M14 BARRON’S March9,2020
New York Stock Exchange Composite List
15.452.44BloomEnergy BE ...dd9.17+0.10–4.54–.50.23 ...
18.602.02BlueApron APRN ...dd2.94+0.08–4.67 –4.57 –3.24 ...
9.116.00BlueCapReins BCRH .0dd6.92–0.02–3.27.73 .65 .57
16.516.85BluegreenVac BXG 7.5 12 6.97–0.791.18 1.20.78 .13
35.407.87BlueLinx BXC ...dd8.52–3.23–5.21 –1.121.25 ...
423.43249.80Boeing BA 3.1dd262.33–12.78–1.124.6616.652.055
41.1422.10BoiseCascade BCC 1.1 17 34.93–0.552.06 2.52 2.90.10
26.7511.81BonanzaCreekEnerBCEI ... 5 15.52–0.773.24 6.04 8.78 ...
48.1125.13BootBarn BOOT ... 16 27.07–3.601.35 1.81 2.12 ...
82.0052.51BoozAllen BAH 1.4 25 76.29+4.992.91 ...3.56.31
46.6028.52BorgWarner BWA 2.4 8 28.87–2.733.61 3.98 4.33.17
16.151.11BorrDrilling BORR ...dd1.13–1.27–2.87–.95.06 ...
444.65258.34BostonBeer SAM ... 42 384.93+14.14 ...11.31 13.37 ...
147.83123.10BostonProps BXP 3.0 40 132.58+3.643.30 ...3.93.98
46.6234.35BostonSci BSX ... 11 37.60+0.213.33 1.75 2.00 ...
21.1912.46Box BOX ...dd14.68–2.07–.98.40 .63 ...
36.2221.00BoydGaming BYD 1.3 16 22.33–4.381.38 ... ... .07
59.1144.13Brady BRC 1.8 18 48.83+1.492.46 ...2.78.2175
13.886.01BraemarHtls BHR10.2dd6.26–1.10–.32 –.07 ... .16
16.2513.09BrandywineRealty BDN 5.3 76 14.31+0.73.19 .16 .12.19
4.983.65BrasilAgro LND 5.0 11 4.05–0.15.85 ... ....2028
29.1110.68Braskem BAK 3.5 7 10.83–1.271.97 –.36 –.26.3753
14.372.70Briggs&StrattonBGG 7.0dd2.84–0.33–1.31–.02.40 .05
23.2913.81BrighamMin MNRL 9.3 61 14.96–0.99.26 .81 .95.38
176.98121.43BrightHorizons BFAM ...^50 151.68–5.473.05 4.15 4.73 ...
12.708.03BrightScholarEducBEDU 1.1 29 8.28+0.16.29 .44 .54.088
14.877.38BrightSphere BSIG 5.3 3 7.48–1.872.45 1.81 2.01.10
20.2713.56BrightView BV ... 36 14.04+0.04.431.17 1.26 ...
47.5729.30BrinkerIntl EAT 5.0 8 30.31–4.043.96 4.37 4.69.38
97.1271.52Brink's BCO .8cc79.02+0.73.574.42 5.40.15
68.3442.48Bristol-Myers BMY 3.0 27 60.31+1.252.01 6.16 7.48.41
3.791.94Bristol-MyersRtBMY.RT ......3.26–0.09 ...6.14 7.46 ...
0.740.35Bristol-MyersRtCELG.RT ...... .58–0.03 ... ... ... ...
45.6433.73BritishAmTob BTI 8.2 13 40.91+1.113.19 4.33 4.62.6721
22.7416.86BrixmorProp BRX 6.2 20 18.29+0.08.92 .81 .87.285
12.8110.13BroadmarkRealtyBRMK10.3cc10.83–0.47.13 ...1.18.08
1.840.16BroadmarkRltyWtBRMK.WT ...... .40–0.06 ... ... ... ...
136.9995.55BroadridgeFinl BR 2.2 28 100.36–4.004.06 5.05 5.57.54
8.804.37BrookdaleSrLiving BKD ...dd4.51–2.06–1.44–.80 –.71 ...
68.4145.12BrookfieldMgt BAM 1.2 24 61.67+1.71 ...3.10 3.90.12
46.8831.21BrookfieldBusPtr BBU .7 15 38.40–0.26.622.57 4.20.0625
56.3140.02BrookfieldInfr BIP 4.1cc52.75+2.21.07 .861.20.5375
57.6930.42BrookfieldRenew BEP 4.0dd53.81+3.95–.19.22 .50.5425
48.6928.61Brown&Brown BRO .8 32 45.16+2.151.40 1.54 1.68.085
68.1548.71Brown-FormanABF.A 1.2 33 58.56–0.13 ...1.79 1.88.1743
72.8549.12Brown-FormanBBF.B 1.1 35 62.25+0.84 ...1.79 1.88.1743
66.3241.02Brunswick BC 2.0dd48.82–4.38–1.535.26 5.85.24
28.5214.81Buckle BKE 5.5 11 21.64–0.991.97 2.05 2.091.25
17.8510.02Buenaventura BVN .8dd10.42–0.73–.05.51 .59.027
6.502.31Build-A-Bear BBW ...dd3.49–0.32–1.23–.13.09 ...
59.6545.65Bunge BG 4.3dd46.85–0.10–9.343.82 4.36.50
250.89136.30BurlingtonStrs BURL ... 31 214.23–2.036.91 8.22 9.34 ...
20.7315.35BylineBancorp BY .8 10 15.37–2.131.48 1.46 1.51.03C
288.59176.31CACIIntl CACI ... 23 241.53–3.4910.46 ...14.13 ...
29.5717.87CAIIntl CAI ...^19 21.97–2.771.23 2.78 3.45 ...
25.9214.70CBDPao CBD ... 38 15.06–1.19.781.16 1.31 ...
28.7319.02CBIZ CBZ ... 21 25.99–0.051.26 1.46 1.58 ...
2.020.46CBLAssoc CBL .0dd .47–0.06–.74 –.20 –.19.075
64.7545.16CBREGroup CBRE ... 14 54.58–1.563.77 4.10 4.50 ...
55.1535.18CFIndustries CF 3.3 17 36.84–0.022.23 1.86 2.41.30
87.1365.32CGI GIB ... 21 70.59+0.183.49 3.83 4.16 ...
54.0231.84CITGroup CIT 4.3 6 32.55–7.165.27 4.52 ... .35
10.2810.15CITICCapAcqnCCAC.UT ......10.15–0.03 ... ... ... ...
69.1753.55CMSEnergy CMS 2.4 28 67.89+7.472.39 2.67 2.87.4075
51.3040.67CNAFin CNA 3.4 12 42.99+1.413.67 4.09 4.222.00
11.998.53CNHIndl CNHI 2.3^8 8.92–0.381.05.80 .92.2017
20.9314.01CNOFinancial CNO 2.8 6 15.57–0.452.61 1.99 ... .11
193.66128.90CNOOC CEO 6.4 7 129.72–8.6117.83 18.84 18.273.7654
16.9410.15CNXMidstreamCNXM15.0 4 10.48–1.232.44 ...2.32.4143
11.124.59CNXResources CNX ...dd5.14–0.17–.42.36 .30 ...
18.266.90CONSOLCoal CCR25.9 5 7.90+0.611.62.60 .48.5125
38.124.94CONSOLEnergyCEIX ... 2 6.31+0.622.81 1.92.30 ...
40.8829.95CRH CRH 2.3 15 34.31+0.432.69 2.55 2.77.7042
34.2923.79CTS CTS .6 23 24.87–1.201.09 1.29 1.63.04
16.998.12Curo CURO 2.7 4 8.26–0.97 ...3.08 3.46.055
55.5222.53CVREnergy CVI13.2 6 24.29–4.133.78 2.03 2.03.80
4.351.68CVRPartners UAN23.8dd1.68–0.22–.31 –.57 –.22.07
77.0351.72CVSHealth CVS 3.1 13 64.15+4.975.08 7.15 ... .50
1830.50910.95CableOne CABO .6^51 1598.93+25.9131.12 40.27 45.482.25
50.5834.49Cabot CBT 4.0 16 35.30–2.082.63 ... ... .35
27.6513.06CabotOil COG 2.4 10 16.37+2.441.63.821.24.10
40.6822.13Cactus WHD 1.6 14 22.64–4.671.88 1.68 1.82.09
23.2211.89CadenceBancorpCADE 5.8 8 12.06–2.061.56 1.74 1.90.175
31.5620.66CAE CAE 1.3 25 24.86–1.95.951.03 1.17.0828
28.929.15Caleres CAL 2.9dd9.50–2.03–.13 ...2.45.07
30.184.68CaliforniaRscs CRC ...dd5.59–0.76–.57–1.95 –4.14 ...
57.4845.24CalWtrSvc CWT 1.6 42 54.37+6.411.31 1.55 1.70.2125
10.555.60Calix CALX ...dd8.81–0.19–.32.21 .46 ...
22.3314.50CallawayGolf ELY .3 19 15.71–1.27.82 ...1.17.01
8.521.28CallonPetrol CPE ...^5 1.30–0.97.241.06 1.25 ...
120.7396.69CamdenProperty CPT 2.9 51 113.95+7.972.22 2.14 2.18.83
12.598.00Cameco CCJ .7^60 8.48–0.20.14–.02.01.0608
53.8335.03CampbellSoup CPB 2.7 31 51.76+6.64.702.59 2.70.35
16.977.12 CampingWorldCWH 3.2dd10.13–3.55–1.62.951.20.0732
55.4924.06CanadaGooseGOOS ... 23 24.98–2.591.00 1.26 1.57 ...
87.6273.20CIBC CM 5.9 9 73.80–2.278.44 9.17 9.451.0955
96.5382.82CanNtlRlwy CNI 2.0 20 86.13+1.224.41 6.14 6.88.4369
32.7922.23CanNaturalResCNQ 5.0 9 22.60–3.201.64 1.79 1.92.3175
275.13199.33CanPacRlwy CP 1.0 19 245.88–2.8913.25 18.42 20.25.4841
9.824.52Cango CANG ... 22 7.15+0.15.33 .851.89 ...
44.8722.08Cannae CNNE ... 30 36.31–0.981.07.53 .62 ...
10.170.59CannTrust CTST ... ... .60–0.04–.11 –.04.27 ...
30.1223.98Canon CAJ 5.0^18 24.99–0.161.07 1.36 1.45.7255
52.7413.81CanopyGrowthCGC ...dd15.28–3.50–1.96 ... ... ...
93.8750.27CantelMedical CMD .4cc56.39–6.711.32 2.58 2.92.105
107.5978.45CapitalOne COF 1.9 7 82.29–5.9711.05 11.70 12.87.40
5.641.76CapitalSrLiving CSU ...dd1.78–0.78–1.80 –1.41 –1.81 ...
50.0021.70Capri CPRI ... 10 22.93–2.893.62 4.48 ... ...
9.257.00CapsteadMtg CMO 6.2dd7.59+0.49–.62.55 .50 .15
60.6941.03CardinalHealth CAH 3.8dd51.27–0.854.53 5.34 5.56.4811
169.86119.11Carlisle CSL 1.4 18 144.19–1.108.19 8.9010.04.50
103.1858.19CarMax KMX ... 16 85.00–2.314.79 5.16 5.58 ...
57.6926.10Carnival CCL 7.4 6 27.15–6.31 ...3.93 4.62.50
56.7925.09Carnival CUK 7.8 6 25.71–6.124.32 3.93 4.62.50
56.3333.83CarpenterTech CRS 2.3 9 34.45–2.303.43 3.32 3.74.20
28.5016.58CarriageSvcs CSV 1.5^26 20.60–0.55.801.59 1.93.075
24.436.99Cars.com CARS ...dd7.10–1.98–6.65.09 .48 ...
112.4681.54Carter's CRI 2.8 15 86.83–4.645.85 6.77 7.31.60115.2348.27Carvana CVNA ...dd66.02–16.89–2.45 –2.01 –1.24 ...
15.857.89CasperSleep CSPR ...dd 8.05–0.97 ...–1.87 –1.20 ...
4.150.86CastlightHealthCSLT ...dd .96+0.05–.28 –.13 –.06 ...
68.7839.09Catalent CTLT ... 58 48.91–2.62.901.96 2.23 ...
12.548.73CatchMarkTimber CTT 5.9dd 9.19 ...–1.90–.24 –.18.135
150.55111.75Caterpillar CAT 3.4 11 121.41–2.8310.749.4010.421.03
19.7311.85Cato CATO 9.3 10 14.12–2.051.23.75 .90.33
64.8635.90CedarFairRec FUN10.0 12 37.58–8.113.03 3.34 3.58.935
3.692.19CedarRealty CDR 8.4dd 2.37–0.22–.12 –.14 ... .05
128.8888.07Celanese CE 2.7 14 92.25–1.496.8410.75 11.72.62
9.295.95Celestica CLS ... 13 6.44+0.12 ... .77 .95 ...
4.791.80CellcomIsrael CEL ...dd 3.06–0.55 ...–.18.03 ...
10.678.00CementosPacasmCPAC ... 19 8.74+0.05.46 .60 .61 ...
5.102.82Cemex CX 3.4 20 2.92–0.36.01 .30 .41.0499
10.825.82CenovusEnergy CVE 3.2 4 5.89–1.481.34.29 .29.047
68.6441.62Centene CNC ...^19 58.56+5.543.14 4.75 5.70 ...
31.1720.93CenterPointEner CNP 5.4 16 21.55–1.471.33 1.44 1.51.29
11.696.85CentraisElBras EBR ... 2 7.02–0.712.68.941.02 ...
30.8222.40CentralPacFin CPF 4.0 11 22.89–1.032.03 1.81 1.84.23
10.922.52CentralPuerto CEPU 3.0 3 3.30+0.064.14 1.91 2.53.0988
39.3121.95CenturyComm CCS ... 9 33.65+0.323.62 4.50 5.09 ...
15.309.64CenturyLink CTL 8.4dd11.97–0.10–4.921.45 1.52.25
79.1141.81CeridianHCM CDAY ...cc66.32–4.41.53 .49 .65 ...
13.508.01ChannelAdvisorECOM ... 77 8.81–0.71.12 .48 .56 ...
8.180.43ChaparralEnergyCHAP ...dd .59+0.05.73 .32 ... ...
7.981.77CharahSolutionsCHRA ...dd 2.40+0.19–.33 –.39.13 ...
179.38123.17CharlesRiverLabs CRL ... 31 155.09–0.485.07 7.57 8.62 ...
20.6612.79ChathamLodgingCLDT 9.9 34 13.31–0.63.39 .43 .73 .11
7.472.85CheetahMobileCMCM .0 3 2.93+0.021.22 2.24 3.72.50
48.2228.29Chegg CHGG ...dd39.16–0.05–.08 ... ... ...
513.75313.49Chemed CHE .3 33 435.10+17.4813.31 16.34 17.78.32
41.6011.71Chemours CC 7.4dd13.47–1.39–.32 3.13 3.91.25
18.9511.81CherryHillMtg CHMI11.5dd13.92–0.34–3.111.70 1.92.40
3.570.20ChesapeakeEner CHK ...dd .22–0.06–.25 –.29 –.33 ...
101.2981.30ChesapeakeUtil CPK 1.7 26 95.95+10.453.96 4.06 4.34.405
127.3490.11Chevron CVX 5.4 64 95.32+1.981.54 6.05 6.681.29
41.3421.68Chewy CHWY ...dd28.02–1.58–.67 –.65 –.43 ...
5.182.33Chico'sFas CHS11.1dd 3.24–0.77–.11.06 .16.09
22.9918.10ChimeraInvt CIM 9.8 11 20.42+0.771.81 2.21 2.26.50
11.993.89ChinaDistanceEd DL ... 13 7.90+0.40.64 .891.03 ...
42.5020.95ChinaEastrnAir CEA ... 11 22.25+0.831.41 1.96 1.85 ...
8.162.10ChinaGreenAg CGA ...dd 2.15–0.083.42 ... ... ...
14.7011.08ChinaLifeIns LFC .7 9 11.42–0.42.29 .82 .92.1187
55.8437.44ChinaMobile CHL 4.3 10 38.91–0.914.35 3.70 4.57.8765
37.193.68ChinaOnlineEduc COE ...dd28.20+3.21–3.10 –5.69 –2.10 ...
85.9549.06ChinaPetrol SNP10.1cc49.44–2.10 ...6.69 6.351.708
14.501.41 ChinaRapidFin XRF ... ...1.60–0.07–1.02 –1.233.20 ...
52.3425.69ChinaSoAirlines ZNH 1.2cc26.57–0.21.212.86 5.01.3646
57.0936.92ChinaTelecom CHA 3.8 10 37.49–0.383.96 4.16 4.471.5988
13.667.81ChinaUnicom CHU ...^15 7.87–0.15.50 ... ... ...
18.5111.56ChinaYuchai CYD 7.1 6 11.96–0.462.57 ...19.52.85
940.28604.64Chipotle CMG ... 58 723.08–50.5012.38 18.43 23.42 ...
109.2676.20ChoiceHotels CHH 1.0 22 85.80–5.483.98 4.35 4.60.225
167.74131.63Chubb CB 2.1 15 144.82–0.219.7111.05 11.79.75
37.5733.61ChunghwaTel CHT 3.0cc36.53+1.37.14 ... ...1.4246
80.9965.24Church&Dwight CHD 1.3 31 74.68+5.162.44 2.68 2.87.24
11.9010.13ChurchillCapIICCX.UT ......11.57–0.13 ... ... ... ...
11.089.81ChurchillCapIIA CCX ... ...10.55–0.11 ... ... ... ...
2.501.20ChurchillCapCorp.IIWtCCX.WT ......1.99–0.11 ... ... ... ...
10.5910.40ChurchillCapIIICCXX.UT ......10.45 ... ... ... ... ...
46.7832.76Ciena CIEN ... 23 41.09+2.641.61 2.60 3.03 ...
224.64141.95Cigna CI .0 15 195.52+12.5813.44 18.55 20.75.04
72.9123.76CimarexEnergy XEC 3.6dd24.39–8.66–1.334.48 6.06.22
16.053.19CincinnatiBell CBB ...dd15.89+2.84–1.53–.24 –.39 ...
43.5121.88Cinemark CNK 6.1 14 23.58–2.381.63 1.83 2.17.36
25.4814.22CinerRscs CINR 9.2 6 14.74+0.522.46 2.79 3.11.34
47.8028.59CircorIntl CIR ...dd32.91–3.07–6.733.08 3.50 ...
83.1159.74Citigroup C 3.3 8 61.28–2.188.04 8.50 9.38.51
41.2927.48CitizensFin CFG 5.1 7 27.98–3.713.81 3.82 4.08.39
7.725.05Citizens CIA ... ...5.26–0.58–.22.11 .12 ...
14.5010.72CityOfficeREIT CIO 8.4dd11.23–0.37–.13 –.48 –.13.235
2.530.75Civeo CVEO ...dd 1.08–0.09–.36 –.13 –.03 ...
23.6610.75ClarivateAnaly CCC ...dd22.20+1.86–.77.60 .72 ...
88.4062.54CleanHarbors CLH ... 38 66.15–3.371.74 2.25 2.55 ...
5.761.49ClearChannelOutdr CCO ...dd 1.50–0.57–.88 –.15 –.11 ...
31.4913.87ClearwaterPaper CLW ...dd26.39–0.88–.34 1.02.14 ...
22.6713.71ClearwayEnergyACWEN.A3.9dd20.94+0.65–.10 1.37 1.15.21
23.2414.19ClearwayEnergyCCWEN3.7dd22.05+1.01–.10 1.13 1.13.21
11.615.01Cleveland-Cliffs CLF 4.6 5 5.18–0.631.03.61 .90 .06
13.538.50ClipperRealty CLPR 3.5dd10.71–0.56–.22 –.03.24.095
177.32144.12Clorox CLX 2.4 27 173.26+13.846.32 6.21 6.481.06
14.654.89Cloudera CLDR ...dd 8.09–0.81–1.21 ... ... ...
25.0214.50Cloudflare NET ...dd22.77+1.47–.72 –.20 –.14 ...
7.003.93CNFinance CNF ...^3 4.36+0.032.08 ... ... ...
60.1344.61Coca-Cola KO 3.0 27 55.26+1.772.07 2.25 2.44.41
58.9447.44Coca-ColaEuroCCEP 2.6 20 52.79+1.832.62 2.78 3.02.6876
69.0053.73Coca-ColaFemsa KOF 3.4 14 53.98–1.552.7168.41 77.58.9282
8.292.78CoeurMining CDE ...dd 4.44+0.28–1.56.06 .22 ...
78.2340.56Cohen&Steers CNS 2.4 23 64.18+1.532.79 3.01 3.38.39
39.3024.35Colfax CFX ...dd30.37–3.10–3.892.18 2.43 ...
166.81112.28ColfaxUn CFXA 4.3 ...133.70–10.92 ... ... ...1.4375
77.4164.75ColgatePalm CL 2.4 26 72.51+4.942.75 2.97 3.15.43
11.9510.10CollierCreek CCH.UT ...cc11.60–0.15.05 ... ... ...
11.109.75CollierCreek CCH ... 72 10.73+0.05 ... ... ... ...
2.101.09CollierCreekWtCCH.WT ......1.73–0.15 ... ... ... ...
6.143.53ColonyCapital CLNY12.0dd 3.68–0.28 ...–.51 –.42.11
16.3611.18ColonyCredRlEstCLNC10.0dd11.96–0.77–3.251.39 1.20.10
23.1317.98ColumbiaProperty CXP 4.4dd18.96+0.10.08 .03 .13 .21
83.7244.01Comerica CMA 6.1 6 44.81–7.837.87 6.59 ... .68
58.2136.27ComfortSystems FIX 1.0 14 42.16–0.063.08 3.33 3.63.105
24.0413.27CommercialMetals CMC 2.8^8 17.45–0.811.66 ...2.12.12
72.6356.58CommBkSys CBU 2.6 20 62.94+2.133.23 3.27 3.38.41
7.471.79CommunityHlthSys CYH ...dd 5.21+0.28–5.93 –1.21–.63 ...
52.3332.67CommunityHlthcrCHCT 3.3cc49.69+2.06.37 .75 .86.4175
15.409.26SABESP SBS ... 11 12.26–0.771.14 1.17 1.26 ...
5.003.02EngGr-Cmg C CIG.C 4.9 4 3.03–0.12.32 .39 .39.0574
4.112.84EngGr-Cmg CIG 5.0 4 2.95–0.08.32 .39 .39.0574
18.158.91COPEL ELP 3.9 9 14.98–0.881.41 1.61 1.78.4881
4.712.31CiaSiderurgica SID ... 5 2.34–0.121.01.39 .33 ...
29.4815.26CerveceriasUnid CCU 2.3 15 15.38–0.561.00710.31 804.26.1132
26.3715.50CompassDiversifCODI 8.1dd17.83–0.503.64 1.72 1.86.36
66.1447.51CompassMnlInt CMP 5.4 30 53.68–0.871.81 3.29 3.90.72
10.704.17ComstockRscs CRK ... 9 5.04–0.95.52 .50 .57 ...
35.5922.18ConagraBrands CAG 3.0 17 28.25+1.561.52 ... ....2125
124.5357.00ConchoRscs CXO 1.4dd58.00–10.02–3.553.62 4.50.20
3.211.85ConcordMed CCM ...dd 2.39+0.09 ...–.70.07 ...
116.8176.41Conmed CNMD .9 99 93.97–0.67.973.10 3.58.20
69.6044.68ConocoPhillips COP 3.7^7 45.33–3.096.40 3.09 3.51.42
95.1077.80ConEd ED 3.5 22 87.90+9.084.08 4.45 4.64.765
214.48163.52ConstBrandsA STZ 1.7 45 179.07+6.6917.578.67 9.88.75
214.51166.50ConstBrandsB STZ.B 1.5 49 176.01+8.1017.578.67 9.88.68
15.107.92Constellium CSTM ... 20 9.52–2.88.481.00 1.34 ...9.503.04ContainerStore TCS ... 8 3.07–0.71.45 ... ... ...
52.0414.67ContinentalRscs CLR 1.3 7 14.85–4.102.08 1.81 2.43.05
13.458.20Volaris VLRS ... 9 8.75–1.30 ...22.31 24.02 ...
61.874.36ConturaEnergyCTRA ... 6 4.51–1.1825.54 –2.58 –2.93 ...
365.68278.50Cooper COO .0 37 333.81+9.249.3312.99 14.41.03
59.2213.46Cooper-Standard CPS ... 4 14.90–2.383.92–1.19.48 ...
33.3522.46CooperT&R CTB 1.7 13 24.86–0.631.91 2.44 3.32.105
12.304.55CooTekCayman CTK ...dd6.43+0.08.35–.65.48 ...
116.8875.48Copa CPA 4.1 13 77.85–5.29 ...9.7811.02.80
75.6323.36CoreLabs CLB 4.2^13 23.84–3.002.30 1.75 1.95.25
24.3814.52CoreCivic CXW10.9 10 16.16+1.351.59 1.52 1.61.44
51.7535.62CoreLogic CLGX 1.7 82 50.37+5.00.612.97 3.06.22
49.7533.21CorEnergyInfr CORR 8.2dd36.60+1.70–.40 1.93 1.96.75
14.236.48CorePoint CPLG11.9dd6.70–1.26–4.47 –1.87 –2.29.20
123.6998.25Coresite COR 4.4 53 109.77+6.042.05 1.78 1.941.22
9.793.75CornerstoneBldg CNR ...dd7.20–0.15–.12 ...1.06 ...
35.3422.80Corning GLW 3.5 24 24.88+1.021.07 1.60 1.97.22
8.693.73CorpAmAirportsCAAP ... 7 4.10–0.17.04–.01.76 ...
30.5724.73CorpOfficeProp OFC 3.9^16 28.00+2.661.71.77 .89.275
32.7824.10Corteva CTVA 2.1dd25.30–1.90–1.281.51 1.78.13
23.7010.71Cosan CZZ ... 12 16.85–1.41 ...6.21 6.91 ...
10.854.85Costamare CMRE 6.5 11 6.19–0.34.591.07 1.20.10
14.148.50Coty COTY 5.8dd8.60–0.63–5.04.68 ....125
42.9932.89CousinsProperties CUZ 3.1cc37.12+1.431.17.49 .51 .29
18.3812.62Covanta CVA 7.4cc13.51+0.15.07–.08 ... .25
7.341.22Covia CVIA ...dd1.25–0.29–2.16 –1.12 –1.15 ...
91.2363.49Crane CR 2.6 30 65.02–2.932.20 6.34 7.34.43
11.906.94CrawfordA CRD.A3.6^12 7.68+0.24.42 .81 .81 .07
10.796.55CrawfordB CRD.B2.7 16 7.35+0.52.42 .81 .85 .05
252.49175.04Credicorp BAP 3.3 12 186.55+5.2816.08 59.03 65.412.3825
14.1210.27CreditSuisse CS ... 8 10.35–0.931.36 1.51 1.68 ...
4.842.14CrescentPoint CPG 1.4dd2.18–0.54–1.42.21 .08.0075
40.0016.43CrestwoodEquityCEQP15.1 6 16.61–4.23 ...1.09 1.38.625
9.758.21CrestwoodEqUnCEQP.PR9.9...8.51+0.18 ... ... ....2111
13.216.85CrossTimbers CRT14.2 7 6.91–0.495.16 ... ....106
19.7914.33CrossAmerPtrsCAPL13.3 31 15.82–1.04.511.05 1.32.525
168.75119.81CrownCastle CCI 3.0^82 160.82+17.531.80 2.25 2.731.20
80.5753.19CrownHoldings CCK ... 19 73.11+2.613.78 5.52 6.05 ...
33.0020.76CryoLife CRY ...cc25.12–0.51.05–.05.10 ...
36.3228.98CubeSmart CUBE 4.0 37 32.66+2.39.88 .80 .85 .33
75.2051.41Cubic CUB .5 44 52.73–1.711.62 3.28 4.18.135
104.5367.56Cullen/Frost CFR 4.1 10 68.82–9.576.84 6.00 6.13.71
21.087.80Culp CULP 5.2 45 8.08–1.04.45 ... ....105
186.73141.14Cummins CMI 3.5 10 148.60–2.6914.48 11.97 13.041.311
149.90108.96CurtissWright CW .6 17 121.72+1.787.15 7.60 8.24.17
20.8015.69Cushman&WkfdCWK ...dd16.70–1.49 ...1.87 2.02 ...
25.7217.35CustomersBancorpCUBI ... 9 18.42–1.872.05 2.96 3.21 ...
10.146.45CypressEnergyCELP11.7 10 7.18+0.29.88 .801.01.21D
34.1512.22DCPMidstream DCP25.5dd12.22–3.37–1.051.51 1.72.78
4.442.13DHIGroup DHX ... 9 2.21–0.07.24 .21 .30 ...
8.834.25DHT DHT 9.1 11 5.15–0.40.511.62 1.40.32
7.791.64DRDGOLD DRD 3.1^46 7.40+1.30.08 ... .53.1684
52.4745.02DTEEnergy DTP 6.7...46.72+1.70 ... ... ....7813
135.67110.20DTEEnergy DTE 3.5 18 116.12+4.456.31 6.62 7.121.0125
67.0918.71DXCTech DXC 4.4dd19.03–5.084.47 5.43 5.72.21
20.9611.25Dana DAN 3.4 7 11.61–2.771.56 2.85 3.14.10
169.19123.50Danaher DHR .5 43 148.43+3.854.05 5.35 6.06.18
14.144.72Danaos DAC ... 1 5.02–0.028.29 6.35 6.13 ...
81.4630.17DaqoNewEnergy DQ ... 39 59.00–6.573.06 2.14 ... ...
128.4183.79Darden DRI 4.0 18 88.15–9.355.69 6.38 6.77.88
29.5718.20DarlingIngred DAR ...^13 24.98–0.721.86 1.43 1.60 ...
90.1543.40DaVita DVA ... 15 81.84+4.225.27 6.03 6.60 ...
203.19130.19DeckersOutdoorDECK ... 17 172.63–1.178.84 9.5610.45 ...
181.99132.68Deere DE 1.9 16 164.04+7.5610.159.5811.24.76
34.1219.10DelekLogistics DKL17.9 7 19.14–2.352.61 3.35 3.54.885
44.0817.06DelekUS DK 6.8 4 17.44–3.944.06 1.60 2.27.31
70.5538.62DellTechC DELL ... 7 39.62–0.84 ...6.21 7.04 ...
26.829.52DelphiTechs DLPH ... 68 12.55–1.57.191.99 2.38 ...
63.4442.87DeltaAir DAL 3.5 6 45.89–0.247.30 6.99 7.80.4025
54.1529.49Deluxe DLX 3.9dd30.63–2.67–4.655.57 6.40.30
2.680.57DenburyRscs DNR ... 1 .58–0.17.45 .30 .23 ...
27.4712.44DesignerBrands DBI 7.6 17 13.24–0.27 ...1.52 1.76.25
17.699.52Despegar.com DESP ...dd10.87–1.12–.30 –.13.19 ...
11.166.44DeutscheBank DB ...dd7.59–1.13–3.03.03 .70 ...
35.3913.01DevonEnergy DVN 3.3dd13.37–2.87–.89 1.12 1.86.11
176.22138.91Diageo DEO 2.4 22 144.04+2.136.77 6.88 7.382.1206
12.642.05DiamondOffshore DO ...dd2.06–0.99–2.60 –2.82 –2.43 ...
17.508.85DiamondSShipDSSI ...dd10.09–0.21–.25 ... ... ...
11.797.88DiamndrckHspty DRH 6.1^9 8.15–0.97.90 .40 .41.125
4.151.94DianaShipping DSX ...dd2.00–0.19–.17.05 .35 ...
49.8031.27Dick's DKS 3.1 10 34.98–1.433.24 3.60 3.38.275
14.665.55DieboldNixdorf DBD ...dd5.62–1.40–4.45.901.79 ...
138.46110.84DigitalRealty DLR 3.5 55 128.24+8.132.35 1.16 1.541.12
86.7147.95Dillard's DDS 1.2 12 51.15–5.14 ...3.56 3.39.15
104.4768.02DineBrands DIN 4.1 13 74.15–7.705.85 7.23 7.70.76
92.9861.33DiscoverFinSvcs DFS 2.8 7 62.58–3.009.08 8.90 9.66.44
153.41107.32Disney DIS 1.5 18 115.27–2.386.64 5.33 6.17.88
10.4510.25dMYTech DMYT.UT ......10.25–0.01 ... ... ... ...
73.2056.09DolbyLab DLB 1.3 33 66.07+0.37 ... ... ... .22
167.04108.74DollarGeneral DG .8 25 158.38+8.085.97 6.65 7.43.32
90.8972.61DominionEner D 4.3 55 86.70+8.521.62 4.39 4.64.94
113.8299.69DominionEnerUnDCUE 6.6 ...109.07+8.92 ... ... ...1.8125
381.86220.90Domino's DPZ .9 35 336.41–3.05 ... ...12.41.78
51.1427.24Domtar UFS 6.3 22 28.73–0.041.37 1.25 2.36.455
58.3243.84Donaldson DCI 1.8 23 45.87+0.792.05 2.19 2.39.21
16.207.54DonnelleyFin DFIN ... 7 7.91–0.791.10 1.03 1.23 ...
16.685.26DorianLPG LPG ... 8 9.89–1.23–.93.51 .75 ...
56.8935.06DouglasDynamicsPLOW 2.8 19 40.51–3.022.11 2.35 2.61.28
45.5937.03DouglasEmmett DEI 2.9 19 38.76+0.582.09.69 .74 .28
120.2687.07Dover DOV 1.9 22 101.49–1.254.61 6.33 6.77.49
2.201.53DoverMotorsports DVD 6.3 11 1.59–0.06 ... .15 .17 .10
60.5238.05Dow DOW 7.2dd38.97–1.44–1.843.46 4.17.70
46.1934.67DrReddy'sLab RDY .6 30 42.53+2.371.62 1.74 2.09.2822
56.7132.28Dril-Quip DRQ ...cc33.41–2.21.05 .751.39 ...
5.622.19DriveShack DS ...dd2.27–0.59–.90 –.72 –.55 ...
57.8438.39Ducommun DCO ... 15 41.78–2.872.75 2.58 3.19 ...
103.7984.28DukeEnergy DUK 3.8 19 99.05+7.355.06 5.21 5.45.945
38.8829.48DukeRealty DRE 2.8^29 33.95+1.481.18.55 .60.235
83.7239.91DuPont DD 3.0 61 40.50–2.40.673.77 4.23.30
60.5523.03DycomInds DY ... 13 23.67–5.891.80 1.90 2.65 ...
2.691.15DynagasLNG DLNG .0dd1.50–0.25–.11.03 ....0625
37.0717.05Dynatrace DT ...dd30.25–2.05 ... .28 .35 ...
20.3413.84DynexCapital DX10.3dd17.55+0.45–7.012.09 2.04.15E
1.940.42ECAMarcellus ECT32.8 2 .43–0.09.311.03 1.13.01920.007.55elfBeauty ELF ... 28 15.65–0.31.32 ... ... ...
93.5468.87EMCOR EME .4 13 76.95+0.035.75 5.97 6.26.08
36.3422.75ENI E 5.8cc22.81–2.19.092.29 2.74.9173
107.8953.87EOGRscs EOG 2.7 12 55.30–7.964.71 4.81 5.59.375
248.27155.30EPAMSystemsEPAM ... 50 226.40+3.204.53 6.36 7.75 ...
80.7551.81EPRProp EPR 8.3 24 55.26–3.982.32 2.94 3.21.3825
47.6613.42EQMMidstream EQM31.9 17 14.49–2.87.564.29 4.201.16
21.864.21EQT EQT 1.9dd 6.39+0.52–4.79–.21 –.96.03
107.1065.69ESCOTech ESE .4 31 87.89–3.033.10 3.25 3.65.08
97.1069.58EagleMaterials EXP .5dd77.85–1.081.47 5.59 ... .10
7.943.00EarthstoneEnerESTE ... 3 3.44–0.411.50 ... ... ...
26.0217.20EasterlyGovtProp DEA 4.1cc25.16+1.39.10 ... .19 .26
142.69105.79EastGroup EGP 2.3 41 131.36+5.633.24 2.60 2.58.75
86.1856.57EastmanChem EMN 4.6 11 57.78–3.735.48 7.39 8.15.66
4.781.87EastmanKodakKODK ... 1 2.61–0.50–.84–2.43–.70 ...
105.7874.29Eaton ETN 3.1 18 92.77+2.055.25 5.74 6.29.73
51.7936.84EatonVance EV 3.9 11 38.56–2.70 ...3.58 3.78.375
211.24168.05Ecolab ECL 1.0 36 194.41+13.965.33 6.33 7.01.47
23.2415.21Ecopetrol EC 5.9 9 16.41–1.241.90 1.83 1.92.3316
45.1225.43EdgewellPersonal EPC ...dd34.56+4.20–6.88 ... ... ...
78.9357.63EdisonInt EIX 3.8 18 67.59+0.403.77 4.54 4.68.6375
247.64165.69EdwardsLife EW ... 42 205.85+1.014.93 6.24 6.98 ...
26.6716.408x8 EGHT ...dd16.96–1.54–.94 ... ... ...
74.4457.07ElPasoElectric EE 2.3 23 68.08+0.213.01 2.29 2.55.385
35.4624.40ElancoAnimal ELAN ...cc25.39–2.01.181.12 1.26 ...
57.0047.84ElancoAnimalUnELAT 5.1 ...48.60–2.45 ... ... ....625
104.1060.10Elastic ESTC ...dd64.14–9.72–1.86 –1.13 –1.33 ...
11.293.05EldoradoGold EGO ... 19 9.39+0.70.51 .77 .31 ...
12.748.55ElementSolns ESI ... 27 9.62–0.77.35 .941.04 ...
5.982.88ElevateCredit ELVT ... 4 2.95–0.35.73 .851.03 ...
19.1215.84EllingtonFin EFC11.1 12 16.19–0.345.31 1.68 1.79.15
12.149.68EllingtonResiMtgEARN30.8 6 10.90+0.011.79 1.05 1.00.28
20.3511.76EmbotellAndinaAAKO.A3.7 8 12.32+0.171.49 1.06 1.19.1139
22.9913.85EmbotellAndinaBAKO.B3.6 9 14.26+0.211.64 1.06 1.19.1253
21.1013.61Embraer ERJ ...dd13.83–1.41–1.00–.72.52 ...
14.375.41EmeraldHldg EEX 5.4dd 5.57–1.29–.70.89 .94.075
71.1939.11EmergentBiosol EBS ... 57 58.65–0.031.04 3.43 3.68 ...
78.3855.98EmersonElec EMR 3.2 18 62.14–1.973.71 3.66 4.09.50
16.2311.18EmpireStateRealtyESRT 3.6 42 11.74+0.04 ... .39 .57.105
45.2338.13EmployersHldgs EIG 2.5 8 40.06+1.524.83 2.28 2.38.25
25.884.16EmpresaDisCom EDN ... 1 4.72+0.263.43 ...1.00 ...
15.184.99EnableMidstreamENBL26.4 6 5.00–1.20.82 .94 .93.3305
43.1532.23Enbridge ENB ... 19 38.02+0.591.99 1.97 2.14 ...
83.3056.74EncompassHealth EHC 1.4 21 77.26+2.423.61 3.64 4.08.28
56.7625.02Endava DAVA ...cc50.43–2.62.62 .971.08 ...
3.201.44EndeavourSilver EXK ...dd 1.80+0.24–.36 –.01.03 ...
11.217.47EnelAmericas ENIA 4.3^16 8.89+0.29.12584.23 607.72.081
5.303.58EnelChile ENIC 3.9 19 4.34–0.05.03427.41 439.14.189
53.8432.54Energizer ENR 2.6cc46.43+3.44.583.06 3.59.30
15.879.91EnergyTransfer ET11.9 8 10.21–0.871.36 1.44 1.53.305
27.9420.17EnerpacTool EPAC .2dd20.92–0.45–4.04.751.04.04
9.743.48Enerplus ERF 2.6dd 3.48–0.86–.84.69 .77.0075
78.9753.56EnerSys ENS 1.2 17 60.63–0.953.73 5.01 5.79.175
13.102.94EnLinkMid ENLC33.2dd 3.11–0.70–2.41.18 .18.1875
22.2118.29Ennis EBF 4.5 14 20.10 ...1.45 1.36 1.46.225
31.9518.00EnovaIntl ENVA ... 18 18.74–0.481.06 4.93 5.56 ...
75.7348.48EnPro NPO 2.1 27 50.37–3.581.85 2.93 ... .26
7.122.94Entercom ETM 2.4dd 3.27–0.20 ...1.14 1.09.02
135.5591.60Entergy ETR 3.0 20 124.28+7.376.30 5.61 5.99.93
30.8721.95EnterpriseProd EPD 7.9^11 22.42–0.922.09 2.19 2.29.445
4.041.80Entravision EVC10.2dd 1.97–0.04 ... ... ... .05
87.7551.00Envestnet ENV ...dd72.60–2.88–.33 2.27 2.62 ...
33.3021.78Envista NVST ... 15 22.48–2.901.60 1.71 1.86 ...
39.3028.71EnvivaPartners EVA 7.6dd34.77–3.10–.54 2.06 2.37.675
4.462.01EnzoBiochem ENZ ...cc 3.40+1.27.05 ...–.39 ...
164.77107.58Equifax EFX 1.0dd154.18+12.14–3.275.74 6.44.39
23.9714.66Equinor EQNR 5.7 26 14.77–0.78.551.64 1.89.26
27.3018.42Equitable EQH 3.2dd18.76–2.64–3.514.96 5.44.15
22.295.65EquitransMdstmETRN29.5dd 6.11–0.95–.80 1.46 1.57.45
34.9530.60EquityCommnwlth EQC .0 8 31.50+0.043.90.971.193.50
77.5555.11EquityLife ELS 1.8 49 75.19+6.861.54 1.31 1.45.3425
89.5572.78EquityResdntl EQR 2.9 30 77.64+2.542.60 1.51 1.54.5675
1.981.42EquusTotReturn EQS ...^10 1.53–0.25 ... .18 .30 ...
12.436.95EraGroup ERA ...dd 9.20–0.60–.17.45 .95 ...
10.691.14ErosIntl EROS ...dd 2.33+0.02–5.99.63 .91 ...
55.8442.13EssentGroup ESNT 1.4 8 44.83+1.195.66 ... ... .16
29.3415.74EssentialProp EPRT 3.8 39 24.14+1.23.63 .72 .80 .23
54.5234.79EssentialUtil WTRG2.0 47 46.67+3.661.04 1.58 1.65.2343
70.7150.00EssentialUtilUnWTRU5.0...61.54+4.60 ... ... ... .75
334.17271.58EssexProp ESS 2.8 44 294.66+11.306.66 5.65 6.222.0775
220.42154.29EsteeLauder EL 1.0 38 191.95+8.35 ... ... ... .48
23.1112.81EthanAllen ETH 6.3 14 13.31+0.11.96 ... ... .21
13.217.21Euronav EURN 1.4dd 8.53–0.80.552.08 1.59.06
25.5012.23Eventbrite EB ...dd12.81–1.80 ...–.72 –.62 ...
98.9059.41EvercoreA EVR 3.8 9 61.67–4.956.89 8.36 8.71.58
294.31210.13EverestRe RE 2.4 10 253.51+5.6324.70 23.82 25.161.55
76.5755.22Evergy EVRG 2.9 25 69.84+4.492.79 3.11 3.24.505
14.887.30Everi EVRI ... 39 8.22–2.18.21 .53 .62 ...
99.4269.09EversourceEner ES 2.4 34 96.36+9.902.81 3.65 3.88.5675
37.3826.93Evertec EVTC .7 20 28.81–0.871.41 2.04 2.25.05
14.795.50EvolentHealth EVH ...dd 7.94–1.30–3.67–.35 –.01 ...
25.2311.54EvoquaWater AQUA ... 39 19.30–1.67–.08.58 .69 ...
12.5110.25ExantasCap XAN 8.7 14 10.93–0.53.811.25 1.15.275
6.241.83Express EXPR ...dd 3.00–0.70.13–.13.13 ...
18.594.56Exterran EXTN ...dd 6.58+1.48–2.99 –1.16–.41 ...
124.4696.31ExtraSpaceSt EXR 3.3 34 110.02+9.663.24 3.22 3.36.90
83.4947.20ExxonMobil XOM 7.3^14 47.69–3.753.36 ... ... .87F
40.3328.29FBFinancial FBK 1.2 11 28.99–3.582.65 2.76 3.13.09
70.2543.68FBLFinancial FFG 4.5 9 44.80–2.96 ...4.75 4.751.50
12.466.31FGLHoldings FG .3 5 11.76+0.322.19 1.55 1.79.01
2.970.85FGLWt FG.WT ......2.90+0.10 ... ... ... ...
108.7770.62FMC FMC 1.9 25 90.53–2.573.62 ...7.52.44
12.939.41FNB FNB 5.0^8 9.62–0.471.16 1.12 1.18.12
6.505.14FSKKRCap FSK14.7 11 5.16–0.14.47 .80 .76.19
130.0172.94FTIConsulting FCN ... 20 112.62+0.035.69 5.77 6.16 ...
12.370.48FTSIntl FTSI ...dd .70–0.22–.67 –.05.18 ...
71.2242.33Fabrinet FN ... 19 59.32+4.203.29 ... ... ...
310.25228.43FactSet FDS 1.0 30 279.08+13.099.0810.02 ... .72
436.69241.74FairIsaac FICO ... 52 357.93–18.106.34 8.44 9.61 ...
8.191.46FangHoldings SFUN ...dd 1.91–0.27–1.29.14 .15 ...
11.759.88FarPointAcqnAFPAC ... 81 10.40–0.12 ... ... ... ...
12.6810.25FarPointAcqnUnFPAC.UT ......10.96+0.44 ... ... ... ...
2.681.10FarPointAcqnWtFPAC.WT ......1.29–0.31 ... ... ... ...
28.437.43Farfetch FTCH ...dd11.39+0.22 ...–.89 –.68 ...
7.225.12FarmlandPtrs FPI 3.0dd 6.57+0.66–.01 ...–.16.05
35.2514.12Fastly FSLY ...dd18.99–0.81–.75 –.41 –.28 ...
76.3560.41FedAgriMtgA AGM.A4.8 8 66.00+0.26 ...9.17 9.86.80
88.4667.22FedAgriMtgC AGM 4.4 8 72.60–2.46 ...9.17 9.86.80-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt