NASDAQ Stocks

This is a NASDAQ Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
CACG 30.52 30.55 30.09 30.09 11300 -2.34% CACG Buy or Sell
CALA 6.60 6.71 6.23 6.41 269800 -3.46% CALA Buy or Sell
CAPR 0.61 0.61 0.56 0.59 157100 0.00% CAPR Buy or Sell
CARA 19.49 19.53 18.27 18.30 569700 -6.82% CARA Buy or Sell
CARB 24.74 24.97 24.18 24.40 394900 -1.49% CARB Buy or Sell
CARG 38.87 39.03 37.40 37.55 1007300 -4.06% CARG Buy or Sell
CARO 34.49 34.49 32.92 32.99 102000 -5.09% CARO Buy or Sell
CASI 3.31 3.31 3.11 3.11 207500 -6.89% CASI Buy or Sell
CATB 7.39 7.63 7.17 7.30 280700 -2.14% CATB Buy or Sell
CATC 81.25 83.20 80.90 80.90 6700 0.19% CATC Buy or Sell
CATH 34.80 34.80 34.37 34.37 4500 -1.80% CATH Buy or Sell
CATS 13.38 13.70 12.00 13.16 158000 -3.16% CATS Buy or Sell
CBAT 1.03 1.05 1.02 1.03 63500 -2.83% CBAT Buy or Sell
CBAY 12.83 12.83 11.92 11.93 1236400 -7.66% CBAY Buy or Sell
CBFV 24.40 24.47 23.80 23.92 7400 -2.17% CBFV Buy or Sell
CBIO 9.10 9.12 8.51 8.51 107600 -7.20% CBIO Buy or Sell
CBLK 14.61 14.64 13.78 13.99 809800 -5.28% CBLK Buy or Sell
CBMB 13.02 13.02 13.02 13.02 1200 -0.38% CBMB Buy or Sell
CBMG 16.87 17.12 16.60 16.77 82300 -1.12% CBMG Buy or Sell
CBSHP 26.01 26.14 25.96 26.13 16600 -0.04% CBSHP Buy or Sell
CBTX 31.60 31.60 29.88 30.39 50800 -4.37% CBTX Buy or Sell
CCB 16.10 16.35 15.25 15.41 17000 -5.81% CCB Buy or Sell
CCD 20.29 20.44 19.95 20.00 93300 -0.99% CCD Buy or Sell
CCLP 2.83 2.85 2.67 2.70 212300 -4.26% CCLP Buy or Sell
CCNI 4.00 4.02 3.98 3.98 6400 0.51% CCNI Buy or Sell
CCRC 11.00 11.22 11.00 11.01 2500 -0.54% CCRC Buy or Sell
CCXI 10.52 11.04 10.45 10.91 524500 3.90% CCXI Buy or Sell
CDC 44.41 44.41 43.81 43.93 43700 -1.30% CDC Buy or Sell
CDEV 9.16 9.18 8.70 8.71 3620700 -5.94% CDEV Buy or Sell
CDLX 16.09 16.09 15.10 15.35 152100 -4.84% CDLX Buy or Sell
CDMO 4.30 4.35 4.17 4.29 332400 -2.28% CDMO Buy or Sell
CDMOP 25.87 25.87 25.00 25.00 1000 -2.53% CDMOP Buy or Sell
CDNA 38.90 39.38 36.76 36.92 733100 -5.84% CDNA Buy or Sell
CDTX 2.60 2.64 2.45 2.55 81200 -2.30% CDTX Buy or Sell
CDW 98.42 98.62 95.84 95.87 695300 -2.75% CDW Buy or Sell
CDXC 3.92 4.02 3.89 3.95 164500 0.00% CDXC Buy or Sell
CELC 20.34 20.60 20.02 20.43 5700 -1.11% CELC Buy or Sell
CEMI 5.64 5.75 5.50 5.58 39200 -0.89% CEMI Buy or Sell
CERC 5.90 5.90 5.52 5.59 54700 -5.57% CERC Buy or Sell
CETX 0.56 0.57 0.51 0.55 82000 -1.79% CETX Buy or Sell
CEY 24.14 24.14 23.97 24.02 7400 -2.40% CEY Buy or Sell
CFA 50.01 50.01 49.25 49.25 41300 -1.99% CFA Buy or Sell
CFBI 10.27 10.32 10.25 10.30 2500 0.29% CFBI Buy or Sell
CFFA 9.91 9.91 9.90 9.90 1200 0.00% CFFA Buy or Sell
CFFAW 0.35 0.44 0.35 0.44 16600 10.00% CFFAW Buy or Sell
CFMS 2.35 2.43 2.11 2.39 2219200 -1.65% CFMS Buy or Sell
CFO 46.61 46.61 45.86 45.89 41000 -2.03% CFO Buy or Sell
CFRX 0.46 0.46 0.44 0.44 572100 -4.35% CFRX Buy or Sell
CG 19.16 19.22 18.41 18.46 677500 -4.45% CG Buy or Sell
CGBD 14.97 15.04 14.88 14.89 203900 -0.53% CGBD Buy or Sell
CGIX 0.27 0.27 0.26 0.26 985300 -3.70% CGIX Buy or Sell
CHEF 30.98 31.16 30.20 30.32 148300 -2.45% CHEF Buy or Sell
CHEK 2.99 3.00 2.72 2.86 232000 -4.03% CHEK Buy or Sell
CHEKW 0.13 0.13 0.13 0.13 500 0.00% CHEKW Buy or Sell
CHEKZ 0.50 0.50 0.50 0.50 18300 0.00% CHEKZ Buy or Sell
CHFS 3.83 3.84 3.60 3.63 85600 -5.22% CHFS Buy or Sell
CHMA 5.01 5.63 5.01 5.51 139000 9.54% CHMA Buy or Sell
CHMG 45.54 45.54 44.10 44.18 14100 -3.26% CHMG Buy or Sell
CHSCL 27.38 27.47 27.16 27.47 25900 0.48% CHSCL Buy or Sell
CHSCM 26.38 26.50 26.35 26.42 13700 0.15% CHSCM Buy or Sell
CHSCN 26.57 26.88 26.57 26.61 30400 -0.86% CHSCN Buy or Sell
CHSCO 27.60 27.70 27.60 27.61 8300 -0.22% CHSCO Buy or Sell
CHUY 22.86 22.86 22.40 22.46 216100 -1.92% CHUY Buy or Sell
CIBR 28.55 28.55 27.73 27.73 215500 -3.35% CIBR Buy or Sell
CID 32.51 32.70 32.51 32.59 2400 -1.51% CID Buy or Sell
CIFS 2.72 2.81 2.66 2.75 252600 -2.14% CIFS Buy or Sell
CIGI 65.19 65.19 64.05 64.13 34300 -2.33% CIGI Buy or Sell
CIVB 20.54 20.66 19.99 20.10 53600 -2.71% CIVB Buy or Sell
CIVBP 65.00 65.00 65.00 65.00 100 -5.11% CIVBP Buy or Sell
CIZ 31.69 31.69 31.37 31.42 12600 -1.57% CIZ Buy or Sell
CKPT 2.91 3.65 2.88 2.90 41900 -0.68% CKPT Buy or Sell
CLAR 12.19 12.22 11.57 11.67 86900 -4.58% CLAR Buy or Sell
CLBK 15.52 15.67 15.02 15.05 131300 -3.83% CLBK Buy or Sell
CLBS 3.63 3.72 3.55 3.60 31600 -0.55% CLBS Buy or Sell
CLDB 25.00 25.00 23.55 23.56 800 -9.28% CLDB Buy or Sell
CLDC 1.27 1.33 1.25 1.29 38700 0.00% CLDC Buy or Sell
CLIR 0.94 0.94 0.92 0.94 40700 2.17% CLIR Buy or Sell
CLLS 17.95 17.95 17.35 17.41 409200 -6.75% CLLS Buy or Sell
CLPS 10.00 10.78 9.99 10.14 11700 -4.34% CLPS Buy or Sell
CLRB 2.44 2.47 2.26 2.31 146700 -6.10% CLRB Buy or Sell
CLRG 23.86 23.86 23.49 23.49 3600 -2.61% CLRG Buy or Sell
CLSD 1.55 1.58 1.45 1.47 606000 -4.55% CLSD Buy or Sell
CLVS 26.05 26.33 24.80 24.84 1387500 -4.94% CLVS Buy or Sell
CLXT 18.51 18.94 17.15 17.23 108700 -7.42% CLXT Buy or Sell
CMCT 18.40 18.40 18.10 18.40 5100 -1.81% CMCT Buy or Sell
CMFN 7.50 7.50 7.37 7.41 12700 -1.98% CMFN Buy or Sell
CMFNL 25.08 25.46 25.08 25.46 1500 0.39% CMFNL Buy or Sell
CMPR 77.90 78.13 74.77 74.78 294300 -4.47% CMPR Buy or Sell
CMRX 2.00 2.03 1.92 2.00 614800 0.00% CMRX Buy or Sell
CMSS 10.28 10.30 10.28 10.30 35400 0.19% CMSS Buy or Sell
CMSSR 0.30 0.30 0.28 0.28 600 -3.45% CMSSR Buy or Sell
CMTA 25.86 26.09 25.86 26.00 148900 0.35% CMTA Buy or Sell
CNAC 9.97 10.10 9.56 10.10 2300 -2.23% CNAC Buy or Sell
CNACR 0.17 0.17 0.15 0.15 400 -11.76% CNACR Buy or Sell
CNACW 0.09 0.10 0.09 0.10 20200 0.00% CNACW Buy or Sell
CNAT 1.35 1.39 1.21 1.28 6062900 -56.01% CNAT Buy or Sell
CNCE 17.46 17.57 15.42 15.51 171300 -11.57% CNCE Buy or Sell
CNCR 21.06 21.06 20.50 20.50 6700 -3.89% CNCR Buy or Sell
CNFR 4.25 4.67 4.20 4.20 5000 0.24% CNFR Buy or Sell
CNFRL 21.40 22.50 21.22 22.38 6600 2.66% CNFRL Buy or Sell
CNOB 19.75 19.92 18.86 18.99 200800 -4.28% CNOB Buy or Sell
CNXN 37.42 37.42 35.64 35.67 60100 -5.26% CNXN Buy or Sell
COCP 2.77 2.83 2.75 2.80 1200 0.36% COCP Buy or Sell
CODA 11.10 11.10 9.86 11.00 235300 -2.31% CODA Buy or Sell
CODX 1.18 1.25 1.15 1.17 467500 -3.31% CODX Buy or Sell
COLL 16.98 17.13 15.61 15.80 551000 -7.06% COLL Buy or Sell
COMM 21.73 21.84 21.21 21.24 1915200 -2.93% COMM Buy or Sell
CONE 52.59 52.64 51.93 52.14 656000 -0.63% CONE Buy or Sell
CORV 3.13 3.26 3.00 3.13 116100 1.62% CORV Buy or Sell
COUP 98.42 98.75 89.59 90.40 3150000 -8.95% COUP Buy or Sell
COWNL 25.25 25.35 25.25 25.33 5000 0.32% COWNL Buy or Sell
COWNZ 25.23 25.32 25.14 25.32 21200 0.00% COWNZ Buy or Sell
CPAH 1.61 1.78 1.51 1.69 39000 10.46% CPAH Buy or Sell
CPSH 1.60 1.65 1.54 1.54 22200 2.67% CPSH Buy or Sell
CPTA 8.12 8.14 7.96 8.00 67600 -1.48% CPTA Buy or Sell
CPTAG 25.25 25.25 25.01 25.01 300 -0.60% CPTAG Buy or Sell
CPTAL 24.94 25.16 24.94 25.15 1800 0.32% CPTAL Buy or Sell
CRBP 7.65 7.67 7.03 7.05 1420200 -8.20% CRBP Buy or Sell
CREX 2.45 2.55 2.40 2.40 3200 -4.00% CREX Buy or Sell
CREXW 0.44 0.44 0.21 0.43 2100 -8.51% CREXW Buy or Sell
CRNX 24.49 24.86 23.60 23.60 72900 -4.84% CRNX Buy or Sell
CRON 20.49 20.59 19.22 19.23 10013685 -6.38% CRON Buy or Sell
CRSAU 9.96 9.96 9.96 9.96 43500 0.00% CRSAU Buy or Sell
CRSP 37.57 38.00 35.18 35.59 709000 -6.00% CRSP Buy or Sell
CRTO 26.32 26.32 25.09 25.11 285200 -5.28% CRTO Buy or Sell
CRVS 4.31 4.40 4.00 4.01 87000 -8.86% CRVS Buy or Sell
CSBR 10.21 10.57 10.00 10.09 54900 -2.89% CSBR Buy or Sell
CSF 39.60 39.60 38.43 38.47 16200 -3.41% CSF Buy or Sell
CSML 25.26 25.26 24.36 24.36 20400 -3.79% CSML Buy or Sell
CSOD 55.03 55.40 53.33 53.41 439700 -3.87% CSOD Buy or Sell
CSSE 8.10 8.17 7.87 7.98 7300 -1.24% CSSE Buy or Sell
CSSEP 24.95 24.95 24.60 24.60 5100 -1.17% CSSEP Buy or Sell
CSTE 15.57 15.58 15.10 15.17 101200 -3.25% CSTE Buy or Sell
CSWCL 25.46 25.60 25.44 25.45 2700 -0.51% CSWCL Buy or Sell
CSWI 56.20 56.20 54.83 54.83 48800 -2.78% CSWI Buy or Sell
CTACU 10.17 10.17 10.17 10.17 25000 0.00% CTACU Buy or Sell
CTG 4.10 4.20 4.05 4.19 26000 2.20% CTG Buy or Sell
CTMX 11.05 11.37 10.39 10.41 519700 -6.55% CTMX Buy or Sell
CTRC 5.17 5.17 4.82 4.95 27500 -3.13% CTRC Buy or Sell
CTRE 23.91 24.05 23.42 23.43 671500 -1.80% CTRE Buy or Sell
CTRL 16.93 17.00 16.37 16.37 235300 -3.93% CTRL Buy or Sell
CTRM 4.80 4.98 4.30 4.59 16600 -3.37% CTRM Buy or Sell
CTRV 0.26 0.26 0.22 0.24 197600 -7.69% CTRV Buy or Sell
CTSO 7.93 8.02 7.50 7.55 180200 -5.63% CTSO Buy or Sell
CTXR 1.42 1.45 1.28 1.28 141000 -9.86% CTXR Buy or Sell
CUE 8.60 8.60 7.78 7.95 155000 -8.09% CUE Buy or Sell
CUI 1.33 1.35 1.28 1.30 37200 -2.26% CUI Buy or Sell
CVET 35.71 36.61 34.71 34.78 720700 -3.55% CVET Buy or Sell
CWBR 3.18 3.25 3.03 3.09 74500 -3.44% CWBR Buy or Sell
CXSE 76.57 76.57 75.51 75.57 56000 -2.44% CXSE Buy or Sell
CYAD 21.99 21.99 20.52 20.52 6400 -6.17% CYAD Buy or Sell
CYBR 117.59 117.85 112.62 113.19 1079000 -3.73% CYBR Buy or Sell
CYCNV 14.50 14.50 14.50 14.50 300 0.00% CYCNV Buy or Sell
CYRN 2.30 2.30 2.16 2.17 2000 1.40% CYRN Buy or Sell
CYRX 14.00 14.25 13.05 13.13 278500 -6.61% CYRX Buy or Sell
CYRXW 10.50 10.50 9.93 9.93 8100 -4.89% CYRXW Buy or Sell
CZR 8.91 8.95 8.62 8.67 17691400 -2.47% CZR Buy or Sell
CIL 37.79 37.79 37.41 37.41 3400 -1.73% CIL Buy or Sell
CADC 2.73 2.73 2.58 2.60 19100 -3.70% CADC Buy or Sell
CBPO 88.19 88.66 86.76 87.23 210000 -1.35% CBPO Buy or Sell
CCCL 1.65 1.65 1.60 1.62 100600 -1.82% CCCL Buy or Sell
CCIH 1.20 1.21 1.18 1.19 41200 0.00% CCIH Buy or Sell
CDXS 20.81 20.90 19.61 19.62 327000 -6.03% CDXS Buy or Sell
CELGZ 1.25 1.25 1.21 1.25 44400 -0.79% CELGZ Buy or Sell
CJJD 2.56 2.66 2.54 2.62 668300 0.38% CJJD Buy or Sell
CNET 1.82 1.89 1.79 1.82 183400 0.00% CNET Buy or Sell
COMT 33.46 33.46 33.01 33.07 22000 -1.31% COMT Buy or Sell
CPIX 5.92 6.50 5.92 6.50 5200 10.17% CPIX Buy or Sell
CREG 0.97 0.99 0.96 0.98 241900 1.03% CREG Buy or Sell
CSPI 10.79 10.91 10.54 10.70 4200 0.47% CSPI Buy or Sell
CXDC 2.47 2.49 2.41 2.46 8100 -1.20% CXDC Buy or Sell
CYCCP 5.37 5.37 5.35 5.35 200 -0.93% CYCCP Buy or Sell
CZFC 24.83 25.11 24.51 24.61 5700 -0.28% CZFC Buy or Sell
CDK 57.50 57.81 56.16 56.23 540500 -2.67% CDK Buy or Sell
CASA 9.08 9.26 8.78 8.78 260500 -3.94% CASA Buy or Sell
CELH 4.72 4.82 4.54 4.60 42200 -3.77% CELH Buy or Sell
CNST 11.49 11.50 11.11 11.25 64900 -2.09% CNST Buy or Sell
CUR 0.65 0.66 0.58 0.60 303600 -7.69% CUR Buy or Sell
CAAS 3.61 3.62 3.40 3.45 49600 -4.70% CAAS Buy or Sell
CAC 41.08 41.08 39.08 39.10 59600 -5.56% CAC Buy or Sell
CACC 446.62 446.93 429.01 431.86 86600 -3.90% CACC Buy or Sell
CAKE 45.35 46.02 45.30 45.64 715000 0.35% CAKE Buy or Sell
CALM 44.38 44.76 43.75 43.82 155900 -1.26% CALM Buy or Sell
CAMP 12.65 12.74 12.24 12.24 347600 -4.00% CAMP Buy or Sell
CAMT 9.08 9.09 8.85 9.01 86900 -1.10% CAMT Buy or Sell
CART 8.22 8.24 8.00 8.24 19400 0.37% CART Buy or Sell
CARV 3.40 3.40 3.40 3.40 100 -6.08% CARV Buy or Sell
CASH 19.38 19.39 18.47 18.54 397100 -5.31% CASH Buy or Sell
CASM 2.43 2.45 2.42 2.44 147100 0.83% CASM Buy or Sell
CASS 47.63 48.18 44.99 45.56 57400 -4.67% CASS Buy or Sell
CASY 126.02 126.27 123.72 123.80 364000 -1.86% CASY Buy or Sell
CATM 33.79 34.74 33.79 34.35 403400 0.59% CATM Buy or Sell
CATY 33.42 33.50 32.16 32.43 986900 -3.65% CATY Buy or Sell
CBAN 16.75 16.75 16.50 16.50 1300 0.61% CBAN Buy or Sell
CBLI 1.63 1.72 1.58 1.62 8200 -2.99% CBLI Buy or Sell
CBNK 11.15 11.50 11.15 11.15 7000 -0.09% CBNK Buy or Sell
CBRL 157.39 160.66 157.02 159.80 655000 1.49% CBRL Buy or Sell
CBSH 58.08 58.23 56.11 56.12 632200 -4.13% CBSH Buy or Sell
CCBG 22.02 22.14 21.04 21.25 36900 -4.02% CCBG Buy or Sell
CCMP 114.69 114.92 110.58 110.65 224600 -4.03% CCMP Buy or Sell
CCNE 25.14 26.00 24.27 24.34 25200 -3.87% CCNE Buy or Sell
CCOI 52.68 53.02 51.53 51.97 274000 -1.61% CCOI Buy or Sell
CCRN 7.27 7.31 6.95 7.02 280300 -3.84% CCRN Buy or Sell
CDNS 63.11 63.24 61.72 61.76 2162800 -2.09% CDNS Buy or Sell
CDZI 9.56 9.79 9.54 9.57 114400 -0.42% CDZI Buy or Sell
CECE 7.50 7.51 7.23 7.29 104900 -2.93% CECE Buy or Sell
CECO 16.54 16.71 15.94 15.97 283000 -3.85% CECO Buy or Sell
CELG 89.22 89.50 87.96 88.15 7310088 -1.65% CELG Buy or Sell
CENT 27.75 27.78 26.47 26.47 118000 -5.43% CENT Buy or Sell
CENTA 25.14 25.35 23.91 23.93 247200 -5.00% CENTA Buy or Sell
CENX 8.86 8.92 8.19 8.30 1553300 -7.47% CENX Buy or Sell
CERN 58.08 58.34 56.91 56.96 1320500 -2.26% CERN Buy or Sell
CERS 6.43 6.46 6.10 6.16 790100 -4.64% CERS Buy or Sell
CETV 3.58 3.65 3.47 3.47 232300 -3.88% CETV Buy or Sell
CEVA 27.61 27.61 26.23 26.31 197900 -5.12% CEVA Buy or Sell
CFBK 13.13 13.13 12.52 12.52 400 -5.86% CFBK Buy or Sell
CFFI 50.27 50.27 49.95 49.95 2000 -2.08% CFFI Buy or Sell
CFFN 12.73 12.80 12.46 12.58 563600 -1.87% CFFN Buy or Sell
CGEN 3.66 3.76 3.60 3.63 129400 -1.63% CGEN Buy or Sell
CGNX 53.08 53.08 50.05 50.10 1072800 -6.30% CGNX Buy or Sell
CHCI 2.42 2.58 2.42 2.44 2500 0.00% CHCI Buy or Sell
CHCO 74.63 74.89 71.64 71.95 78200 -4.26% CHCO Buy or Sell
CHDN 85.83 86.53 84.78 84.81 199800 -1.95% CHDN Buy or Sell
CHFC 40.21 40.21 38.56 38.90 1235600 -4.19% CHFC Buy or Sell
CHIC 26.45 26.45 25.96 26.41 1000 -1.89% CHIC Buy or Sell
CHKE 0.76 0.81 0.76 0.80 16700 1.27% CHKE Buy or Sell
CHKP 125.83 126.20 125.11 125.43 758400 -0.58% CHKP Buy or Sell
CHNR 1.72 1.72 1.68 1.68 6500 -4.55% CHNR Buy or Sell
CHRS 15.43 15.46 14.23 14.32 619900 -7.61% CHRS Buy or Sell
CHRW 86.95 86.95 84.64 84.68 1097700 -2.98% CHRW Buy or Sell
CHSCP 28.81 28.99 28.79 28.85 6300 -0.59% CHSCP Buy or Sell
CHTR 365.70 366.49 360.38 360.78 5239800 -1.50% CHTR Buy or Sell
CIDM 1.96 1.97 1.84 1.90 124000 -3.55% CIDM Buy or Sell
CINF 84.49 85.43 84.49 84.64 542100 -0.32% CINF Buy or Sell
CIZN 20.96 20.96 20.96 20.96 400 -0.76% CIZN Buy or Sell
CLCT 16.41 16.41 15.80 15.85 48500 -3.53% CLCT Buy or Sell
CLDX 5.13 5.22 4.85 4.94 386600 -3.89% CLDX Buy or Sell
CLFD 14.92 15.34 13.98 14.17 45300 -5.53% CLFD Buy or Sell
CLMT 3.89 3.96 3.82 3.84 152900 -2.04% CLMT Buy or Sell
CLNE 3.28 3.30 3.17 3.20 1749800 -3.32% CLNE Buy or Sell
CLRO 2.09 2.11 2.00 2.09 10800 1.95% CLRO Buy or Sell
CLSN 2.10 2.15 1.98 2.06 472400 -1.90% CLSN Buy or Sell
CLUB 5.25 5.33 5.08 5.20 80100 -1.14% CLUB Buy or Sell
CLWT 3.15 3.19 3.03 3.05 23100 -4.69% CLWT Buy or Sell
CMCO 34.67 34.76 33.01 33.18 120900 -4.90% CMCO Buy or Sell
CMCSA 39.94 39.97 39.35 39.46 16940387 -1.47% CMCSA Buy or Sell
CME 162.15 164.44 161.40 163.32 2899000 -0.61% CME Buy or Sell
CMLS 19.42 19.51 18.89 19.10 48800 -1.60% CMLS Buy or Sell
CMTL 22.09 22.32 21.13 21.17 279100 -4.68% CMTL Buy or Sell
CNBKA 72.88 72.88 70.20 70.20 8900 -3.99% CNBKA Buy or Sell
CNMD 81.88 82.34 79.54 79.82 333000 -2.71% CNMD Buy or Sell
CNSL 10.27 10.34 10.16 10.20 522200 -1.16% CNSL Buy or Sell
CNTF 1.08 1.08 1.01 1.03 7400 -6.36% CNTF Buy or Sell
CNTY 8.90 8.90 8.61 8.70 106700 -2.36% CNTY Buy or Sell
COHR 141.98 141.98 134.92 135.18 313000 -5.64% COHR Buy or Sell
COHU 15.25 15.44 14.65 14.70 476100 -3.92% COHU Buy or Sell
COKE 260.07 263.00 257.47 259.25 26100 -0.54% COKE Buy or Sell
COLB 32.07 32.17 30.65 30.94 543300 -4.21% COLB Buy or Sell
COLM 104.29 104.29 100.94 101.08 246400 -3.72% COLM Buy or Sell
CONN 24.23 24.28 23.12 23.49 369600 -3.57% CONN Buy or Sell
COOP 10.83 10.83 9.92 10.07 2354100 -7.95% COOP Buy or Sell
CORE 36.03 36.21 35.53 35.76 400000 -1.08% CORE Buy or Sell
CORT 11.77 11.80 11.15 11.17 939000 -5.58% CORT Buy or Sell
COST 239.75 240.34 236.90 237.56 1807600 -0.83% COST Buy or Sell
COWN 14.76 14.76 14.27 14.29 194800 -4.16% COWN Buy or Sell
CPLP 2.25 2.29 2.24 2.24 200700 -1.75% CPLP Buy or Sell
CPRT 59.63 59.91 58.77 59.25 1034900 -0.85% CPRT Buy or Sell
CPRX 4.09 4.18 3.81 4.02 2316000 -3.37% CPRX Buy or Sell
CPSI 29.95 30.15 29.51 29.84 120200 -1.03% CPSI Buy or Sell
CPSS 4.04 4.14 3.79 3.84 23200 -4.71% CPSS Buy or Sell
CPST 0.95 0.98 0.93 0.95 229100 -1.04% CPST Buy or Sell
CRAI 50.79 50.80 48.73 48.96 38800 -4.09% CRAI Buy or Sell
CRAY 25.58 25.77 24.75 24.78 321100 -3.32% CRAY Buy or Sell
CREE 59.11 59.42 56.51 56.51 1381300 -4.93% CREE Buy or Sell
CRESY 12.54 12.54 12.06 12.28 77600 -2.00% CRESY Buy or Sell
CRIS 1.37 1.44 1.36 1.43 107100 4.38% CRIS Buy or Sell
CRMT 87.06 87.31 84.16 85.94 112100 -1.31% CRMT Buy or Sell
CRNT 3.69 3.72 3.52 3.56 553600 -4.56% CRNT Buy or Sell
CROX 25.73 25.78 25.00 25.10 1009300 -2.83% CROX Buy or Sell
CRUS 42.94 43.12 41.77 41.80 449800 -3.31% CRUS Buy or Sell
CRVL 64.65 64.75 63.28 63.41 39900 -2.43% CRVL Buy or Sell
CRWS 5.18 5.18 5.05 5.16 27200 0.39% CRWS Buy or Sell
CRZO 13.01 13.02 12.04 12.19 5539700 -7.72% CRZO Buy or Sell
CSCO 53.91 54.14 52.70 52.74 23884775 -2.22% CSCO Buy or Sell
CSFL 24.08 24.17 22.96 23.25 602800 -4.36% CSFL Buy or Sell
CSGP 470.65 473.10 464.41 465.08 165300 -1.82% CSGP Buy or Sell
CSGS 41.78 42.28 41.25 41.28 145200 -1.53% CSGS Buy or Sell
CSII 40.01 40.31 38.53 38.66 412700 -3.95% CSII Buy or Sell
CSIQ 19.20 19.24 18.49 18.75 3734800 -2.75% CSIQ Buy or Sell
CSTR 15.01 15.01 14.11 14.27 64000 -5.06% CSTR Buy or Sell
CSWC 21.20 21.34 20.87 20.94 31900 -1.60% CSWC Buy or Sell
CTAS 202.91 204.01 193.75 194.55 1550500 -6.52% CTAS Buy or Sell
CTBI 40.02 40.10 38.16 38.26 62900 -4.90% CTBI Buy or Sell
CTHR 1.08 1.13 1.08 1.13 17100 5.61% CTHR Buy or Sell
CTIB 2.90 2.95 2.88 2.95 11700 1.72% CTIB Buy or Sell
CTIC 0.98 1.00 0.95 0.96 193500 -3.03% CTIC Buy or Sell
CTRN 18.40 18.57 18.09 18.36 112500 -1.29% CTRN Buy or Sell
CTRP 41.39 41.57 39.96 40.26 3851000 -3.66% CTRP Buy or Sell
CTSH 71.96 72.06 70.64 70.89 2709600 -1.81% CTSH Buy or Sell
CTWS 68.87 68.94 67.75 68.20 34400 -1.27% CTWS Buy or Sell
CTXS 101.34 101.82 100.02 100.46 2086100 -1.22% CTXS Buy or Sell
CUBA 5.82 5.84 5.69 5.69 16500 -2.07% CUBA Buy or Sell
CUTR 18.94 19.28 18.76 18.86 226500 -1.46% CUTR Buy or Sell
CVBF 20.93 21.04 20.16 20.22 673200 -4.62% CVBF Buy or Sell
CVCO 116.00 117.31 112.72 114.30 81100 -2.04% CVCO Buy or Sell
CVCY 19.79 19.86 19.57 19.64 50000 -1.06% CVCY Buy or Sell
CVGI 8.05 8.21 7.79 7.80 221400 -4.29% CVGI Buy or Sell
CVGW 82.83 83.64 81.26 81.60 125600 -2.01% CVGW Buy or Sell
CVLT 66.27 66.57 64.45 64.51 309500 -3.27% CVLT Buy or Sell
CVLY 22.50 22.50 19.65 21.00 35500 -5.70% CVLY Buy or Sell
CVTI 19.59 19.59 18.85 18.88 157500 -3.67% CVTI Buy or Sell
CVV 4.20 4.39 4.01 4.03 7300 -1.47% CVV Buy or Sell
CWBC 10.00 10.10 10.00 10.00 3100 -0.70% CWBC Buy or Sell
CWCO 13.05 13.23 12.80 12.83 45100 -1.91% CWCO Buy or Sell
CWST 35.07 35.15 34.69 34.90 187300 -0.68% CWST Buy or Sell
CYAN 3.24 3.47 3.24 3.32 300 -5.14% CYAN Buy or Sell
CYBE 19.31 19.39 18.67 18.82 9100 -2.89% CYBE Buy or Sell
CYCC 0.99 1.00 0.93 0.95 721800 -1.04% CYCC Buy or Sell
CYOU 17.75 17.75 16.82 16.89 96800 -5.33% CYOU Buy or Sell
CYTK 8.90 9.24 8.71 8.75 472000 -1.02% CYTK Buy or Sell
CYTR 0.74 0.75 0.73 0.75 163200 1.35% CYTR Buy or Sell
CYTX 0.25 0.25 0.24 0.24 582000 -7.69% CYTX Buy or Sell
CZNC 26.14 26.29 25.52 25.52 20100 -2.67% CZNC Buy or Sell
CZWI 12.25 12.25 11.80 11.99 2700 -1.72% CZWI Buy or Sell
CAR 35.16 35.22 32.92 33.23 1403500 -6.32% CAR Buy or Sell
CDL 45.91 45.91 45.27 45.39 21400 -1.41% CDL Buy or Sell
CEZ 25.85 25.85 25.53 25.56 900 -2.14% CEZ Buy or Sell
CGO 12.21 12.23 11.94 11.99 38900 -1.80% CGO Buy or Sell
CHI 10.16 10.16 10.06 10.07 193800 -0.98% CHI Buy or Sell
CHW 8.01 8.06 7.90 7.92 183800 -1.12% CHW Buy or Sell
CHY 10.97 11.01 10.84 10.88 109900 -0.82% CHY Buy or Sell
CSA 44.92 44.92 43.90 43.90 1500 -3.50% CSA Buy or Sell
CSB 43.40 43.40 42.52 42.68 2900 -2.85% CSB Buy or Sell
CSQ 12.57 12.58 12.30 12.33 244200 -1.75% CSQ Buy or Sell
CSX 73.43 73.51 72.42 72.51 3348100 -1.53% CSX Buy or Sell
CY 15.44 15.44 14.94 14.94 4815600 -3.74% CY Buy or Sell
CARZ 32.68 32.77 32.65 32.65 4100 -1.83% CARZ Buy or Sell
CHNA 23.73 23.73 22.97 23.27 26900 -1.94% 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.