| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 92.03 | 87.94 | 91.83 | 17,343,270 | -1.87 |  | 2.00 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 29.92 | 29.48 | 29.88 | 114,503 | 0.41 |  | 1.39 | |
| CAAP | Corporacion America Airports Sa | 19.89 | 19.38 | 19.54 | 92,210 | -0.37 | | 1.86 | |
| CABO | Cable One Inc | 142.0 | 131.7 | 136.8 | 417,066 | 8.8 | | 6.87 | |
| CACI | Caci International | 465.7 | 452.0 | 460.9 | 380,795 | 0.4 | | 0.08 | |
| CAD-A | Cadence Bank [Cade/A] | 21.51 | 21.17 | 21.40 | 7,228 | 0.02 | | 0.09 | |
| CADE | Cadence Bank | 34.39 | 33.25 | 33.94 | 2,316,216 | -0.91 | | 2.61 | |
| CAE | Cae Inc | 28.39 | 27.93 | 28.33 | 435,221 | -0.20 | | 0.70 | |
| CAF | Morgan Stanley China A Share Fund Inc | 13.98 | 13.87 | 13.95 | 2,345 | -0.19 | | 1.34 | |
| CAG | Conagra Brands Inc | 18.59 | 18.26 | 18.51 | 11,494,605 | 0.25 | | 1.37 | |
| CAH | Cardinal Health | 157.4 | 153.3 | 156.0 | 1,592,808 | 0.8 | | 0.50 | |
| CAL | Caleres Inc | 13.40 | 12.93 | 13.17 | 693,720 | -0.56 | | 4.08 | |
| CALX | Calix Inc | 56.50 | 54.37 | 56.06 | 612,921 | -0.63 | | 1.11 | |
| CANG | Cango Inc ADR | 4.750 | 4.440 | 4.440 | 580,873 | -0.370 | | 7.69 | |
| CAPL | Crossamerica Partners LP | 21.66 | 21.13 | 21.55 | 78,452 | 0.05 | | 0.23 | |
| CARR | Carrier Global Corp | 68.00 | 66.44 | 66.92 | 5,449,732 | -1.70 | | 2.48 | |
| CARS | Cars.com Inc | 12.74 | 12.30 | 12.42 | 687,220 | -0.45 | | 3.50 | |
| CAT | Caterpillar Inc | 430.9 | 421.3 | 428.7 | 3,989,704 | -9.3 | | 2.13 | |
| CATO | Cato Corp | 2.870 | 2.720 | 2.790 | 30,517 | -0.030 | | 1.06 | |
| CAVA | Cava Group Inc | 87.00 | 83.50 | 84.30 | 2,099,567 | -3.71 | | 4.22 | |
| CB | Chubb Ltd | 267.8 | 264.1 | 267.4 | 3,205,242 | 1.4 | | 0.51 | |
| CBAN | Colony Bankcorp Inc | 16.32 | 15.87 | 16.01 | 62,024 | -0.38 | | 2.32 | |
| CBL | Cbl & Associates Properties Inc | 26.99 | 26.40 | 26.56 | 211,627 | -0.50 | | 1.85 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 26.20 | 25.76 | 26.17 | 7,250 | -0.27 | | 1.02 | |
| CBRE | CBRE Group Inc | 155.0 | 152.3 | 153.9 | 1,830,901 | -1.8 | | 1.16 | |
| CBT | Cabot Corp | 72.09 | 70.40 | 72.00 | 734,837 | -0.18 | | 0.25 | |
| CBU | Community Financial System Inc | 52.22 | 51.12 | 51.46 | 258,114 | -1.24 | | 2.35 | |
| CBZ | Cbiz Inc | 62.98 | 60.00 | 61.75 | 1,902,873 | 0.63 | | 1.03 | |
| CC | Chemours Company | 11.71 | 11.24 | 11.50 | 4,054,105 | -0.48 | | 4.01 | |
| CCI | Crown Castle Inc | 112.8 | 106.1 | 106.9 | 3,428,420 | 1.8 | | 1.70 | |
| CCIA | Carlyle Credit Income Fund | 25.70 | 25.59 | 25.70 | 5,985 | -0.08 | | 0.31 | |
| CCIF | Carlyle Credit Income Fund | 5.670 | 5.510 | 5.540 | 153,982 | -0.090 | | 1.60 | |
| CCJ | Cameco Corp | 73.63 | 70.82 | 72.93 | 5,952,232 | -2.00 | | 2.67 | |
| CCK | Crown Cork & Seal Company | 99.31 | 97.70 | 98.15 | 1,276,440 | -1.21 | | 1.22 | |
| CCL | Carnival Corp | 29.19 | 28.07 | 29.07 | 26,833,700 | -0.70 | | 2.35 | |
| CCM | Concord Medical Services ADR | 6.500 | 5.010 | 6.000 | 23,918 | 1.020 | | 20.48 | |
| CCO | Clear Channel Outdoor Holdings | 1.110 | 0.100 | 1.020 | 6,910,681 | -0.040 | | 3.77 | |
| CCRD | Corecard Corporation | 28.46 | 27.61 | 27.71 | 140,706 | -1.24 | | 4.28 | |
| CCS | Century Communities Inc | 58.52 | 56.93 | 57.71 | 417,977 | 1.42 | | 2.52 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 11.92 | 11.69 | 11.83 | 158,555 | 0.10 | | 0.85 | |
| CCZ | Comcast Corp | 59.00 | 59.00 | 59.00 | 303 | -0.75 | | 1.26 | |
| CDE | Coeur Mining Inc | 8.930 | 8.560 | 8.680 | 11,308,556 | -0.010 | | 0.12 | |
| CDLR | Cadeler As ADR | 20.88 | 20.30 | 20.48 | 31,910 | -0.48 | | 2.29 | |
| CDP | Copt Defense Properties | 27.65 | 26.91 | 27.28 | 971,942 | 0.00 |  | 0.00 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 17.32 | 16.79 | 16.79 | 1,749 | -0.21 | | 1.24 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 15.95 | 15.73 | 15.81 | 2,233 | 0.11 | | 0.70 | |
| CDRE | Cadre Holdings Inc | 32.71 | 31.92 | 32.34 | 284,496 | -0.73 | | 2.21 | |
| CE | Celanese Corp | 50.86 | 46.63 | 48.55 | 2,751,685 | -3.68 | | 7.05 | |
| CEE | Central Europe and Russia Fund | 15.49 | 15.01 | 15.22 | 19,021 | -0.05 | | 0.33 | |
| CEL- | | 0.0301 | 0.0301 | 0.0301 | 2,100 | 0.0000 | | 0.00 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0301 | 0.0301 | 0.0301 | 2,158 | 0.0000 | | 0.00 | |
| CEPU | Central Puerto S.A. ADR | 12.34 | 11.86 | 12.09 | 131,218 | -0.12 | | 0.98 | |
| CF | Cf Industries Holdings | 92.90 | 90.01 | 91.56 | 1,655,484 | -1.27 | | 1.37 | |
| CFG | Citizens Financial Group Inc/Ri | 47.17 | 45.90 | 46.82 | 5,796,524 | -0.90 | | 1.89 | |
| CFG-E | Citizens Financial Group Inc Prf | 20.27 | 19.92 | 20.14 | 29,865 | 0.09 | | 0.44 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 26.49 | 26.32 | 26.41 | 16,437 | -0.06 | | 0.23 | |
| CFG-I | | 25.14 | 24.98 | 25.03 | 407,832 | -0.04 | | 0.16 | |
| CFR | Cullen/Frost Bankers | 126.0 | 122.1 | 124.2 | 973,939 | -3.2 | | 2.52 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.56 | 17.38 | 17.47 | 7,713 | 0.10 | | 0.55 | |
| CGAU | Centerra Gold Inc | 7.120 | 6.850 | 6.940 | 822,743 | 0.140 | | 2.06 | |
| CGV | Affinity Conductor Global Equity Value | 13.59 | 13.52 | 13.59 | 4,752 | 0.05 | | 0.39 | |
| CHCT | Community Healthcare Trust Inc | 15.45 | 15.14 | 15.34 | 271,201 | -0.03 | | 0.20 | |
| CHD | Church & Dwight Company | 94.36 | 92.04 | 94.01 | 4,673,096 | 0.24 | | 0.26 | |
| CHE | Chemed Inc | 424.9 | 408.4 | 417.9 | 278,662 | 5.6 | | 1.35 | |
| CHGG | Chegg Inc | 1.300 | 1.240 | 1.260 | 1,997,607 | -0.050 | | 3.82 | |
| CHH | Choice Hotels International | 127.5 | 123.7 | 125.9 | 393,349 | -1.8 | | 1.40 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 20.75 | 20.51 | 20.51 | 4,533 | -0.02 | | 0.11 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 24.30 | 23.96 | 23.96 | 1,927 | -0.34 | | 1.39 | |
| CHMI | Cherry Hill Mortgage Investmen | 2.780 | 2.680 | 2.710 | 220,234 | -0.070 | | 2.52 | |
| CHN | China Fund | 15.57 | 15.40 | 15.45 | 27,623 | -0.21 | | 1.34 | |
| CHPT | Chargepoint Hldgs Inc | 9.480 | 8.760 | 9.480 | 660,683 | 0.290 | | 3.16 | |
| CHT | Chunghwa Telecom Ltd ADR | 43.76 | 43.38 | 43.76 | 118,077 | 0.36 | | 0.83 | |
| CHWY | Chewy Inc | 36.50 | 35.62 | 35.91 | 3,930,886 | -0.79 | | 2.15 | |
| CI | The Cigna Group | 271.0 | 256.9 | 262.2 | 3,427,222 | -5.2 | | 1.93 | |
| CIA | Citizens Inc | 3.920 | 3.760 | 3.910 | 120,187 | 0.090 | | 2.36 | |
| CIB | Bancolombia S.A. ADR | 44.48 | 43.20 | 44.12 | 327,676 | 0.70 | | 1.61 | |
| CICB | Cion Investment Corporation 7.50% | 25.02 | 24.88 | 25.02 | 4,098 | 0.17 | | 0.68 | |
| CIEN | Ciena Corp | 90.68 | 87.30 | 88.63 | 2,151,918 | -4.21 | | 4.53 | |
| CIF | Colonial Intermediate High | 1.760 | 1.740 | 1.760 | 34,507 | 0.000 | | 0.00 | |
| CIG | Comp En DE MN Cemig ADR | 1.860 | 1.820 | 1.820 | 1,559,754 | 0.010 | | 0.55 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.620 | 2.600 | 2.620 | 800 | 0.020 | | 0.77 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 21.59 | 21.22 | 21.40 | 105,014 | -0.27 | | 1.25 | |
| CIM | Chimera Investment Corp | 13.49 | 13.24 | 13.44 | 602,356 | 0.07 | | 0.52 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.25 | 21.80 | 22.18 | 10,379 | -0.02 | | 0.09 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 25.07 | 24.84 | 24.86 | 28,798 | -0.14 | | 0.56 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 22.92 | 22.76 | 22.82 | 5,213 | -0.08 | | 0.35 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.61 | 24.25 | 24.59 | 28,050 | -0.09 | | 0.36 | |
| CIMN | Chimera Investment Corporation 9.000% | 24.99 | 24.86 | 24.98 | 10,070 | -0.43 | | 1.69 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.26 | 25.05 | 25.25 | 35,164 | -0.28 | | 1.10 | |
| CINT | CI&T Inc Cl A | 5.560 | 5.310 | 5.320 | 114,644 | -0.120 | | 2.21 | |
| CIO | City Office REIT Inc | 6.950 | 6.920 | 6.930 | 671,082 | -0.010 | | 0.14 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 24.84 | 24.80 | 24.81 | 74,382 | -0.02 | | 0.08 | |
| CION | Cion Investment Corp | 9.620 | 9.430 | 9.620 | 256,266 | -0.040 | | 0.41 | |
| CIVI | Civitas Resources Inc | 30.17 | 28.62 | 28.73 | 1,775,742 | -1.63 | | 5.37 | |
| CL | Colgate-Palmolive Company | 86.23 | 82.70 | 83.51 | 9,601,480 | -0.34 | | 0.41 | |
| CLB | Core Laboratories Inc | 10.77 | 10.26 | 10.53 | 581,606 | -0.41 | | 3.75 | |
| CLB.U | Colombier Acquisition Corp II Wts | 17.29 | 17.29 | 17.29 | 103 | -0.01 | | 0.06 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 5.810 | 4.250 | 5.220 | 482,820 | 0.530 | | 11.30 | |
| CLBR | Colombier Acquisition Corp II Cl A | 18.00 | 15.25 | 17.24 | 4,825,339 | 0.28 | | 1.65 | |
| CLCO | Cool Company Ltd | 7.550 | 7.200 | 7.320 | 75,965 | -0.100 | | 1.35 | |
| CLD-A | Chatham Lodging Trust Pfd. | 20.60 | 20.25 | 20.25 | 12,752 | -0.15 | | 0.74 | |
| CLDT | Chatham Lodging Trust REIT | 6.770 | 6.590 | 6.650 | 241,997 | -0.170 | | 2.49 | |
| CLF | Cleveland-Cliffs Inc | 10.36 | 9.98 | 10.06 | 19,974,166 | -0.46 | | 4.37 | |
| CLH | Clean Harbors | 235.5 | 231.4 | 234.2 | 503,299 | -1.6 | | 0.70 | |
| CLPR | Clipper Realty Inc | 3.470 | 3.390 | 3.440 | 96,179 | -0.040 | | 1.15 | |
| CLS | Celestica Inc | 198.7 | 188.8 | 194.7 | 4,483,450 | -5.1 | | 2.56 | |
| CLVT | Clarivate Analytics Plc | 3.870 | 3.590 | 3.620 | 6,170,202 | -0.230 | | 5.97 | |
| CLW | Clearwater Paper Corp | 22.48 | 21.93 | 22.25 | 360,906 | -0.31 | | 1.37 | |
| CLX | Clorox Company | 127.6 | 121.4 | 123.1 | 3,897,067 | -2.5 | | 1.96 | |
| CM | Canadian Imperial Bank of Commerce | 71.97 | 71.00 | 71.78 | 925,124 | 0.34 | | 0.48 | |
| CMA | Comerica Inc | 66.83 | 64.81 | 66.61 | 1,930,518 | -0.96 | | 1.42 | |
| CMBT | Cmb.Tech NV | 9.020 | 8.820 | 8.980 | 59,391 | 0.170 | | 1.93 | |
| CMC | Commercial Metals Company | 50.84 | 49.66 | 50.28 | 904,292 | -1.58 | | 3.05 | |
| CMCM | Cheetah Mobile Inc ADR | 5.300 | 5.000 | 5.100 | 26,838 | -0.200 | | 3.77 | |
| CMDB | Costamare Bulkers Holdings Limited | 9.220 | 8.910 | 9.200 | 81,388 | 0.200 | | 2.22 | |
| CMG | Chipotle Mexican Grill | 43.15 | 42.46 | 42.52 | 19,031,755 | -0.36 | | 0.84 | |
| CMI | Cummins Inc | 361.5 | 354.7 | 355.8 | 874,944 | -11.8 | | 3.20 | |
| CMP | Compass Minerals Intl Inc | 20.28 | 19.49 | 19.78 | 329,455 | -0.15 | | 0.75 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.71 | 25.61 | 25.71 | 1,530 | 0.11 | | 0.43 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 26.00 | 25.82 | 25.98 | 2,460 | 0.05 | | 0.21 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.75 | 26.40 | 26.70 | 7,172 | 0.00 | | 0.00 | |
| CMRE | Costamare Inc | 10.35 | 9.77 | 10.28 | 798,050 | 0.19 | | 1.88 | |
| CMS | Cms Energy Corp | 74.40 | 73.55 | 74.08 | 2,926,156 | 0.28 | | 0.38 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 77.24 | 76.23 | 77.24 | 229 | 0.48 | | 0.63 | |
| CMS-C | Cms Energy Corp | 17.78 | 17.59 | 17.62 | 11,596 | -0.01 | | 0.06 | |
| CMSA | Cms Energy Corp 5.625% Junior | 22.05 | 21.85 | 22.02 | 10,886 | 0.16 | | 0.74 | |
| CMSC | Cms Energy Corp | 23.00 | 22.70 | 22.87 | 18,437 | 0.02 | | 0.09 | |
| CMSD | Cms Energy Corp 5.875% Junior | 23.40 | 23.23 | 23.35 | 64,151 | 0.08 | | 0.34 | |
| CMTG | Claros Mortgage Trust Inc | 2.810 | 2.710 | 2.790 | 590,312 | -0.060 | | 2.11 | |
| CMU | Colonial Muni Income Trust | 3.310 | 3.280 | 3.300 | 67,723 | 0.030 | | 0.90 | |
| CNA | CNA Financial Corp | 44.48 | 43.75 | 43.89 | 644,058 | -0.44 | | 0.99 | |
| CNC | Centene Corp | 26.55 | 25.51 | 25.91 | 17,518,366 | -0.16 | | 0.61 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.7140 | 0.6770 | 0.6999 | 83,823 | -0.0249 | | 3.44 | |
| CNH | CNH Industrial N.V. | 13.16 | 12.39 | 12.47 | 20,346,173 | -0.49 | | 3.78 | |
| CNI | Canadian National Railway | 93.62 | 92.41 | 92.86 | 1,997,757 | -0.59 | | 0.63 | |
| CNK | Cinemark Holdings Inc | 28.49 | 25.75 | 25.87 | 7,233,686 | -1.00 | | 3.72 | |
| CNM | Core & Main Inc Cl A | 63.39 | 61.66 | 62.68 | 1,703,879 | -0.96 | | 1.51 | |
| CNMD | C O N M E D Corp | 52.35 | 49.91 | 52.29 | 624,600 | 1.14 | | 2.23 | |
| CNNE | Cannae Holdings Inc | 21.12 | 20.66 | 20.71 | 531,795 | -0.67 | | 3.13 | |
| CNO | Cno Financial Group | 36.47 | 35.24 | 35.49 | 811,412 | -1.35 | | 3.66 | |
| CNO-A | Cno Financial Group Inc 5.125% | 19.65 | 19.41 | 19.65 | 4,869 | -0.01 | | 0.05 | |
| CNP | Centerpoint Energy Inc | 39.12 | 38.55 | 38.81 | 5,174,224 | -0.01 | | 0.03 | |
| CNQ | Canadian Natural Resources | 31.64 | 30.84 | 30.97 | 4,029,173 | -0.73 | | 2.30 | |
| CNR | Core Natural Resources Inc | 73.49 | 70.91 | 72.83 | 854,993 | -0.98 | | 1.33 | |
| CNS | Cohn & Steers Inc | 73.38 | 71.48 | 72.21 | 214,898 | -1.35 | | 1.84 | |
| CNX | CNX Resources Corp | 30.28 | 28.54 | 28.91 | 3,141,801 | -1.40 | | 4.62 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 16.86 | 16.57 | 16.70 | 8,521 | 0.00 | | 0.00 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 18.50 | 18.11 | 18.50 | 3,945 | 0.35 | | 1.92 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 18.76 | 18.50 | 18.71 | 5,925 | 0.22 | | 1.19 | |
| CODI | Compass Diversified Holdings | 6.430 | 6.190 | 6.380 | 1,140,266 | -0.010 | | 0.16 | |
| COF | Capital One Financial Corp | 211.7 | 203.6 | 207.5 | 4,782,168 | -7.5 | | 3.50 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 19.85 | 19.66 | 19.73 | 70,173 | 0.06 | | 0.31 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 18.82 | 18.66 | 18.76 | 48,646 | 0.03 | | 0.16 | |
| COF-K | Capital One Financial Corp | 18.14 | 18.08 | 18.13 | 2,877 | 0.05 | | 0.26 | |
| COF-L | Capital One Financial Corp | 17.37 | 17.22 | 17.33 | 31,912 | -0.04 | | 0.23 | |
| COF-N | Capital One Financial Corp | 17.20 | 17.06 | 17.16 | 17,989 | 0.07 | | 0.38 | |
| COHR | Coherent Corp | 104.6 | 99.0 | 102.8 | 3,378,218 | -4.8 | | 4.47 | |
| COLD | Americold Realty Trust | 16.16 | 15.45 | 15.71 | 4,915,541 | -0.37 | | 2.30 | |
| COMP | Compass Inc Cl A | 8.050 | 7.580 | 7.820 | 14,800,053 | -0.120 | | 1.51 | |
| CON | Concentra Group Holdings Parent Inc | 19.89 | 19.46 | 19.48 | 738,273 | -0.49 | | 2.45 | |
| COOK | Traeger Inc | 1.610 | 1.510 | 1.540 | 344,928 | -0.080 | | 4.94 | |
| COP | Conocophillips | 95.49 | 92.38 | 92.76 | 6,312,950 | -2.58 | | 2.71 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.22 | 10.22 | 10.22 | 1,500 | 0.08 | | 0.79 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1900 | 0.1900 | 0.1900 | 5,000 | 0.0101 | | 5.61 | |
| COPL | Copley Acquisition Corp | 10.10 | 10.09 | 10.09 | 6,000 | 0.02 | | 0.20 | |
| COR | Cencora Inc | 290.1 | 285.0 | 288.4 | 1,140,208 | 2.3 | | 0.79 | |
| COSO | | 21.16 | 20.30 | 20.49 | 30,058 | -0.49 | | 2.34 | |
| COTY | Coty Inc | 4.820 | 4.660 | 4.730 | 6,688,968 | -0.120 | | 2.47 | |
| COUR | Coursera Inc | 12.56 | 12.04 | 12.17 | 4,469,003 | -0.47 | | 3.72 | |
| CP | Canadian Pacific Kansas City Ltd | 74.00 | 72.33 | 72.88 | 3,386,880 | -0.67 | | 0.91 | |
| CPA | Copa Holdings S.A. | 110.2 | 107.8 | 109.0 | 245,438 | -1.7 | | 1.51 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 6.356 | 6.128 | 6.356 | 936 | 0.056 | | 0.90 | |
| CPAI | Northern Lights Counterpoint | 35.45 | 35.06 | 35.25 | 3,899 | -0.50 | | 1.41 | |
| CPAY | Corpay Inc | 317.2 | 310.5 | 316.4 | 545,429 | -6.7 | | 2.06 | |
| CPF | Central Pacific Financial Company | 26.67 | 25.62 | 26.15 | 192,193 | -0.51 | | 1.91 | |
| CPK | Chesapeake Utilities Corp | 120.5 | 119.0 | 119.5 | 127,057 | -0.4 | | 0.32 | |
| CPNG | Coupang Inc Cl A | 29.07 | 28.61 | 28.74 | 9,638,259 | -0.69 | | 2.34 | |
| CPRI | Capri Holdings Ltd | 17.75 | 16.84 | 16.99 | 4,416,990 | -1.20 | | 6.60 | |
| CPS | Cooper Std Holdings Inc | 30.81 | 26.15 | 26.34 | 946,219 | 2.24 | | 9.29 | |
| CPT | Camden Property Trust | 110.6 | 106.5 | 107.0 | 2,037,579 | -2.3 | | 2.06 | |
| CQP | Cheniere Energy Partners LP | 57.75 | 56.07 | 56.84 | 135,733 | -0.83 | | 1.44 | |
| CR | Crane Company | 194.0 | 189.1 | 193.5 | 194,627 | -2.3 | | 1.16 | |
| CRBD | Corebridge Financial Inc 6.375% | 24.37 | 24.15 | 24.36 | 18,753 | 0.07 | | 0.29 | |
| CRBG | Corebridge Financial Inc | 34.88 | 33.85 | 34.48 | 3,383,872 | -1.08 | | 3.04 | |
| CRC | California Resources Corp | 48.29 | 46.09 | 46.82 | 778,834 | -1.36 | | 2.82 | |
| CRCL | Circle Internet Group Inc Cl A | 181.6 | 167.3 | 168.1 | 12,798,214 | -15.4 | | 8.40 | |
| CRD.A | Crawford Company Cl A | 9.420 | 9.130 | 9.350 | 68,141 | -0.220 | | 2.30 | |
| CRD.B | Crawford Company Cl B | 9.320 | 9.080 | 9.320 | 2,947 | 0.110 | | 1.19 | |
| CRGY | Crescent Energy Company Cl A | 9.130 | 8.730 | 8.960 | 4,381,476 | -0.280 | | 3.03 | |
| CRH | CRH Plc ADR | 95.78 | 93.58 | 95.24 | 2,876,251 | -0.21 | | 0.22 | |
| CRI | Carter's Inc | 24.22 | 23.38 | 23.65 | 1,636,538 | -0.59 | | 2.43 | |
| CRK | Comstock Resources | 17.77 | 16.24 | 16.41 | 4,846,392 | -1.46 | | 8.17 | |
| CRL | Charles River Laboratories Intl | 167.8 | 161.8 | 166.9 | 805,270 | -2.7 | | 1.61 | |
| CRM | Salesforce Inc | 256.0 | 250.1 | 250.7 | 7,547,195 | -7.6 | | 2.94 | |
| CRS | Carpenter Technology Corp | 260.4 | 238.5 | 257.8 | 1,941,660 | 8.4 | | 3.36 | |
| CRT | Cross Timbers Royalty Trust | 9.080 | 8.800 | 8.940 | 40,388 | -0.215 | | 2.35 | |
| CSAN | Cosan Sa Spon ADR WI | 4.350 | 4.160 | 4.160 | 1,118,628 | -0.070 | | 1.65 | |
| CSL | Carlisle Companies Inc | 353.2 | 344.4 | 352.5 | 974,426 | -2.2 | | 0.62 | |
| CSR | Centerspace | 55.05 | 53.04 | 54.20 | 169,410 | -0.23 | | 0.42 | |
| CSTM | Constellium N.V. | 13.50 | 13.04 | 13.22 | 2,096,527 | -0.49 | | 3.57 | |
| CSV | Carriage Services | 45.54 | 44.36 | 45.22 | 81,082 | 0.30 | | 0.67 | |
| CSW | Csw Industrials Inc | 255.5 | 242.0 | 245.1 | 252,774 | -14.4 | | 5.54 | |
| CTA-A | Eidp Inc | 54.22 | 54.22 | 54.22 | 477 | 0.01 | | 0.02 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 69.85 | 69.20 | 69.36 | 2,768 | -0.26 | | 0.37 | |
| CTBB | Qwest Corp | 19.59 | 18.64 | 19.07 | 153,187 | -0.73 | | 3.69 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 19.92 | 18.62 | 19.16 | 125,831 | -0.87 | | 4.34 | |
| CTEV | Claritev Corporation | 39.87 | 38.14 | 38.48 | 83,773 | -1.39 | | 3.49 | |
| CTO | Cto Realty Growth Inc | 16.75 | 16.36 | 16.44 | 350,985 | -0.07 | | 0.42 | |
| CTO-A | Cto Realty Growth Inc | 21.54 | 21.40 | 21.40 | 9,685 | -0.07 | | 0.33 | |
| CTOS | Custom Truck One Source | 6.480 | 6.070 | 6.160 | 1,828,540 | -0.030 | | 0.48 | |
| CTRA | Coterra Energy Inc | 24.19 | 23.58 | 23.70 | 6,932,134 | -0.69 | | 2.83 | |
| CTRE | Caretrust REIT Inc | 32.31 | 31.60 | 31.99 | 1,584,225 | 0.19 | | 0.60 | |
| CTRI | Centuri Holdings Inc | 21.41 | 20.68 | 21.04 | 617,142 | -0.76 | | 3.49 | |
| CTS | Cts Corp | 39.06 | 37.96 | 38.44 | 236,555 | -0.75 | | 1.91 | |
| CTVA | Corteva Inc | 71.83 | 70.58 | 71.17 | 4,770,908 | -0.96 | | 1.33 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 25.78 | 25.65 | 25.68 | 1,844 | 0.02 | | 0.08 | |
| CUBB | Customers Bancorp Inc 5.375% | 20.38 | 20.30 | 20.36 | 2,532 | -0.10 | | 0.46 | |
| CUBE | Cubesmart | 40.15 | 38.47 | 39.90 | 3,597,511 | 0.99 | | 2.54 | |
| CUBI | Customers Bancorp | 62.73 | 60.60 | 62.20 | 551,933 | -1.55 | | 2.43 | |
| CUK | Carnival Plc ADR | 26.69 | 25.67 | 26.58 | 2,456,826 | -0.62 | | 2.28 | |
| CULP | Culp Inc | 4.380 | 4.180 | 4.260 | 6,561 | 0.010 | | 0.24 | |
| CURB | Curbline Properties Corp | 22.24 | 21.62 | 21.89 | 565,844 | -0.21 | | 0.95 | |
| CURV | Torrid Holdings Inc | 2.570 | 2.420 | 2.500 | 620,021 | 0.010 | | 0.40 | |
| CUZ | Cousins Properties Inc | 27.69 | 26.32 | 26.53 | 2,524,956 | -0.57 | | 2.10 | |
| CVE | Cenovus Energy Inc | 15.25 | 14.71 | 14.83 | 15,639,000 | -0.40 | | 2.63 | |
| CVE.W | Cenovus Energy Inc WT | 10.29 | 9.98 | 10.29 | 5,661 | -0.06 | | 0.58 | |
| CVEO | Civeo Corp | 24.71 | 23.78 | 23.78 | 96,834 | -1.21 | | 4.84 | |
| CVI | Cvr Energy Inc | 26.38 | 24.81 | 25.06 | 1,741,550 | -1.72 | | 6.42 | |
| CVLG | Covenant Logistics Group Inc | 23.85 | 23.18 | 23.27 | 91,073 | -0.88 | | 3.64 | |
| CVNA | Carvana Company Cl A | 384.3 | 365.0 | 367.8 | 5,011,841 | -22.4 | | 5.74 | |
| CVS | CVS Corp | 62.70 | 61.19 | 62.47 | 11,331,159 | 0.37 | | 0.60 | |
| CVX | Chevron Corp | 154.7 | 150.4 | 151.4 | 10,691,419 | -0.2 | | 0.16 | |
| CW | Curtiss-Wright Corp | 495.0 | 470.0 | 493.6 | 310,025 | 3.4 | | 0.69 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 20.42 | 19.93 | 20.25 | 3,581,823 | -0.01 | | 0.05 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 30.82 | 30.18 | 30.59 | 145,435 | -0.19 | | 0.62 | |
| CWEN | Clearway Energy Inc Cl C | 32.95 | 32.06 | 32.40 | 626,651 | -0.23 | | 0.70 | |
| CWH | Camping World Holdings Inc | 14.10 | 13.36 | 13.89 | 3,679,158 | 0.05 | | 0.36 | |
| CWK | Cushman & Wakefield Plc | 12.02 | 11.68 | 11.93 | 2,361,159 | -0.26 | | 2.13 | |
| CWT | California Water Service Group Holding | 46.96 | 45.76 | 46.50 | 627,821 | 1.03 | | 2.27 | |
| CX | Cemex S.A.B. DE C.V. ADR | 8.680 | 8.330 | 8.400 | 19,212,160 | -0.300 | | 3.45 | |
| CXE | Colonial High Income Muni Trust | 3.570 | 3.510 | 3.510 | 59,795 | -0.040 | | 1.13 | |
| CXH | Colonial Investment Grade Muni Trust | 7.480 | 7.420 | 7.460 | 24,972 | 0.060 | | 0.81 | |
| CXM | Sprinklr Inc Cl A | 8.890 | 8.560 | 8.580 | 1,923,599 | -0.430 | | 4.77 | |
| CXT | Crane Nxt CO | 58.53 | 56.51 | 57.09 | 391,868 | -2.25 | | 3.79 | |
| CXW | Corecivic Inc | 19.98 | 19.45 | 19.61 | 705,236 | -0.43 | | 2.15 | |
| CYD | China Yuchai International | 22.58 | 21.56 | 22.35 | 135,578 | -0.45 | | 1.97 | |
| CYH | Community Health Systems | 2.600 | 2.440 | 2.440 | 3,453,940 | -0.160 | | 6.15 | |