8825.891,4120.030.11 7 
CSWICsw Industrials Inc.72.9972.5672.9020,6890.500.69 7 
CSXCSX Corp79.4478.4078.522,857,3540.360.46 5 
CTAC1-800 Contacts, Inc.13.0312.6812.9098,4820.060.46 4 
CTACUChaserg Technology Acquisition Corp.14.5013.4014.503,2000.906.62 4 
CTACWChaserg Technology Acquisition Corp.3.4003.2503.3003,1100.0501.49 4 
CTASCintas Corporation294.75292.27293.49255,2110.870.30 8 
CTBICommunity Trust Bancorp Inc.44.5844.2044.2719,9940.280.64 6 
CTHRCharles & Colvard Ltd1.00000.96000.9800439,1430.00930.96 7 
CTIBCTI Industries Corporation1.6101.5301.59014,2010.0301.92 7 
CTICCell Therapeutics Inc.1.4501.3101.420697,7100.0604.41 7 
CTMXCytomx Therapeutics Inc.7.5007.2007.260292,1770.0700.95 7 
CTRCCentric Brands Inc.2.1502.0602.08019,2110.0000.00 4 
CTRECaretrust Reit Inc.23.0822.7722.83989,4260.080.35 5 
CTRMCastor Maritime Inc.1.2801.1901.27051,5500.0201.55 4 
CTRNCiti Trends Inc.24.6724.1124.4684,3340.240.99 5 
CTSHCognizant Technology Solutions69.4668.7669.203,012,9290.180.26 7 
CTSOCytosorbents Cor5.1304.9805.040131,5390.0601.20 6 
CTXRCitius Pharmaceuticals Inc1.0801.0201.030208,5080.0403.74 7 
CTXRWCitius Pharmaceuticals Inc. Warrant0.72000.45000.70003,6000.04686.27 6 
CTXSCitrix Systems Inc.122.62121.39121.62991,6440.200.16 8 
CUBAHerzfeld Caribbean Basin Fund Inc. (The)6.6406.4506.50020,8950.0100.15 6 
CUECue Biopharma Inc.20.4918.4320.00516,4441.045.49 6 
CUTRCutera Inc.27.9026.9627.84135,0090.813.00 7 
CVBFCVB Financial Corporation21.6221.3421.39288,1220.090.42 6 
CVCOCavco Industries Inc.236.10229.62229.6850,4623.611.55 8 
CVCYCentral Valley Community Bancorp19.6219.3519.4818,2780.090.46 6 
CVETCovetrus Inc.13.7012.9213.67738,9580.675.15 4 
CVGICommercial Vehicle Group Inc.5.0604.8505.000117,3030.1503.09 7 
CVGWCalavo Growers Inc.75.8574.6774.73101,9090.580.77 5 
CVLTCommVault Systems Inc.50.6749.9050.50616,2370.460.92 6 
CVLYCodorus Valley Bancorp Inc22.5021.9522.3311,1750.170.77 5 
CVTICovenant Transportation Group Inc.13.7312.9513.35208,4010.705.53 6 
CVVCVD Equipment Corporation5.2405.0605.0804,6890.0801.55 5 
CWBCCommunity West Bancshares11.3011.0011.2011,0600.121.08 7 
CWBRCohbar Inc1.9501.8201.82022,1460.1407.13 8 
CWCOConsolidated Water Co. Ltd.17.9617.6017.9250,9900.140.79 7 
CWSTCasella Waste Systems Inc.52.9652.1852.64150,3640.310.59 6 
CXDCCHINA XD PLASTICS CO1.7301.6501.66063,2180.0100.61 7 
CXSEWisdomtree Trust86.7586.1486.2518,4791.471.73 7 
CYCYPRESS SEMICONDUCTR23.4523.3623.422,416,5600.070.30 7 
CYADCelyad Sa10.9110.5110.6134,4880.100.93 8 
CYANCyanotech Corporation2.1502.0502.09029,2660.33213.70 4 
CYBECyberOptics Corporation23.0622.5722.6742,5500.050.22 6 
CYBRCyber-care Inc140.45137.00138.60847,3430.380.27 6 
CYCCCyclacel Pharmaceuticals Inc.0.72000.69000.720048,6680.02042.92 6 
CYCCPCyclacel Pharmaceuticals Inc.5.7875.7605.7871,4000.0601.03 6 
CYCNCyclerion Therapeutics Inc4.2604.0004.140247,9070.1303.24 4 
CYOUCHANGYOU.COM10.7110.6910.69185,7330.000.00 5 
CYRNCyren Ltd.1.2501.2501.2506120.0201.57 4 
CYRXCryoport Inc19.2818.7618.97238,2100.050.26 7 
CYRXWCryoport Inc. Warrants15.3015.3015.305000.150.97 6 
CYTKCytokinetics Incorporated15.2014.5115.10984,6620.523.57 7 
CZNCCitizens & Northern Corp27.0426.7526.835,6400.050.19 7 
CZWICitizens Community Bancorp Inc.11.9411.8811.906,8990.000.00 7