NASDAQ Stocks

This is a NASDAQ Stock List

6/14/2019
Symbol Open High Low Close Volume % Stock Prediction
CACG 31.05 31.05 30.79 30.88 52100 -0.16% CACG Buy or Sell
CALA 5.40 5.53 5.20 5.21 54300 -3.70% CALA Buy or Sell
CAPR 3.66 3.66 3.42 3.43 15200 -5.51% CAPR Buy or Sell
CARA 20.00 20.13 19.35 19.37 402000 -2.96% CARA Buy or Sell
CARB 23.17 23.63 23.04 23.57 189600 1.59% CARB Buy or Sell
CARE 19.87 20.20 18.81 20.05 68200 0.45% CARE Buy or Sell
CARG 35.58 35.98 35.27 35.65 493100 -0.11% CARG Buy or Sell
CARO 34.91 35.57 34.84 35.15 37400 -0.14% CARO Buy or Sell
CASI 3.16 3.24 3.11 3.14 93600 -1.26% CASI Buy or Sell
CATB 5.95 6.13 5.83 5.89 41600 -1.01% CATB Buy or Sell
CATC 81.70 82.71 79.61 81.71 8200 -0.35% CATC Buy or Sell
CATH 35.64 35.68 35.39 35.50 5700 0.00% CATH Buy or Sell
CATS 18.14 19.10 18.05 18.88 207200 3.51% CATS Buy or Sell
CBAT 1.00 1.01 0.97 0.97 87100 -3.00% CBAT Buy or Sell
CBAY 6.69 6.80 6.24 6.28 1425100 -6.96% CBAY Buy or Sell
CBFV 23.57 23.57 23.28 23.29 12200 -0.47% CBFV Buy or Sell
CBIO 7.39 7.39 7.14 7.25 56200 -2.82% CBIO Buy or Sell
CBLK 16.02 16.34 15.92 15.99 609000 -0.06% CBLK Buy or Sell
CBMB 13.91 13.95 13.91 13.91 1000 -0.71% CBMB Buy or Sell
CBMG 15.18 15.64 14.57 14.67 20400 -4.86% CBMG Buy or Sell
CBSHP 26.54 26.65 26.54 26.65 400 0.34% CBSHP Buy or Sell
CBTX 28.29 28.55 28.03 28.32 26700 0.14% CBTX Buy or Sell
CCB 15.58 15.85 15.40 15.54 9300 -2.20% CCB Buy or Sell
CCD 19.55 19.64 19.35 19.35 33900 -0.97% CCD Buy or Sell
CCLP 3.32 3.35 3.24 3.28 47000 -1.20% CCLP Buy or Sell
CCNI 5.46 5.46 5.31 5.37 1100 -1.65% CCNI Buy or Sell
CCRC 10.23 10.23 9.68 9.83 3300 -4.56% CCRC Buy or Sell
CCXI 8.62 8.75 8.32 8.34 228600 -3.92% CCXI Buy or Sell
CDC 45.03 45.20 44.93 45.11 50500 0.20% CDC Buy or Sell
CDEV 6.88 7.00 6.22 6.40 6272200 -7.11% CDEV Buy or Sell
CDLX 25.74 25.78 24.90 25.17 153300 -1.95% CDLX Buy or Sell
CDMO 4.00 4.07 3.89 3.96 112900 -1.25% CDMO Buy or Sell
CDMOP 26.72 27.40 26.63 27.40 2100 0.48% CDMOP Buy or Sell
CDNA 37.98 38.56 36.84 36.92 397500 -2.66% CDNA Buy or Sell
CDTX 1.56 1.59 1.54 1.54 80500 -3.14% CDTX Buy or Sell
CDW 105.94 106.40 104.18 104.24 426300 -1.76% CDW Buy or Sell
CDXC 4.25 4.25 4.04 4.05 88800 -4.03% CDXC Buy or Sell
CELC 21.59 21.83 21.59 21.67 2400 -0.51% CELC Buy or Sell
CEMI 5.99 6.01 5.93 6.00 16900 0.50% CEMI Buy or Sell
CERC 5.69 5.97 5.30 5.34 126300 -6.48% CERC Buy or Sell
CETX 2.70 2.90 2.41 2.69 310400 -10.33% CETX Buy or Sell
CEY 23.69 23.71 23.57 23.57 8200 -0.72% CEY Buy or Sell
CFA 51.64 51.64 51.37 51.51 41500 -0.23% CFA Buy or Sell
CFBI 10.01 10.05 10.01 10.04 1900 -0.20% CFBI Buy or Sell
CFMS 4.67 4.79 4.53 4.56 663000 -1.94% CFMS Buy or Sell
CFO 48.15 48.15 47.89 48.02 41100 -0.23% CFO Buy or Sell
CFRX 0.46 0.48 0.45 0.47 218800 0.00% CFRX Buy or Sell
CG 21.79 22.00 21.71 21.78 316900 -0.41% CG Buy or Sell
CGBD 15.20 15.25 15.12 15.13 303200 -0.39% CGBD Buy or Sell
CGIX 0.18 0.19 0.17 0.17 1096300 -5.56% CGIX Buy or Sell
CHEF 34.08 34.10 33.45 33.45 142400 -1.79% CHEF Buy or Sell
CHEK 2.44 2.44 2.34 2.34 12900 -1.68% CHEK Buy or Sell
CHFS 3.06 3.17 2.93 3.06 98600 -0.33% CHFS Buy or Sell
CHMA 8.00 8.09 7.77 7.82 202200 -2.01% CHMA Buy or Sell
CHMG 45.76 46.45 45.42 45.50 4300 -1.30% CHMG Buy or Sell
CHSCL 27.60 27.73 27.52 27.73 14600 0.84% CHSCL Buy or Sell
CHSCM 25.97 26.10 25.94 26.05 12100 0.23% CHSCM Buy or Sell
CHSCN 26.49 26.78 26.49 26.58 9300 0.34% CHSCN Buy or Sell
CHSCO 27.51 27.59 27.49 27.52 24600 0.22% CHSCO Buy or Sell
CHUY 20.44 21.63 20.44 21.02 620900 3.39% CHUY Buy or Sell
CIBR 28.27 28.27 27.93 28.03 214400 -0.92% CIBR Buy or Sell
CID 31.75 31.90 31.73 31.90 18500 -0.78% CID Buy or Sell
CIFS 1.44 1.44 1.23 1.28 109300 -7.91% CIFS Buy or Sell
CIGI 67.74 69.01 67.28 68.50 44100 0.81% CIGI Buy or Sell
CIVB 22.02 22.02 21.27 21.70 20400 -1.85% CIVB Buy or Sell
CIZ 31.32 31.32 31.15 31.17 9700 -0.48% CIZ Buy or Sell
CKPT 4.44 4.70 4.18 4.70 81400 7.55% CKPT Buy or Sell
CLAR 13.58 13.64 13.34 13.56 73900 -0.22% CLAR Buy or Sell
CLBK 14.70 14.71 14.50 14.51 194300 -0.96% CLBK Buy or Sell
CLBS 2.85 2.91 2.67 2.79 133900 -2.45% CLBS Buy or Sell
CLDC 0.91 0.92 0.90 0.90 17100 -1.10% CLDC Buy or Sell
CLIR 0.97 1.05 0.92 1.02 73800 10.87% CLIR Buy or Sell
CLLS 15.20 15.30 14.85 14.89 127600 -5.16% CLLS Buy or Sell
CLOU 15.57 15.57 15.35 15.42 204400 -0.90% CLOU Buy or Sell
CLPS 5.84 6.15 5.57 5.57 10000 -7.32% CLPS Buy or Sell
CLRB 2.13 2.22 2.13 2.21 129300 2.79% CLRB Buy or Sell
CLRG 24.06 24.13 24.06 24.13 1111500 -0.17% CLRG Buy or Sell
CLSD 1.05 1.08 1.03 1.04 259500 -1.89% CLSD Buy or Sell
CLVS 13.29 13.38 12.75 12.95 1299400 -3.14% CLVS Buy or Sell
CLXT 12.99 13.31 12.71 12.90 48400 -0.77% CLXT Buy or Sell
CMCT 20.80 20.90 20.55 20.85 9100 0.24% CMCT Buy or Sell
CMFN 7.36 7.70 7.05 7.12 82600 -3.91% CMFN Buy or Sell
CMFNL 25.75 25.75 25.75 25.75 100 0.00% CMFNL Buy or Sell
CMPR 99.66 102.24 99.66 101.02 162900 0.76% CMPR Buy or Sell
CMRX 3.52 3.59 3.48 3.51 219600 -0.57% CMRX Buy or Sell
CNAC 10.29 10.29 10.24 10.24 3000 -0.58% CNAC Buy or Sell
CNACR 0.17 0.22 0.17 0.19 22800 0.00% CNACR Buy or Sell
CNACU 10.15 10.15 10.15 10.15 1000 0.00% CNACU Buy or Sell
CNACW 0.08 0.08 0.05 0.05 21400 -16.67% CNACW Buy or Sell
CNAT 0.76 0.78 0.72 0.77 121000 1.32% CNAT Buy or Sell
CNCE 11.03 11.16 10.69 10.76 136700 -2.36% CNCE Buy or Sell
CNCR 20.09 20.17 19.94 19.94 4800 -1.19% CNCR Buy or Sell
CNFR 3.83 3.99 3.83 3.85 900 -2.78% CNFR Buy or Sell
CNFRL 21.50 21.50 21.01 21.35 5400 -1.02% CNFRL Buy or Sell
CNOB 21.72 21.96 21.52 21.82 55400 0.41% CNOB Buy or Sell
CNXN 33.83 34.96 33.45 34.13 50100 0.77% CNXN Buy or Sell
COCP 2.55 2.55 2.24 2.38 10900 -6.30% COCP Buy or Sell
CODA 14.10 15.40 13.60 14.77 952200 4.31% CODA Buy or Sell
CODX 0.80 0.83 0.79 0.81 32400 -1.22% CODX Buy or Sell
COLL 12.13 12.33 12.02 12.05 197100 -1.23% COLL Buy or Sell
COMM 15.80 16.11 15.34 15.90 5004100 -3.05% COMM Buy or Sell
CONE 58.36 59.03 58.01 58.91 912100 0.39% CONE Buy or Sell
CORV 2.30 2.30 2.17 2.20 18800 -1.79% CORV Buy or Sell
COUP 121.23 123.97 119.38 120.70 804000 -0.49% COUP Buy or Sell
COWNL 25.60 25.60 25.60 25.60 300 0.00% COWNL Buy or Sell
COWNZ 25.44 25.56 25.40 25.48 4500 0.08% COWNZ Buy or Sell
CPAH 1.65 1.70 1.52 1.62 85900 -1.82% CPAH Buy or Sell
CPSH 1.11 1.16 1.07 1.07 10300 -3.60% CPSH Buy or Sell
CPTA 9.25 9.36 9.19 9.30 189100 0.87% CPTA Buy or Sell
CPTAG 24.97 25.07 24.97 25.07 1700 0.60% CPTAG Buy or Sell
CPTAL 25.27 25.33 25.27 25.33 1200 0.00% CPTAL Buy or Sell
CRBP 7.07 7.11 6.83 6.85 416800 -3.52% CRBP Buy or Sell
CREX 2.12 2.15 2.08 2.15 3700 4.37% CREX Buy or Sell
CRNX 21.28 22.38 21.28 21.59 48000 0.51% CRNX Buy or Sell
CRON 16.16 16.20 15.36 15.44 5680500 -5.62% CRON Buy or Sell
CRSA 9.71 9.77 9.71 9.77 375300 0.62% CRSA Buy or Sell
CRSP 44.31 44.34 42.86 43.27 351000 -2.24% CRSP Buy or Sell
CRTO 18.39 18.61 18.17 18.58 482900 0.65% CRTO Buy or Sell
CRVS 3.59 3.63 3.28 3.38 125400 -7.14% CRVS Buy or Sell
CSBR 8.71 9.11 8.61 8.66 15100 -0.46% CSBR Buy or Sell
CSF 37.57 37.57 37.45 37.48 9500 -0.08% CSF Buy or Sell
CSML 24.15 24.19 24.05 24.05 321400 -0.70% CSML Buy or Sell
CSOD 52.74 53.65 52.62 53.19 302800 0.45% CSOD Buy or Sell
CSSE 7.22 7.63 7.22 7.35 8600 1.38% CSSE Buy or Sell
CSSEP 25.15 25.15 24.95 24.97 35400 -0.56% CSSEP Buy or Sell
CSTE 14.38 14.55 14.26 14.29 86100 -0.90% CSTE Buy or Sell
CSWCL 25.82 25.82 25.82 25.82 300 0.39% CSWCL Buy or Sell
CSWI 68.75 69.10 67.49 67.65 57000 -1.23% CSWI Buy or Sell
CTAC 9.98 10.01 9.97 10.00 275600 0.20% CTAC Buy or Sell
CTACU 10.41 10.45 10.33 10.45 6900 0.19% CTACU Buy or Sell
CTACW 0.65 0.65 0.64 0.64 95800 -9.86% CTACW Buy or Sell
CTG 4.20 4.23 4.09 4.10 15000 -0.49% CTG Buy or Sell
CTMX 10.19 10.54 10.04 10.40 300900 1.66% CTMX Buy or Sell
CTRC 4.02 4.04 3.72 4.02 41400 0.25% CTRC Buy or Sell
CTRE 24.33 24.59 24.26 24.36 595500 0.00% CTRE Buy or Sell
CTRL 23.76 23.76 23.70 23.72 297500 0.00% CTRL Buy or Sell
CTRM 4.56 4.75 4.45 4.46 97300 -3.25% CTRM Buy or Sell
CTRV 8.87 10.66 8.62 8.89 468200 -12.07% CTRV Buy or Sell
CTSO 5.90 6.10 5.84 6.06 158900 2.36% CTSO Buy or Sell
CTXR 1.14 1.14 1.04 1.06 63900 -6.19% CTXR Buy or Sell
CUE 8.47 8.47 7.95 8.00 67100 -5.66% CUE Buy or Sell
CUI 0.93 0.96 0.90 0.93 33000 -2.11% CUI Buy or Sell
CVET 25.27 25.45 24.88 25.01 682200 -0.87% CVET Buy or Sell
CWBR 1.72 1.77 1.58 1.67 245100 -1.76% CWBR Buy or Sell
CXSE 69.65 69.65 69.37 69.48 4100 -1.35% CXSE Buy or Sell
CYAD 19.00 19.00 18.75 18.76 2700 -3.55% CYAD Buy or Sell
CYBR 132.51 133.19 129.91 130.30 447900 -1.00% CYBR Buy or Sell
CYCN 9.80 10.20 9.35 9.78 246200 1.88% CYCN Buy or Sell
CYRN 1.77 1.78 1.76 1.78 6300 2.30% CYRN Buy or Sell
CYRX 17.86 18.33 17.81 18.15 228200 1.57% CYRX Buy or Sell
CYRXW 14.90 14.90 14.41 14.41 1400 0.07% CYRXW Buy or Sell
CZR 9.81 9.87 9.72 9.82 6574400 0.10% CZR Buy or Sell
CIL 37.26 37.27 37.02 37.20 16400 -0.35% CIL Buy or Sell
CADC 2.89 3.08 2.89 2.97 208500 1.02% CADC Buy or Sell
CBPO 91.50 93.65 91.28 92.72 152900 1.38% CBPO Buy or Sell
CCCL 0.85 0.85 0.80 0.83 59400 -3.49% CCCL Buy or Sell
CDXS 17.59 17.72 17.32 17.45 211700 -0.57% CDXS Buy or Sell
CELGZ 0.68 0.75 0.68 0.73 3500 7.35% CELGZ Buy or Sell
CJJD 1.09 1.11 1.05 1.08 146500 0.00% CJJD Buy or Sell
CNET 1.33 1.38 1.31 1.38 40000 2.22% CNET Buy or Sell
COMT 31.83 31.83 31.62 31.62 14400 -0.16% COMT Buy or Sell
CPIX 6.05 6.29 6.05 6.25 21100 -0.32% CPIX Buy or Sell
CREG 0.42 0.43 0.40 0.41 120800 -4.65% CREG Buy or Sell
CSPI 15.00 15.50 14.11 15.07 3300 4.80% CSPI Buy or Sell
CXDC 2.10 2.14 2.06 2.14 9700 2.39% CXDC Buy or Sell
CZFC 25.20 25.25 25.20 25.25 9700 0.60% CZFC Buy or Sell
CDK 49.07 49.07 48.09 48.59 398300 -1.16% CDK Buy or Sell
CASA 6.13 6.27 5.97 6.12 470700 -0.49% CASA Buy or Sell
CELH 4.05 4.07 3.99 4.04 40300 0.50% CELH Buy or Sell
CNST 9.28 9.79 8.92 9.01 58000 -3.33% CNST Buy or Sell
CUR 0.38 0.40 0.38 0.39 15300 2.63% CUR Buy or Sell
CAAS 2.17 2.17 2.10 2.14 4100 -0.47% CAAS Buy or Sell
CAC 43.87 44.72 43.44 44.34 35500 0.96% CAC Buy or Sell
CACC 490.48 490.48 483.39 486.59 58200 -0.64% CACC Buy or Sell
CAKE 45.60 46.15 45.20 45.37 602000 -0.40% CAKE Buy or Sell
CALM 40.93 41.13 40.58 40.75 221100 -0.54% CALM Buy or Sell
CAMP 10.32 10.45 10.02 10.18 191500 -1.36% CAMP Buy or Sell
CAMT 8.19 8.24 8.13 8.13 68900 -1.57% CAMT Buy or Sell
CART 8.00 8.00 7.64 7.65 31100 -3.89% CART Buy or Sell
CARV 2.85 3.05 2.85 3.03 3600 -2.57% CARV Buy or Sell
CASH 28.45 28.67 28.26 28.57 237300 0.53% CASH Buy or Sell
CASS 45.47 45.91 45.01 45.07 25400 -0.92% CASS Buy or Sell
CASY 152.86 154.35 150.64 151.98 490400 -0.20% CASY Buy or Sell
CATM 28.64 28.80 28.00 28.12 600500 -1.26% CATM Buy or Sell
CATY 34.59 34.75 34.24 34.57 339400 -0.43% CATY Buy or Sell
CBAN 16.91 17.00 16.91 16.97 13000 0.35% CBAN Buy or Sell
CBLI 1.44 1.54 1.44 1.48 3800 -1.33% CBLI Buy or Sell
CBNK 12.00 12.03 11.95 11.97 11200 -0.25% CBNK Buy or Sell
CBRL 166.82 169.59 166.82 168.32 272300 0.89% CBRL Buy or Sell
CBSH 58.82 59.45 58.72 59.31 257100 0.59% CBSH Buy or Sell
CCBG 24.60 24.75 24.30 24.66 30800 0.74% CCBG Buy or Sell
CCMP 106.61 107.19 105.31 105.44 131600 -2.37% CCMP Buy or Sell
CCNE 26.82 26.98 26.24 26.74 26900 0.68% CCNE Buy or Sell
CCOI 59.80 60.57 59.32 59.49 252400 -0.78% CCOI Buy or Sell
CCRN 7.83 8.12 7.77 8.05 235300 2.81% CCRN Buy or Sell
CDNS 68.00 68.00 67.08 67.72 2061900 -0.56% CDNS Buy or Sell
CDZI 10.22 10.30 10.17 10.25 172900 0.10% CDZI Buy or Sell
CECE 9.06 9.08 8.87 8.92 93700 -1.11% CECE Buy or Sell
CECO 19.63 19.71 19.49 19.58 316900 -0.51% CECO Buy or Sell
CELG 96.34 97.15 96.20 96.51 3138700 0.07% CELG Buy or Sell
CENT 28.15 28.26 27.74 27.93 64300 -0.57% CENT Buy or Sell
CENTA 25.63 25.78 25.31 25.40 145500 -0.82% CENTA Buy or Sell
CENX 6.24 6.34 6.13 6.22 1601100 -1.27% CENX Buy or Sell
CERN 72.54 72.95 72.20 72.23 1675100 -0.34% CERN Buy or Sell
CERS 4.65 4.67 4.55 4.56 506600 -2.15% CERS Buy or Sell
CETV 4.06 4.15 4.06 4.10 146800 0.74% CETV Buy or Sell
CEVA 24.25 24.35 23.75 24.12 97400 -1.63% CEVA Buy or Sell
CFBK 12.49 12.49 12.37 12.43 2800 1.22% CFBK Buy or Sell
CFFI 50.45 50.53 50.25 50.25 5600 -1.04% CFFI Buy or Sell
CFFN 13.55 13.64 13.50 13.51 165800 -0.44% CFFN Buy or Sell
CGEN 3.43 3.48 3.35 3.39 49100 -1.17% CGEN Buy or Sell
CGNX 44.86 44.86 43.43 43.69 883100 -2.85% CGNX Buy or Sell
CHCI 2.45 2.60 2.45 2.47 6800 -2.37% CHCI Buy or Sell
CHCO 74.87 75.23 74.18 74.77 44800 -0.27% CHCO Buy or Sell
CHDN 113.83 115.17 113.55 114.51 144800 0.43% CHDN Buy or Sell
CHFC 39.25 39.60 38.51 39.40 624600 0.66% CHFC Buy or Sell
CHKE 0.80 0.85 0.77 0.85 15100 6.25% CHKE Buy or Sell
CHKP 112.46 113.81 112.35 113.32 693600 0.28% CHKP Buy or Sell
CHRS 18.11 18.78 18.11 18.65 681300 2.19% CHRS Buy or Sell
CHRW 83.65 83.81 82.69 83.70 1365000 0.16% CHRW Buy or Sell
CHSCP 28.55 28.55 28.35 28.43 20300 -0.21% CHSCP Buy or Sell
CHTR 390.32 393.20 386.66 392.08 725600 0.61% CHTR Buy or Sell
CIDM 1.35 1.40 1.30 1.40 41100 2.94% CIDM Buy or Sell
CINF 102.83 103.72 102.30 103.54 505600 0.87% CINF Buy or Sell
CIZN 21.09 21.09 21.09 21.09 400 1.20% CIZN Buy or Sell
CLCT 18.99 19.68 18.93 19.06 55100 0.11% CLCT Buy or Sell
CLDX 2.51 2.55 2.45 2.48 63700 -1.59% CLDX Buy or Sell
CLFD 13.64 13.77 13.23 13.33 5500 -2.34% CLFD Buy or Sell
CLMT 4.07 4.18 4.01 4.17 113200 1.21% CLMT Buy or Sell
CLNE 2.57 2.65 2.56 2.62 806800 2.34% CLNE Buy or Sell
CLRO 2.19 2.25 2.19 2.24 19200 1.82% CLRO Buy or Sell
CLSN 1.80 1.84 1.73 1.81 76700 0.56% CLSN Buy or Sell
CLUB 2.74 2.74 2.64 2.64 139300 -3.65% CLUB Buy or Sell
CLWT 3.71 3.99 3.60 3.96 54000 5.60% CLWT Buy or Sell
CMCO 39.00 39.19 38.35 38.70 126600 -0.87% CMCO Buy or Sell
CMCSA 41.97 42.49 41.69 42.31 20861700 1.49% CMCSA Buy or Sell
CME 197.35 197.81 195.66 197.10 1139600 0.18% CME Buy or Sell
CMLS 17.68 17.82 17.23 17.38 68000 1.58% CMLS Buy or Sell
CMTL 27.08 27.30 26.73 26.91 122500 -0.41% CMTL Buy or Sell
CNBKA 85.64 85.90 85.39 85.39 5500 -0.13% CNBKA Buy or Sell
CNMD 83.94 84.80 82.34 82.42 135400 -1.94% CNMD Buy or Sell
CNSL 4.49 4.54 4.36 4.46 883500 -0.45% CNSL Buy or Sell
CNTF 0.55 0.60 0.43 0.53 26500 -3.64% CNTF Buy or Sell
CNTY 9.16 9.31 8.99 9.01 71900 -1.85% CNTY Buy or Sell
COHR 121.40 121.40 117.09 119.00 168100 -2.92% COHR Buy or Sell
COHU 16.36 16.43 15.65 15.69 236000 -4.68% COHU Buy or Sell
COKE 314.90 318.12 303.58 306.98 57300 -2.28% COKE Buy or Sell
COLB 35.23 35.47 34.75 35.29 153500 0.34% COLB Buy or Sell
COLM 96.86 98.85 96.44 98.72 191800 1.63% COLM Buy or Sell
CONN 17.82 18.00 17.30 17.68 408700 -1.45% CONN Buy or Sell
COOP 7.35 7.47 7.15 7.16 498900 -2.85% COOP Buy or Sell
CORE 39.11 39.34 37.91 37.93 149600 -3.02% CORE Buy or Sell
CORT 10.40 10.44 10.30 10.36 375700 -0.48% CORT Buy or Sell
COST 260.00 261.20 258.91 260.15 1274800 0.17% COST Buy or Sell
COWN 16.59 16.64 16.45 16.57 87900 -0.06% COWN Buy or Sell
CPLP 10.43 10.51 10.34 10.49 119800 0.96% CPLP Buy or Sell
CPRT 74.78 74.95 73.71 73.81 1390600 -1.28% CPRT Buy or Sell
CPRX 3.87 3.91 3.78 3.80 1279400 -1.30% CPRX Buy or Sell
CPSI 26.59 26.90 26.46 26.46 71100 -0.45% CPSI Buy or Sell
CPSS 3.56 3.59 3.48 3.58 24000 0.85% CPSS Buy or Sell
CPST 0.79 0.84 0.79 0.82 278700 3.80% CPST Buy or Sell
CRAI 37.79 37.79 37.30 37.47 24200 -0.77% CRAI Buy or Sell
CRAY 34.65 34.83 34.62 34.68 411100 -0.03% CRAY Buy or Sell
CREE 56.93 56.93 54.50 54.58 1808900 -5.82% CREE Buy or Sell
CRESY 10.69 10.74 10.60 10.70 79100 -0.19% CRESY Buy or Sell
CRIS 1.43 1.57 1.43 1.46 130500 2.10% CRIS Buy or Sell
CRMT 88.90 89.47 88.00 88.07 52900 -0.83% CRMT Buy or Sell
CRNT 2.85 2.86 2.80 2.82 420700 -1.40% CRNT Buy or Sell
CROX 18.40 19.17 18.40 18.79 1860300 -1.57% CROX Buy or Sell
CRTX 31.92 31.92 29.98 31.41 32000 -0.03% CRTX Buy or Sell
CRUS 41.14 41.14 39.72 39.86 492200 -4.32% CRUS Buy or Sell
CRVL 82.79 83.38 81.27 81.66 81800 -0.93% CRVL Buy or Sell
CRWS 4.75 4.75 4.43 4.46 49800 -6.30% CRWS Buy or Sell
CRZO 9.56 9.65 9.07 9.12 3112300 -4.50% CRZO Buy or Sell
CSCO 55.99 56.01 54.66 54.75 22434900 -2.53% CSCO Buy or Sell
CSFL 22.75 22.86 22.42 22.68 372200 -0.48% CSFL Buy or Sell
CSGP 549.42 550.66 545.83 549.66 148900 -0.02% CSGP Buy or Sell
CSGS 47.31 47.73 47.01 47.21 111900 -0.19% CSGS Buy or Sell
CSII 40.00 40.38 39.66 39.85 171900 -0.60% CSII Buy or Sell
CSIQ 21.53 21.85 21.25 21.61 482100 -0.60% CSIQ Buy or Sell
CSTR 16.00 16.02 15.91 15.97 50600 0.06% CSTR Buy or Sell
CSWC 21.58 21.86 21.58 21.72 64900 0.51% CSWC Buy or Sell
CTAS 236.14 237.45 235.15 236.37 333600 0.17% CTAS Buy or Sell
CTBI 40.29 40.78 40.29 40.55 16600 0.12% CTBI Buy or Sell
CTHR 1.50 1.56 1.50 1.54 463900 1.99% CTHR Buy or Sell
CTIB 3.15 3.26 3.15 3.23 600 0.94% CTIB Buy or Sell
CTIC 0.87 0.93 0.86 0.92 191400 5.75% CTIC Buy or Sell
CTRN 14.98 15.19 14.81 14.88 67900 -0.60% CTRN Buy or Sell
CTRP 34.17 34.30 33.25 33.47 4850700 -3.10% CTRP Buy or Sell
CTSH 62.00 62.22 61.02 61.64 5413200 -1.12% CTSH Buy or Sell
CTWS 68.54 68.96 68.54 68.63 21900 0.01% CTWS Buy or Sell
CTXS 96.37 97.04 96.00 96.79 1210500 0.04% CTXS Buy or Sell
CUTR 17.76 17.99 17.53 17.90 78300 0.28% CUTR Buy or Sell
CVBF 21.28 21.39 21.08 21.24 331500 -0.38% CVBF Buy or Sell
CVCO 154.65 156.57 152.65 155.90 79200 0.24% CVCO Buy or Sell
CVCY 19.76 19.89 19.71 19.71 10300 -1.35% CVCY Buy or Sell
CVGI 7.01 7.05 6.86 7.01 220800 -0.14% CVGI Buy or Sell
CVGW 96.28 97.63 96.20 96.91 84700 0.23% CVGW Buy or Sell
CVLT 48.08 48.18 47.66 47.68 269800 -0.91% CVLT Buy or Sell
CVLY 21.25 21.31 20.91 21.08 22600 -0.09% CVLY Buy or Sell
CVTI 15.67 15.68 15.17 15.32 110200 -2.23% CVTI Buy or Sell
CVV 3.70 3.72 3.65 3.71 5200 -0.27% CVV Buy or Sell
CWBC 9.82 9.83 9.79 9.83 2000 -0.71% CWBC Buy or Sell
CWCO 13.79 13.97 13.59 13.65 34100 -1.37% CWCO Buy or Sell
CWST 38.55 39.49 38.55 39.34 169400 1.58% CWST Buy or Sell
CYAN 3.09 3.09 3.09 3.09 200 -1.28% CYAN Buy or Sell
CYBE 16.09 16.40 15.73 16.24 34300 1.37% CYBE Buy or Sell
CYCC 0.54 0.55 0.53 0.53 60900 -1.85% CYCC Buy or Sell
CYOU 10.61 10.72 10.17 10.31 445600 -2.83% CYOU Buy or Sell
CYTK 9.84 10.04 9.52 9.54 284800 -4.02% CYTK Buy or Sell
CYTX 0.26 0.27 0.24 0.24 283600 -4.00% CYTX Buy or Sell
CZNC 25.90 25.96 25.67 25.71 10800 0.08% CZNC Buy or Sell
CZWI 11.02 11.02 10.54 10.96 500 -0.54% CZWI Buy or Sell
CAR 32.57 33.27 32.05 33.24 1453200 1.78% CAR Buy or Sell
CDL 46.66 46.66 46.40 46.61 11400 0.17% CDL Buy or Sell
CEZ 25.18 25.18 25.06 25.06 600 -1.10% CEZ Buy or Sell
CGO 12.93 12.93 12.85 12.86 10700 -0.62% CGO Buy or Sell
CHI 10.32 10.32 10.22 10.22 116400 -0.97% CHI Buy or Sell
CHW 8.03 8.03 7.96 8.00 109100 -0.50% CHW Buy or Sell
CHY 10.80 10.80 10.69 10.71 123000 -0.93% CHY Buy or Sell
CSA 44.54 44.54 44.43 44.44 3900 -0.63% CSA Buy or Sell
CSB 44.00 44.00 43.22 43.24 4700 -0.21% CSB Buy or Sell
CSQ 12.45 12.47 12.36 12.43 152900 -0.16% CSQ Buy or Sell
CSX 77.69 77.94 76.76 77.17 2792100 -0.61% CSX Buy or Sell
CY 22.10 22.15 22.03 22.06 11400200 -0.41% CY Buy or Sell
CARZ 31.80 31.80 31.56 31.60 5500 -2.53% CARZ Buy or Sell
CHNA 21.32 21.32 21.26 21.26 200 -0.42% CHNA Buy or Sell


NASDAQ Stock List

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

NYSE Stock List

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

AMEX Stock List

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

If you are looking for a list of NYSE stocks, check out the NYSE stock list


You can download our stock screener app on your phone and find a list of NASDAQ stocks.
NASDAQ Stocks for iPhone.
NASDAQ Stocks for android.