NASDAQ Stocks

This is a NASDAQ Stock List

7/16/2019
Symbol Open High Low Close Volume % Stock Prediction
CACG 32.76 32.79 32.62 32.66 31000 -0.18% CACG Buy or Sell
CALA 4.50 4.50 4.30 4.36 244100 -1.58% CALA Buy or Sell
CAPR 6.06 6.17 5.43 6.00 2037947 -3.69% CAPR Buy or Sell
CARA 25.53 26.15 24.70 26.07 1089400 2.56% CARA Buy or Sell
CARB 24.38 24.43 23.95 24.19 201800 -0.82% CARB Buy or Sell
CARE 19.59 19.74 19.32 19.39 75100 -1.12% CARE Buy or Sell
CARG 37.68 37.97 37.16 37.24 364500 -1.14% CARG Buy or Sell
CARO 34.14 34.72 34.14 34.43 52200 0.50% CARO Buy or Sell
CASI 3.25 3.40 3.19 3.20 446700 0.00% CASI Buy or Sell
CATB 7.43 7.68 7.38 7.43 41000 -0.27% CATB Buy or Sell
CATC 80.45 80.70 78.90 80.00 7200 -1.23% CATC Buy or Sell
CATH 36.89 36.89 36.64 36.68 4900 -0.22% CATH Buy or Sell
CATS 19.98 20.28 19.59 20.27 179800 1.71% CATS Buy or Sell
CBAT 0.96 1.00 0.96 0.98 128100 -1.01% CBAT Buy or Sell
CBAY 6.49 6.65 6.39 6.54 355600 1.08% CBAY Buy or Sell
CBFV 24.84 25.18 24.24 25.00 11800 0.00% CBFV Buy or Sell
CBIO 8.41 8.69 8.29 8.61 191600 2.74% CBIO Buy or Sell
CBLK 18.17 18.42 17.83 18.12 419400 -0.60% CBLK Buy or Sell
CBMB 13.67 13.67 13.57 13.57 9300 -0.73% CBMB Buy or Sell
CBMG 13.85 14.15 13.78 14.05 20800 1.52% CBMG Buy or Sell
CBSHP 26.17 26.20 26.10 26.15 6900 0.04% CBSHP Buy or Sell
CBTX 28.84 29.16 28.61 29.01 24200 0.24% CBTX Buy or Sell
CCB 15.03 15.63 15.03 15.30 26200 1.06% CCB Buy or Sell
CCD 20.62 20.70 20.57 20.65 66100 0.15% CCD Buy or Sell
CCLP 3.66 3.72 3.62 3.66 186400 0.55% CCLP Buy or Sell
CCNI 5.76 5.85 5.67 5.75 84400 -0.17% CCNI Buy or Sell
CCRC 9.59 11.08 9.45 10.94 241000 16.26% CCRC Buy or Sell
CCXI 8.31 8.37 8.05 8.27 317200 0.12% CCXI Buy or Sell
CDC 46.19 46.31 46.12 46.20 36800 -0.04% CDC Buy or Sell
CDEV 6.88 6.97 6.34 6.59 5368200 -4.35% CDEV Buy or Sell
CDLX 27.55 28.29 27.18 27.65 176100 0.00% CDLX Buy or Sell
CDMO 6.23 6.47 6.20 6.40 423200 2.07% CDMO Buy or Sell
CDMOP 26.80 27.15 26.50 26.59 3300 0.42% CDMOP Buy or Sell
CDNA 37.25 37.67 31.75 32.57 6397500 -12.91% CDNA Buy or Sell
CDTX 1.61 1.64 1.60 1.61 27900 0.00% CDTX Buy or Sell
CDW 115.57 115.92 114.05 114.36 867400 -1.35% CDW Buy or Sell
CDXC 4.48 4.82 4.47 4.71 454700 4.67% CDXC Buy or Sell
CELC 23.29 23.93 23.29 23.65 2200 0.64% CELC Buy or Sell
CEMI 5.77 5.95 5.73 5.88 44500 2.80% CEMI Buy or Sell
CERC 4.89 5.00 4.78 4.90 45100 1.03% CERC Buy or Sell
CETX 2.15 2.25 2.10 2.19 194191 1.39% CETX Buy or Sell
CETXP 0.92 0.92 0.92 0.92 200 -7.07% CETXP Buy or Sell
CEY 24.73 24.75 24.59 24.59 3100 -0.16% CEY Buy or Sell
CFA 53.48 53.48 53.29 53.37 21600 -0.04% CFA Buy or Sell
CFBI 9.97 10.01 9.91 9.97 46200 0.00% CFBI Buy or Sell
CFFAU 10.40 10.40 10.40 10.40 200 0.29% CFFAU Buy or Sell
CFFAW 0.60 0.60 0.60 0.60 5200 0.00% CFFAW Buy or Sell
CFMS 3.32 3.44 3.30 3.40 491100 0.00% CFMS Buy or Sell
CFO 49.69 49.85 49.67 49.71 118100 -0.02% CFO Buy or Sell
CFRX 0.57 0.57 0.47 0.49 418000 0.00% CFRX Buy or Sell
CG 23.90 24.10 23.76 23.93 462400 0.67% CG Buy or Sell
CGBD 15.37 15.40 15.21 15.27 269600 -0.46% CGBD Buy or Sell
CGIX 0.26 0.27 0.20 0.21 23210700 23.53% CGIX Buy or Sell
CHEF 35.21 36.03 35.09 35.78 165700 1.85% CHEF Buy or Sell
CHEK 2.15 2.29 2.07 2.24 116100 6.67% CHEK Buy or Sell
CHEKZ 0.29 0.29 0.29 0.29 500 0.00% CHEKZ Buy or Sell
CHFS 2.81 2.84 2.65 2.73 107300 -2.85% CHFS Buy or Sell
CHMA 6.54 6.55 6.20 6.33 255600 -2.76% CHMA Buy or Sell
CHMG 48.25 48.25 47.58 47.97 3700 -1.07% CHMG Buy or Sell
CHNGU 56.24 56.24 54.90 55.16 76400 -2.41% CHNGU Buy or Sell
CHSCL 27.46 27.55 27.41 27.44 13700 0.00% CHSCL Buy or Sell
CHSCM 26.32 26.32 26.06 26.32 24800 0.34% CHSCM Buy or Sell
CHSCN 26.59 26.65 26.53 26.59 13600 0.00% CHSCN Buy or Sell
CHSCO 27.47 27.54 27.45 27.48 7400 0.18% CHSCO Buy or Sell
CHUY 22.26 22.50 22.02 22.15 125700 -1.03% CHUY Buy or Sell
CIBR 30.16 30.26 29.91 30.05 141600 -0.36% CIBR Buy or Sell
CID 32.56 32.56 32.48 32.49 5400 -0.58% CID Buy or Sell
CIFS 1.92 1.97 1.87 1.95 69700 3.17% CIFS Buy or Sell
CIGI 73.03 74.05 73.03 73.83 90400 0.75% CIGI Buy or Sell
CIH 2.99 3.14 2.97 3.04 112200 -0.98% CIH Buy or Sell
CIVB 21.42 21.46 21.12 21.23 45600 -1.39% CIVB Buy or Sell
CIZ 32.12 32.12 31.97 31.98 4400 -0.40% CIZ Buy or Sell
CKPT 2.72 2.97 2.68 2.85 69300 5.56% CKPT Buy or Sell
CLAR 14.49 14.61 14.38 14.50 115700 0.35% CLAR Buy or Sell
CLBK 15.44 15.49 15.39 15.47 161900 0.13% CLBK Buy or Sell
CLBS 2.91 3.00 2.85 2.91 27400 -1.02% CLBS Buy or Sell
CLDB 22.87 22.87 22.87 22.87 100 0.53% CLDB Buy or Sell
CLDC 0.88 0.95 0.80 0.83 215668 -19.42% CLDC Buy or Sell
CLIR 1.37 1.37 1.31 1.31 15000 -2.96% CLIR Buy or Sell
CLLS 15.50 15.79 15.50 15.55 72500 -1.14% CLLS Buy or Sell
CLOU 16.80 16.81 16.56 16.58 369500 -1.19% CLOU Buy or Sell
CLPS 5.35 5.55 5.10 5.39 34100 -2.53% CLPS Buy or Sell
CLRB 2.13 2.18 2.13 2.14 72300 0.00% CLRB Buy or Sell
CLRG 25.22 25.22 25.10 25.10 5300 -0.48% CLRG Buy or Sell
CLSD 1.19 1.20 1.15 1.19 247500 0.00% CLSD Buy or Sell
CLVS 12.98 13.36 12.72 12.80 1355700 -1.23% CLVS Buy or Sell
CLXT 10.25 10.56 10.16 10.20 69900 0.00% CLXT Buy or Sell
CMBM 9.90 10.00 9.42 9.97 123700 0.30% CMBM Buy or Sell
CMCT 20.56 20.56 20.06 20.36 2300 0.30% CMCT Buy or Sell
CMFN 7.48 7.50 7.44 7.44 9000 -0.80% CMFN Buy or Sell
CMFNL 25.52 25.65 25.52 25.65 9000 0.00% CMFNL Buy or Sell
CMPR 91.02 91.32 90.16 90.77 119700 -0.20% CMPR Buy or Sell
CMRX 3.70 3.73 3.64 3.68 141600 -0.27% CMRX Buy or Sell
CNAC 10.39 10.40 10.37 10.37 1700 -0.10% CNAC Buy or Sell
CNACR 0.22 0.23 0.22 0.23 400 15.00% CNACR Buy or Sell
CNACW 0.07 0.07 0.07 0.07 49800 0.00% CNACW Buy or Sell
CNAT 0.33 0.34 0.32 0.32 598900 -3.03% CNAT Buy or Sell
CNCE 11.45 11.47 11.04 11.05 58200 -3.49% CNCE Buy or Sell
CNCR 21.12 21.16 21.08 21.08 8200 -0.80% CNCR Buy or Sell
CNFR 3.69 3.76 3.62 3.62 600 -1.90% CNFR Buy or Sell
CNFRL 22.25 22.25 21.75 21.75 1300 -4.40% CNFRL Buy or Sell
CNOB 22.53 22.76 22.52 22.56 87700 -0.18% CNOB Buy or Sell
CNXN 33.99 34.26 33.65 34.08 31800 0.24% CNXN Buy or Sell
COCP 2.05 2.07 2.05 2.05 1400 -2.38% COCP Buy or Sell
CODA 12.05 12.80 11.95 12.50 179900 3.22% CODA Buy or Sell
CODX 0.87 0.95 0.85 0.93 433000 6.90% CODX Buy or Sell
COLL 11.13 11.16 10.79 10.83 293300 -3.65% COLL Buy or Sell
COMM 15.53 15.70 15.34 15.35 2006900 -0.97% COMM Buy or Sell
CONE 58.99 59.22 58.02 58.05 460900 -1.91% CONE Buy or Sell
CORV 2.04 2.06 1.94 2.04 145700 4.62% CORV Buy or Sell
COUP 140.08 141.85 138.76 139.94 1645800 -0.17% COUP Buy or Sell
COWNL 25.82 25.88 25.77 25.87 11900 0.43% COWNL Buy or Sell
COWNZ 25.76 25.77 25.71 25.75 5800 0.00% COWNZ Buy or Sell
CPAH 1.50 1.53 1.43 1.43 20400 -3.38% CPAH Buy or Sell
CPSH 1.04 1.06 1.02 1.03 1200 -0.96% CPSH Buy or Sell
CPTA 9.98 9.99 9.93 9.94 130400 0.10% CPTA Buy or Sell
CPTAG 25.24 25.35 25.24 25.35 1100 0.20% CPTAG Buy or Sell
CPTAL 25.36 25.39 25.34 25.34 600 -0.08% CPTAL Buy or Sell
CRBP 6.52 6.52 6.36 6.36 443400 -2.75% CRBP Buy or Sell
CREX 2.33 2.40 2.30 2.36 12200 -0.84% CREX Buy or Sell
CRNX 24.01 24.97 24.00 24.59 21400 1.82% CRNX Buy or Sell
CRON 14.80 15.18 14.60 14.94 3210600 0.40% CRON Buy or Sell
CRSA 9.80 9.80 9.78 9.78 30100 -0.20% CRSA Buy or Sell
CRSAU 10.11 10.14 10.10 10.12 630500 -0.10% CRSAU Buy or Sell
CRSP 49.38 49.58 47.93 48.50 438200 -1.58% CRSP Buy or Sell
CRTO 17.76 17.99 17.68 17.80 332700 -0.06% CRTO Buy or Sell
CRVS 6.10 6.30 5.40 5.41 183600 -10.28% CRVS Buy or Sell
CRWD 71.93 73.09 69.00 69.54 1579800 -2.88% CRWD Buy or Sell
CSBR 8.99 8.99 7.63 7.65 126300 -14.91% CSBR Buy or Sell
CSF 37.52 37.86 37.52 37.65 28400 0.27% CSF Buy or Sell
CSML 25.06 25.15 25.06 25.11 2700 0.68% CSML Buy or Sell
CSOD 62.07 62.12 60.78 61.05 401900 -1.26% CSOD Buy or Sell
CSSE 8.47 8.50 8.02 8.25 38300 -1.79% CSSE Buy or Sell
CSSEP 25.00 25.00 24.92 24.95 8400 -0.08% CSSEP Buy or Sell
CSTE 15.10 15.23 15.02 15.17 54000 1.34% CSTE Buy or Sell
CSWCL 25.92 25.97 25.90 25.91 3200 -0.35% CSWCL Buy or Sell
CSWI 70.14 70.96 69.84 70.18 71100 -0.30% CSWI Buy or Sell
CTACU 10.56 10.58 10.56 10.58 1200 -0.19% CTACU Buy or Sell
CTG 4.11 4.12 4.02 4.05 78300 -1.70% CTG Buy or Sell
CTMX 11.80 12.20 11.65 11.85 326600 0.51% CTMX Buy or Sell
CTRC 2.91 3.00 2.81 2.84 82100 -2.41% CTRC Buy or Sell
CTRE 23.64 24.00 23.57 23.82 512500 0.00% CTRE Buy or Sell
CTRL 23.81 23.82 23.81 23.81 97500 -0.04% CTRL Buy or Sell
CTRM 4.02 4.14 4.02 4.04 32000 -2.65% CTRM Buy or Sell
CTRV 3.89 3.92 3.65 3.75 212500 -2.60% CTRV Buy or Sell
CTSO 7.05 7.31 7.01 7.19 82100 1.99% CTSO Buy or Sell
CTXR 1.02 1.08 1.02 1.05 44500 2.94% CTXR Buy or Sell
CUE 7.30 7.31 6.96 7.12 45000 2.45% CUE Buy or Sell
CUI 0.81 0.86 0.81 0.83 62800 0.00% CUI Buy or Sell
CVET 25.50 25.89 25.16 25.33 1186400 -0.94% CVET Buy or Sell
CWBR 1.61 1.71 1.57 1.61 49800 -0.62% CWBR Buy or Sell
CXSE 74.44 74.59 74.14 74.26 6200 -0.08% CXSE Buy or Sell
CYAD 13.88 14.20 13.81 14.14 5600 -0.56% CYAD Buy or Sell
CYBR 142.00 143.81 138.32 139.59 1109700 -1.33% CYBR Buy or Sell
CYCN 12.32 12.44 11.81 12.24 89000 -1.45% CYCN Buy or Sell
CYRN 1.62 1.63 1.57 1.60 11500 -2.44% CYRN Buy or Sell
CYRX 19.97 20.06 19.71 19.82 459800 -0.45% CYRX Buy or Sell
CYTXZ 0.00 0.00 0.00 0.00 3000 0.00% CYTXZ Buy or Sell
CZR 11.83 11.95 11.82 11.92 11061400 0.68% CZR Buy or Sell
CIL 38.23 38.24 38.23 38.24 600 -0.10% CIL Buy or Sell
CADC 3.73 3.86 3.62 3.77 213600 0.80% CADC Buy or Sell
CBPO 93.72 94.95 93.29 93.54 128500 -0.18% CBPO Buy or Sell
CCCL 0.87 0.88 0.86 0.87 5400 -1.14% CCCL Buy or Sell
CDXS 18.77 19.00 18.61 18.90 325400 0.91% CDXS Buy or Sell
CELGZ 0.52 0.53 0.46 0.49 21800 -7.55% CELGZ Buy or Sell
CJJD 1.10 1.12 1.08 1.08 348700 -2.70% CJJD Buy or Sell
CNET 1.40 1.40 1.34 1.38 64500 -0.72% CNET Buy or Sell
COMT 33.09 33.13 32.57 32.73 52300 -0.97% COMT Buy or Sell
CPIX 5.77 5.79 5.69 5.70 6600 -0.87% CPIX Buy or Sell
CREG 0.39 0.41 0.38 0.39 156200 0.00% CREG Buy or Sell
CSPI 14.15 14.15 14.03 14.10 2300 1.15% CSPI Buy or Sell
CXDC 2.07 2.12 2.07 2.11 21200 1.93% CXDC Buy or Sell
CDK 50.87 51.20 50.48 50.93 571500 -0.06% CDK Buy or Sell
CASA 6.79 6.81 6.46 6.50 292000 -4.13% CASA Buy or Sell
CELH 4.15 4.78 4.15 4.70 205800 10.85% CELH Buy or Sell
CNST 9.85 10.53 9.78 10.00 42000 1.73% CNST Buy or Sell
CUR 0.32 0.38 0.30 0.35 845100 9.38% CUR Buy or Sell
CAAS 2.29 2.30 2.22 2.28 7500 -0.87% CAAS Buy or Sell
CAC 44.20 44.63 44.06 44.15 39700 0.05% CAC Buy or Sell
CACC 488.60 490.17 482.97 485.00 50000 -0.48% CACC Buy or Sell
CAKE 43.73 44.19 43.52 43.87 476700 0.09% CAKE Buy or Sell
CALM 39.72 40.21 39.47 40.00 458300 0.48% CALM Buy or Sell
CAMP 11.41 11.50 11.26 11.28 236900 -0.70% CAMP Buy or Sell
CAMT 8.69 8.70 8.28 8.33 99200 -3.03% CAMT Buy or Sell
CART 10.20 10.25 10.10 10.20 176600 0.69% CART Buy or Sell
CARV 3.27 3.55 3.09 3.26 14900 9.76% CARV Buy or Sell
CASH 26.82 27.03 26.36 26.79 109400 0.04% CASH Buy or Sell
CASS 48.09 48.64 48.09 48.26 27900 0.48% CASS Buy or Sell
CASY 159.81 161.24 158.99 160.25 253300 0.45% CASY Buy or Sell
CATM 28.19 28.40 27.73 28.00 292300 -0.39% CATM Buy or Sell
CATY 34.84 34.98 34.40 34.80 308800 -0.06% CATY Buy or Sell
CBAN 16.17 16.61 15.67 16.41 12100 0.49% CBAN Buy or Sell
CBLI 1.50 1.51 1.47 1.49 1100 0.00% CBLI Buy or Sell
CBNK 12.40 12.40 12.30 12.40 2000 -0.24% CBNK Buy or Sell
CBRL 178.97 180.38 178.42 179.61 424300 0.52% CBRL Buy or Sell
CBSH 58.97 59.00 57.76 58.54 723100 0.64% CBSH Buy or Sell
CCBG 24.50 24.84 24.31 24.72 11800 0.65% CCBG Buy or Sell
CCMP 111.69 112.10 109.99 110.52 135200 -1.12% CCMP Buy or Sell
CCNE 26.85 27.75 26.66 26.83 9900 0.07% CCNE Buy or Sell
CCOI 62.31 63.05 62.16 62.48 157600 0.35% CCOI Buy or Sell
CCRN 9.11 9.26 9.03 9.05 96200 -0.55% CCRN Buy or Sell
CDNS 75.05 75.45 74.67 74.69 1922800 -0.68% CDNS Buy or Sell
CDZI 10.67 10.90 10.47 10.61 361600 0.00% CDZI Buy or Sell
CECE 9.25 9.36 9.07 9.14 136100 -1.30% CECE Buy or Sell
CECO 19.89 20.00 19.68 19.80 271600 -0.45% CECO Buy or Sell
CELG 91.70 91.98 91.50 91.53 3703500 -0.25% CELG Buy or Sell
CENT 27.92 28.26 27.54 27.62 63300 -1.15% CENT Buy or Sell
CENTA 25.30 25.54 24.87 24.99 311500 -0.99% CENTA Buy or Sell
CENX 7.12 7.35 7.04 7.13 799300 0.28% CENX Buy or Sell
CERN 76.03 76.14 74.14 74.48 3062400 -1.78% CERN Buy or Sell
CERS 5.50 5.53 5.41 5.49 450300 -0.18% CERS Buy or Sell
CETV 4.30 4.31 4.24 4.29 182100 0.00% CETV Buy or Sell
CEVA 25.30 25.44 25.00 25.28 53600 -0.47% CEVA Buy or Sell
CFBK 11.96 12.09 11.95 12.09 2300 1.09% CFBK Buy or Sell
CFFI 51.65 51.70 50.52 51.07 9700 -2.54% CFFI Buy or Sell
CFFN 13.70 13.73 13.60 13.65 153700 -0.36% CFFN Buy or Sell
CGEN 3.51 3.59 3.47 3.55 113200 2.60% CGEN Buy or Sell
CGNX 39.98 43.20 39.98 43.03 2027100 1.22% CGNX Buy or Sell
CHCI 2.66 2.70 2.63 2.64 4600 -1.86% CHCI Buy or Sell
CHCO 75.01 75.20 73.47 74.80 50100 -0.20% CHCO Buy or Sell
CHDN 116.84 118.44 116.84 118.02 155900 0.70% CHDN Buy or Sell
CHFC 40.92 41.02 40.37 40.88 604700 0.17% CHFC Buy or Sell
CHKP 116.24 116.44 114.59 116.25 1109100 -1.17% CHKP Buy or Sell
CHNG 14.72 14.72 13.97 14.28 1042700 -3.51% CHNG Buy or Sell
CHNR 1.48 1.51 1.48 1.48 6000 -6.92% CHNR Buy or Sell
CHRS 18.90 19.27 18.43 18.52 521200 -1.80% CHRS Buy or Sell
CHRW 84.61 86.01 83.89 84.95 1698300 0.52% CHRW Buy or Sell
CHSCP 28.04 28.04 27.88 27.90 7500 -0.21% CHSCP Buy or Sell
CHTR 414.79 417.03 412.78 414.84 637900 0.05% CHTR Buy or Sell
CIDM 1.29 1.29 1.15 1.16 70100 -4.13% CIDM Buy or Sell
CINF 108.08 108.89 108.00 108.67 645600 0.79% CINF Buy or Sell
CIZN 21.10 21.10 20.63 21.03 1100 0.38% CIZN Buy or Sell
CLCT 22.46 23.25 22.44 23.24 73800 2.65% CLCT Buy or Sell
CLDX 2.60 2.63 2.50 2.52 73100 -3.08% CLDX Buy or Sell
CLFD 13.17 13.40 12.87 13.38 39200 2.37% CLFD Buy or Sell
CLMT 4.90 5.00 4.82 4.83 172600 -1.02% CLMT Buy or Sell
CLNE 2.75 2.80 2.71 2.74 690148 -0.72% CLNE Buy or Sell
CLRO 2.25 2.28 2.25 2.25 1900 -3.02% CLRO Buy or Sell
CLSN 1.84 1.84 1.77 1.80 140200 -1.10% CLSN Buy or Sell
CLUB 1.96 2.06 1.91 1.99 268800 1.53% CLUB Buy or Sell
CLWT 4.21 4.24 4.07 4.20 4600 -0.71% CLWT Buy or Sell
CMCO 39.77 40.94 39.52 40.39 152600 1.64% CMCO Buy or Sell
CMCSA 44.83 45.26 44.77 45.09 16639600 0.65% CMCSA Buy or Sell
CME 206.67 207.18 203.30 203.48 1214000 -1.23% CME Buy or Sell
CMLS 17.89 18.03 17.48 17.56 28000 -1.29% CMLS Buy or Sell
CMTL 28.10 28.32 28.00 28.05 74300 -0.53% CMTL Buy or Sell
CNBKA 86.65 86.65 85.46 85.46 6100 -2.00% CNBKA Buy or Sell
CNMD 86.35 86.59 85.29 85.34 144000 -1.25% CNMD Buy or Sell
CNSL 5.30 5.40 5.22 5.31 580500 0.57% CNSL Buy or Sell
CNTF 0.56 0.59 0.50 0.50 12600 -12.28% CNTF Buy or Sell
CNTY 9.43 9.72 9.43 9.65 204900 2.55% CNTY Buy or Sell
COHR 132.15 134.21 130.38 133.18 209300 0.11% COHR Buy or Sell
COHU 14.42 14.50 14.05 14.29 507400 -0.97% COHU Buy or Sell
COKE 304.36 305.22 301.40 302.94 24400 -0.53% COKE Buy or Sell
COLB 35.41 35.80 35.36 35.63 99400 0.76% COLB Buy or Sell
COLM 102.01 103.99 101.75 103.14 210200 0.94% COLM Buy or Sell
CONN 18.24 18.82 18.24 18.55 377800 1.87% CONN Buy or Sell
COOP 7.84 7.93 7.80 7.91 388400 0.13% COOP Buy or Sell
CORE 38.99 38.99 38.07 38.29 197100 -1.39% CORE Buy or Sell
CORT 10.65 10.80 10.55 10.72 362200 0.66% CORT Buy or Sell
COST 281.00 281.37 279.78 280.65 1377700 0.02% COST Buy or Sell
COWN 15.51 15.52 15.17 15.20 295700 -1.62% COWN Buy or Sell
CPHC 12.33 14.00 12.25 12.75 12900 2.82% CPHC Buy or Sell
CPLP 11.63 11.86 11.55 11.69 82300 0.95% CPLP Buy or Sell
CPRT 77.36 77.89 77.30 77.47 625600 -0.04% CPRT Buy or Sell
CPRX 4.08 4.12 4.05 4.10 475800 0.49% CPRX Buy or Sell
CPSI 28.00 28.38 27.81 28.11 71300 0.50% CPSI Buy or Sell
CPSS 3.63 3.63 3.52 3.60 25500 -0.83% CPSS Buy or Sell
CPST 0.74 0.76 0.71 0.72 325000 -4.00% CPST Buy or Sell
CRAI 38.93 39.54 38.31 39.09 55500 0.54% CRAI Buy or Sell
CRAY 34.65 34.69 34.50 34.60 388800 -0.09% CRAY Buy or Sell
CREE 59.76 59.80 58.80 59.21 714800 -0.94% CREE Buy or Sell
CRESY 10.82 10.99 10.80 10.87 133200 0.46% CRESY Buy or Sell
CRIS 2.50 2.85 2.41 2.83 1183600 15.04% CRIS Buy or Sell
CRMT 85.60 86.83 85.22 86.05 54900 0.78% CRMT Buy or Sell
CRNT 2.53 2.62 2.52 2.54 278300 0.79% CRNT Buy or Sell
CROX 22.42 22.66 22.05 22.58 2131200 0.80% CROX Buy or Sell
CRTX 42.00 42.49 37.48 38.80 113300 -6.48% CRTX Buy or Sell
CRUS 43.85 44.28 43.14 44.13 463900 0.59% CRUS Buy or Sell
CRVL 89.30 90.63 89.14 89.51 69600 0.37% CRVL Buy or Sell
CRWS 4.52 4.66 4.50 4.50 13300 -3.43% CRWS Buy or Sell
CRZO 10.70 11.63 10.70 11.19 29117600 4.58% CRZO Buy or Sell
CSCO 58.13 58.26 57.46 57.62 11486200 -0.74% CSCO Buy or Sell
CSFL 22.81 23.10 22.70 23.05 339300 1.10% CSFL Buy or Sell
CSGP 586.24 590.49 579.67 581.92 260700 -0.53% CSGP Buy or Sell
CSGS 49.06 49.43 48.89 48.92 191500 -0.14% CSGS Buy or Sell
CSII 45.88 46.52 43.98 43.99 570600 -4.14% CSII Buy or Sell
CSIQ 20.66 20.93 20.44 20.89 440200 1.31% CSIQ Buy or Sell
CSTR 14.97 15.11 14.94 15.07 21600 0.27% CSTR Buy or Sell
CSWC 21.15 21.54 21.15 21.42 71300 1.28% CSWC Buy or Sell
CTAS 244.22 244.59 239.13 239.44 867994 -1.57% CTAS Buy or Sell
CTBI 40.65 41.60 40.54 41.33 18400 1.32% CTBI Buy or Sell
CTHR 1.59 1.61 1.57 1.58 87100 0.00% CTHR Buy or Sell
CTIB 3.11 3.11 3.11 3.11 300 -6.33% CTIB Buy or Sell
CTIC 0.82 0.84 0.81 0.83 65400 2.47% CTIC Buy or Sell
CTRN 15.98 16.20 15.57 15.69 112700 -1.75% CTRN Buy or Sell
CTRP 37.47 37.47 36.84 36.86 1623500 -1.31% CTRP Buy or Sell
CTSH 65.80 66.31 65.35 65.95 2261500 0.20% CTSH Buy or Sell
CTWS 69.69 70.07 69.69 70.03 11300 0.36% CTWS Buy or Sell
CTXS 101.48 101.67 100.64 100.85 1295200 -0.67% CTXS Buy or Sell
CUBA 6.16 6.28 6.16 6.25 6800 -1.11% CUBA Buy or Sell
CUTR 24.69 25.69 24.68 25.02 234600 1.34% CUTR Buy or Sell
CVBF 20.66 20.85 20.50 20.78 349100 0.63% CVBF Buy or Sell
CVCO 156.17 158.82 154.85 156.31 27400 0.19% CVCO Buy or Sell
CVCY 20.54 20.86 20.26 20.85 13200 1.51% CVCY Buy or Sell
CVGI 7.56 7.79 7.56 7.74 164000 2.11% CVGI Buy or Sell
CVGW 93.91 94.50 93.54 93.64 69200 -0.44% CVGW Buy or Sell
CVLT 50.08 50.08 49.40 49.54 409000 -1.51% CVLT Buy or Sell
CVLY 22.74 24.37 22.58 22.91 36700 0.84% CVLY Buy or Sell
CVTI 14.70 15.49 14.69 15.16 191700 4.12% CVTI Buy or Sell
CVV 3.77 3.79 3.72 3.72 1600 1.36% CVV Buy or Sell
CWBC 9.65 9.88 9.65 9.88 9500 2.07% CWBC Buy or Sell
CWCO 14.06 14.31 14.03 14.10 42900 0.28% CWCO Buy or Sell
CWST 41.05 42.12 41.01 42.01 194400 2.21% CWST Buy or Sell
CYAN 2.66 2.70 2.61 2.68 1800 -1.47% CYAN Buy or Sell
CYBE 11.88 12.09 11.55 11.63 40300 -2.84% CYBE Buy or Sell
CYCC 0.58 0.62 0.52 0.56 193400 -6.67% CYCC Buy or Sell
CYOU 9.34 9.40 9.09 9.19 203500 -1.92% CYOU Buy or Sell
CYTK 11.07 11.86 11.06 11.58 400000 4.61% CYTK Buy or Sell
CYTX 0.25 0.25 0.23 0.24 821300 -11.11% CYTX Buy or Sell
CZNC 25.31 25.35 25.08 25.23 3700 0.16% CZNC Buy or Sell
CZWI 11.00 11.17 10.66 10.82 4900 -1.64% CZWI Buy or Sell
CAR 36.40 36.84 36.37 36.51 865600 0.41% CAR Buy or Sell
CDL 47.88 47.88 47.69 47.69 8600 -0.10% CDL Buy or Sell
CEZ 26.11 26.11 26.11 26.11 200 0.04% CEZ Buy or Sell
CGO 13.03 13.10 12.97 13.01 14400 0.00% CGO Buy or Sell
CHI 10.67 10.68 10.62 10.67 153000 0.28% CHI Buy or Sell
CHW 8.18 8.22 8.15 8.16 67800 -0.37% CHW Buy or Sell
CHY 11.29 11.33 11.24 11.31 138400 0.44% CHY Buy or Sell
CSA 45.83 45.83 45.73 45.73 400 0.35% CSA Buy or Sell
CSB 44.28 44.52 44.28 44.45 2600 0.68% CSB Buy or Sell
CSQ 13.07 13.08 12.97 13.03 255000 -0.15% CSQ Buy or Sell
CSX 78.40 80.23 78.40 79.55 8486534 1.34% CSX Buy or Sell
CY 22.46 22.50 22.41 22.42 9273900 0.00% CY Buy or Sell
CARZ 32.97 33.03 32.97 33.03 200 0.00% CARZ Buy or Sell
CHNA 22.46 22.78 22.46 22.75 1300 0.35% 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.




Stocks under 1
Stocks under $2
Stocks under $3
Stocks under $4
Stocks under $5
Stocks under $10
Stocks under $15
Stocks under $20
Candlestick Screener
MACD Screener
RSI Screener
Moving Average Screener
Stochastic Screener
Gap Up Screener
Penny Stock Screener
Bollinger Bands Scanner
CCI Screener