M14 BARRON’S February 22, 2021
58.6120.84ConocoPhillipsCOP 3.6dd48.42+1.26–2.511.55 2.24.43
94.6362.03ConEd ED 4.5 21 68.18–2.883.28 4.28 4.57.775
10.8110.25ConstellationICSTA.UT......10.69+0.14 ... ... ... ...
242.62104.28ConstBrandsA STZ 1.3 24 223.21–18.06–.07 ... ... .75
240.90107.51ConstBrandsBSTZ.B1.2 28 230.05–10.52–.07 ... ... .68
15.303.90Constellium CSTM...dd14.01–0.41.48–.31.65 ...
18.481.80ContainerStore TCS ... 24 17.45+1.43.301.09.83 ...
25.626.90ContinentalRscs CLR ...dd22.39–0.63–1.65.64 .87 ...
14.852.94Volaris VLRS ...dd14.79+1.19 ...–7.19 –1.15 ...
393.43236.68Cooper COO .0 81 388.51+3.114.81 ...14.09.03
43.016.64Cooper-Standard CPS ...dd34.59–2.60–15.82–.45 1.45 ...
44.2713.82CooperT&R CTB 1.0 14 43.77+2.001.91 1.03 2.37.105
7.452.46CooTekCayman CTK ...dd6.15+0.64 ...–.72 –.23 ...
108.4224.00Copa CPA .0dd84.32+6.54 ...–1.665.78.80
36.756.68CoreLabs CLB .1dd35.08+0.35–2.20.871.29.01
17.685.76CoreCivic CXW .0 16 7.19–0.54.45 ...1.49.44
90.7024.69CoreLogic CLGX 1.5 31 89.22+7.23.613.99 4.24.33
45.623.56CorEnergyInfrCORR2.5dd8.00–0.20–.40–23.16–1.24.05
9.582.18CorePoint CPLG .0dd8.22–0.01–3.71 –3.25 –2.95.20
141.5090.07Coresite COR 4.0 62 121.49–1.581.95 1.84 2.121.23
13.582.54CornerstoneBldgCNR ...dd11.38–0.41–.12 ... .73 ...
39.1617.44Corning GLW 2.5 80 38.06+1.18.541.96 2.20.24
5.591.61CorpAmAirportsCAAP ...dd4.56+0.01.06–1.94–.60 ...
29.8615.23CorpOfficeProp OFC 4.2 30 26.13–0.15.87 .941.12.275
45.8620.38Corteva CTVA 1.1 50 45.47+1.10.911.92 2.26.13
21.258.56Cosan CZZ .5 16 20.64–0.23 ...4.00 6.911.0234
10.093.16Costamare CMRE4.0dd9.93+0.39–.18 1.56 1.41.10
11.392.65Coty COTY...dd7.69+0.91–1.33.10 .23 ...
42.9921.15CousinsProperties CUZ 3.6 49 33.12–0.551.60 ... ... .30
16.136.57Covanta CVA 2.2dd14.28–1.01–.21.04 .12 .08
85.9736.77Crane CR 2.0 28 84.72+1.393.08 ... ... .43
9.345.43CrawfordA CRD.A2.7 42 8.97–0.09.26 .64 .61.06
9.124.95CrawfordB CRD.B2.7 41 8.78 ... .19 .64 .61.06
200.79110.47Credicorp BAP 5.3 66 163.71–2.0216.08 38.60 53.308.6579
14.476.47CreditSuisse CS .8 13 14.08+0.171.16 1.61 1.86.0761
3.780.51CrescentPointCPG .2dd3.64+0.41–1.42–.32 –.46.002
26.852.65CrestwoodEquityCEQP11.5dd21.71–0.60 ... ... ....625
9.221.96CrestwoodEqUnCEQP.PR10.6...7.95+0.02 ... ... ....2111
9.384.01CrossTimbers CRT 7.8 11 8.99+0.77 ... ... ....0867
19.356.81CrossAmerPtrsCAPL11.4 7 18.43–0.46.51 ... .79.525
180.00114.18CrownCastle CCI 3.2 71 165.80+1.342.35 ...2.761.33
101.9542.97CrownHoldings CCK ... 23 101.01+2.054.30 6.78 7.66 ...
10.5010.22CrownPropTechCPTK.UT......10.33–0.02 ... ... ... ...
14.3910.51CrucibleAcqnCRU.UT......12.00+0.06 ... ... ... ...
26.6212.63CryoLife CRY ...dd25.54+0.61–.44 ... ... ...
36.9519.61CubeSmart CUBE3.7 43 36.44+0.57.88 .80 .93 .34
70.2230.86Cubic CUB .4cc69.40+0.15–.10 3.42 3.66.135
103.8247.69Cullen/Frost CFR 2.8 20 103.73+2.965.10 5.17 4.82.72
17.885.28Culp CULP 2.6dd17.11+0.41–2.32.53 .63 .11
254.13101.03Cummins CMI 2.2 21 246.76+2.7912.01 14.02 16.411.35
145.2370.56CurtissWright CW .6 21 117.19+1.687.15 6.82 7.26.17
19.456.84Cushman&WkfdCWK ...dd16.14+0.14 ... .741.18 ...
27.508.36CustomersBancorpCUBI ... 7 26.54–0.013.74 ... ... ...
8.081.90CypressEnvl CELP .0dd3.26+0.11.88–.39 –.01.21D
10.8810.16D&ZMedia DNZ.UT......10.37–0.06 ... ... ... ...
24.422.20DCPMidstream DCP 7.4dd21.09–0.08–1.75 ...2.27.39
11.519.87D8Holdings DEH.UT......11.29+0.12 ... ... ... ...
10.539.60D8A DEH ......10.53+0.04 ... ... ... ...
1.930.55D8Wt DEH.WT......1.55–0.08 ... ... ... ...
3.091.66DHIGroup DHX ...dd3.04+0.03–.62.16 .23 ...
8.684.52DHT DHT18.5 4 5.83–0.121.71.30 .61 .05
13.129.90DPCMCapitalXPOA.UT......12.30+0.50 ... ... ... ...
11.9610.00DPCMCapAXPOA......11.31+0.26 ... ... ... ...
3.511.71DPCMCapWtXPOA.WT......3.00+0.10 ... ... ... ...
18.053.06DRDGOLD DRD 5.0 11 9.47–0.91.53 .92 .85.2719
135.6771.21DTEEnergy DTE 3.6 17 120.18–0.766.31 7.15 7.261.085
52.8628.00DTEEnergy DTP 6.7...46.37–0.11 ... ... ....7813
30.147.90DXCTech DXC .0dd25.81+0.02–20.76 ... ... .21
23.724.22Dana DAN .0dd22.28–0.05–.21 2.30 3.03.10
248.86119.60Danaher DHR .3 47 231.24–14.664.89 7.55 8.12.18
40.802.50Danaos DAC ... 6 39.11+2.048.2911.28 11.21 ...
66.309.60DanimerScientificDNMR...dd49.36–8.45 ... .47 .06 ...
47.000.37DanimerSciWtDNMR.WT......35.50–4.76 ... ... ... ...
130.338.32DaqoNewEnergy DQ ...cc104.80–19.03.452.04 4.66 ...
134.3926.15Darden DRI 1.0dd134.01+5.56–.43 3.29 ... .37
72.8510.25DarlingIngred DAR ... 23 66.89–2.181.86 1.87 1.61 ...
33.4623.11Datto MSP ......24.77+0.57 ... .52 .56 ...
125.2862.20DaVita DVA ... 16 102.07–2.926.31 8.23 9.36 ...
336.3278.70DeckersOutdoorDECK... 26 331.16+7.849.62 ... ... ...
335.21106.14Deere DE .9 38 330.00+17.008.6913.23 15.69.76
41.995.51DelekLogistics DKL 8.6 11 41.89+1.192.61 4.35 4.96.91
28.607.79DelekUS DK .0dd24.00+1.574.06 ... ... .31
81.3225.51DellTechC DELL ... 25 80.77+0.72 ... ...7.58 ...
58.0217.51DeltaAir DAL ...dd45.67+2.38–19.49–2.563.83 ...
40.1318.90Deluxe DLX 3.0cc39.44+1.60.194.96 5.28.30
11.409.98DelwindsIns DWIN.UT......10.80+0.13 ... ... ... ...
10.299.95DelwindsInsA DWIN ......10.22+0.10 ... ... ... ...
1.400.81 DelwindsInsWtDWIN.WT......1.21+0.01 ... ... ... ...
39.1715.43Denbury DEN ...dd39.01+1.24.45 .831.91 ...
16.012.60DesignerBrands DBI 3.3dd12.26+0.06 ...–3.94.25 .10
34.949.40DesktopMetal DM ...dd26.09–4.40 ... ... ... ...
22.870.35DesktopMetalWtDM.WT......14.51–4.46 ... ... ... ...
15.304.44Despegar.comDESP ...dd13.79+1.66–.30–1.78–.38 ...
12.154.99DeutscheBank DB ...dd11.63+0.74 ... .531.26 ...
21.984.70DevonEnergy DVN 2.1dd20.83+0.85–7.121.35 1.81.19
170.37100.52Diageo DEO 2.1 66 167.41+0.333.03 ...6.921.5348
15.505.31DiamondSShipDSSI ... 3 8.46–0.39–.25 ... ... ...
11.791.96DiamndrckHsptyDRH ...dd9.95+0.96.90 ...–.61 ...
3.781.25DianaShipping DSX ...dd3.12–0.48–.17 –.37.04 ...
80.3213.46Dick's DKS 1.7 18 74.64–0.34 ...5.92 ....3125
15.152.80DieboldNixdorf DBD ...dd14.38+0.93–3.472.11 2.45 ...
15.276.32DigitalMedia DMS ...dd13.87+0.74–1.09.14 .55 ...
3.730.16DigitalMediaWtDMS.WT......3.16+0.26 ... ... ... ...
165.49105.00DigitalRealty DLR 3.3cc136.45–3.611.00 ...1.531.12
128.0021.50Dillard's DDS .8dd78.27–2.44 ...–3.771.94.15
104.4714.16DineBrands DIN .0dd81.25+7.735.85 2.11 4.91.76
100.9623.25DiscoverFinSvcs DFS 1.9^26 93.92+0.203.60 9.2510.56.44
193.8579.07Disney DIS ...dd183.65–4.02–1.581.86 4.81 ...
23.409.96dMYTechII DMYD.UT......22.46+1.81 ... ... ... ...11.249.73CerberusTeleACTAC ......10.88–0.12 ... ... ... ...
3.000.65CerberusTeleWtCTAC.WT ......2.06+0.16 ... ... ... ...
111.9338.40CeridianHCMCDAY ...dd96.23–1.48–.03.41 .64 ...
28.944.39ChannelAdvisorECOM ... 41 25.63–2.86.63 .831.06 ...
5.751.28CharahSolutionsCHRA ...dd4.40+0.39–1.43–.25.33 ...
49.489.38ChargePoint SBE ...dd36.34–1.64.02–15.05 –10.10 ...
24.600.30ChargePointWtSBE.WT ......19.22–0.93 ... ... ... ...
303.7995.58CharlesRiverLabs CRL ... 40 289.55–3.257.20 9.2210.39 ...
158.9915.00ChartIndustriesGTLS ... 16 134.02–19.578.78 3.58 4.90 ...
17.173.44ChathamLodgingCLDT .0dd12.67+0.46.39–2.07–.66.11
5.001.64CheetahMobileCMCM .0dd3.50–0.17–.36–2.271.181.42
115.2125.89Chegg CHGG ...dd108.78–4.73–.05 1.66 2.07 ...
560.00330.01Chemed CHE .3 29 486.41–22.6413.31 18.07 17.78.34
29.377.02Chemours CC 3.9^20 25.95–0.191.32 ... ....25
16.342.76CherryHillMtg CHMI11.1dd9.70+0.11–3.111.61 1.28.27
111.4069.47ChesapeakeUtilCPK 1.7^25 102.51+0.623.96 4.12 4.51.44
109.1951.60Chevron CVX 5.4dd95.80+3.25–2.963.70 5.311.29
120.0020.62Chewy CHWY ...dd113.95–4.74 ... ... ... ...
4.230.91Chico'sFas CHS .0dd2.76+0.04–.11–1.61.14 .09
22.966.42ChimeraInvt CIM10.4dd11.51+0.16.071.28 1.24.30
10.875.76ChinaDistanceEd DL .0 31 9.67+0.02.32 .461.01.56
24.3115.80ChinaEastrnAirCEA ...dd22.80+0.55 ...–4.91 ... ...
6.931.77 ChinaGreenAg CGA ...dd5.35–0.01–24.33 ... ... ...
13.638.27ChinaLifeIns LFC 4.0 9 11.00+0.33 ... ...1.53.5158
37.1918.00ChinaOnlineEducCOE ... 33 24.35–0.85 ...3.66 4.65 ...
55.7938.18ChinaPetrol SNP 6.1 12 54.00+4.90 ...4.40 5.761.0232
34.1218.45ChinaSoAirlinesZNH ...dd33.30+1.65 ...–4.92 ... ...
20.497.77ChinaYuchai CYD 5.0 9 16.88–0.322.1415.98 18.36.85
1564.91415.00Chipotle CMG ...cc1473.09–54.6112.52 22.83 30.25 ...
111.6746.25ChoiceHotels CHH .0 82 111.09+2.141.35 3.22 4.20.225
166.8587.35Chubb CB 1.9 21 164.70+0.547.7911.79 12.64.78
40.2534.46ChunghwaTelCHT 2.8 28 39.34–0.031.46 1.49 1.501.4187
98.9647.98Church&DwightCHD 1.2 26 81.45–1.493.12 ...3.27.2525
6.212.75ChurchillVWtCCV.WT ......3.83+0.44 ... ... ... ...
13.569.82ChurchillCapIICCX.UT ......10.67–0.25 ... ... ... ...
11.999.25ChurchillCapIIACCX ...cc10.13–0.16 ... ... ... ...
3.390.60ChurchillCapIIWtCCX.WT ......1.62–0.18 ... ... ... ...
64.869.60ChurchillCapIVCCIV ......52.94+12.96 ... ... ... ...
73.638.90ChurchillCapIVCCIV.UT ......58.87+15.34 ... ... ... ...
43.980.93ChurchillCapIVWtCCIV.WT ......32.39+13.79 ... ... ... ...
13.7510.11ChurchillCapCorp.VCCV.UT ......12.67+0.45 ... ... ... ...
13.8811.13ChurchillCapVACCV ... ...11.71+0.21 ... ... ... ...
12.1411.00ChurchillCapVICCVI.UT ......12.05+0.76 ... ... ... ...
11.2510.62ChurchillCapVIICVII.UT ......10.97+0.31 ... ... ... ...
61.5230.58Ciena CIEN ... 23 54.40–1.822.32 2.72 3.08 ...
230.90118.50Cigna CI 2.0 9 204.26–2.6722.96 ...22.871.00
54.3612.15CimarexEnergyXEC 1.7dd50.30–1.55–1.331.30 4.99.22
16.0511.66CincinnatiBell CBB ...dd15.30+0.02–1.30–.39.02 ...
31.855.71Cinemark CNK .0dd21.83+1.251.63–4.62 –2.12.36
17.129.40CinerRscs CINR .0 16 13.28–0.322.46 2.79 3.11.34
44.528.00CircorIntl CIR ...dd34.85+1.40–6.73 ... ... ...
77.9632.00Citigroup C 3.1 13 65.78+2.154.87 6.60 8.12.51
42.7914.12CitizensFin CFG 3.7 19 42.51+1.993.81 ...3.93.39
6.703.55Citizens CIA ...dd6.13–0.01–.03.11 .12 ...
14.006.12 CityOfficeREIT CIO 5.9dd10.15+0.08–.13 ... ... .15
20.674.08Civeo CVEO ...dd19.78–0.62–4.32 –1.56–.59 ...
33.5515.00Clarivate CLVT ...dd30.34+0.07 ... ... ... ...
11.1510.50ClassAccel CLAS.UT ......10.55–0.13 ... ... ... ...
88.0629.45CleanHarbors CLH ... 40 84.70–0.721.74 2.10 2.08 ...
2.630.36ClearChannelOutdrCCO ...dd2.03–0.11–.88–1.30–.61 ...
45.8111.88ClearwaterPaperCLW ... 13 42.30–1.85–.34 5.36 3.63 ...
34.4715.29ClearwayEnergyACWEN.A3.9 80 30.20–0.44–.10 1.19 1.01.324
37.2316.12ClearwayEnergyCCWEN3.7 84 31.69–0.87–.10 1.24.97.324
18.772.63Cleveland-Cliffs CLF .0dd17.02+0.421.03 ...2.65.06
27.369.95ClimateChgICLII.UT ......20.58–1.75 ... ... ... ...
24.349.75ClimateChgCrisisA CLII ......18.10–1.93 ... ... ... ...
8.270.75ClimateChgCrisWtCLII.WT ......4.66–0.14 ... ... ... ...
12.3810.75ClimateRealICLIM.UT ......11.93+0.07 ... ... ... ...
11.954.32ClipperRealty CLPR 5.0dd7.62–0.12–.11 –.01.05.095
59.0026.11CloopenGroupRAAS ......33.40+2.11 ... ... ... ...
239.87155.83Clorox CLX 2.4 20 187.05+1.087.36 8.37 8.151.11
19.354.76Cloudera CLDR ...dd18.69–0.30–1.20 ... ... ...
95.7715.05Cloudflare NET ...dd82.17–3.78 ...–.09.01 ...
5.032.90CNFinance CNF ... 27 3.48 ...2.09 ... ... ...
60.1336.27Coca-Cola KO 3.4 28 50.11–0.581.79 2.14 2.33.42
57.1128.35Coca-ColaEuroCCEP3.8 41 52.30+0.881.24 2.29 2.641.00
64.3736.16Coca-ColaFemsaKOF 4.7cc45.19+0.29 ... ...60.941.1303
12.601.98CoeurMining CDE ...dd8.73–0.37–1.56.55 .51 ...
78.8233.52Cohen&SteersCNS 2.4 42 66.21–2.821.57 3.22 ...1.00
12.399.90CohnRobbinsCRHC.UT ......12.01+0.02 ... ... ... ...
11.469.65CohnRobbinsACRHC ......11.13+0.01 ... ... ... ...
2.900.81CohnRobbinsWtCRHC.WT ......2.78+0.28 ... ... ... ...
44.1312.23Colfax CFX ...cc43.56+2.79.312.10 2.44 ...
180.6261.50ColfaxUn CFXA 3.2...180.13+11.63 ... ... ...1.4375
86.4158.49ColgatePalm CL 2.3 25 77.20–1.233.14 ... ... .44
19.509.85ColonnadeAcqnCLA.UT ......16.66+0.26 ... ... ... ...
17.739.54ColonnadeAcqnA CLA ... ...14.74+0.06 ... ... ... ...
4.570.50ColonnadeWtCLA.WT ......4.00+0.41 ... ... ... ...
5.821.33ColonyCapitalCLNY .0dd5.58+0.07 ...–6.05–.99.11
13.972.46ColonyCredRlEstCLNC .0dd8.51+0.06–3.25 ... .66 .10
22.507.63ColumbiaPropertyCXP 6.1dd13.79–0.49.08 .02 .08.21
67.0324.28Comerica CMA 4.1 20 66.71+4.403.27 5.13 4.93.68
66.2727.54ComfortSystems FIX .7 16 60.56–2.813.08 3.68 3.05.11
24.1610.76CommercialMetalsCMC 2.0 11 23.48+1.262.32 ...2.00.12
71.4047.01CommBkSys CBU 2.4 23 70.00–0.053.08 3.01 2.98.42
11.452.25CommunityHlthSysCYH ... 2 8.91–0.344.39 –.08.35 ...
52.3320.12CommunityHlthcrCHCT3.6 59 46.73–0.20.801.02 1.12.4275
14.945.54SABESP SBS 2.8 19 7.28–0.501.25.27 .84.2518
8.801.20EngGr-Cmg CCIG.C3.0 11 2.83–0.08.50 ... .36.0451
3.111.18EngGr-Cmg CIG 3.6 9 2.36–0.14.50 ... .36.0451
17.698.28COPEL ELP ... 5 11.72–0.591.94 2.37 1.79 ...
7.241.02CiaSiderurgica SID ... 42 6.48+0.38.33 .131.27 ...
18.7610.72CerveceriasUnidCCU 2.1 26 17.22–0.471.00 ... ....0864
23.7910.78CompassDiversifCODI 6.1dd23.59+0.333.64 1.56 1.70.36
69.2434.39CompassMnlIntCMP 4.4 39 65.65+1.471.72 2.93 3.66.72
12.0010.38ComputeHealthCPUH.UT ......11.33+0.55 ... ... ... ...
8.484.05ComstockRscsCRK ...dd6.21+0.80–.39.64 .75 ...
39.3422.83ConagraBrandsCAG 3.2 15 34.10–0.451.72 2.61 2.59.275
11.2410.00ConcordAcqnCND.UT ......11.07+0.16 ... ... ... ...
10.6010.00ConcordAcqnACND ......10.30+0.11 ... ... ... ...
1.801.25ConcordAcqnWtCND.WT ......1.58+0.01 ... ... ... ...
5.891.13ConcordMed CCM ...dd4.40+0.01 ... .07–.97 ...
124.3137.66Conmed CNMD .7cc121.44–1.40.322.96 3.62.2029.139.34ButterflyNtwk BFLY ......25.97+2.92 ... ... ... ...
16.660.77ButterflyNtwkWtBFLY.WT......13.43+4.36 ... ... ... ...
19.998.13BylineBancorp BY 1.3 20 18.84–0.66.961.29 1.26.06C
275.98156.15CACIIntl CACI ... 16 235.10–1.6312.61 ... ... ...
45.7510.13CAIIntl CAI 2.2 43 45.00+6.161.06 6.97 7.61.30
18.509.39CBDPao CBD .9 37 16.50+0.05.71 ...1.00.1052
30.6716.85CBIZ CBZ ... 21 29.44+1.571.41 1.51 1.72 ...
11.3310.30CBREAcqn CBAH.UT......10.99+0.01 ... ... ... ...
11.0010.10CBREAcqnACBAH......10.64+0.07 ... ... ... ...
2.601.62CBREAcqnWtCBAH.WT......1.70–0.05 ... ... ... ...
73.1029.17CBREGroupCBRE... 23 72.74+1.413.77 2.76 3.28 ...
12.009.95CCNeubergerIIPRPB.UT......11.84+0.66 ... ... ... ...
11.379.72CCNeubergerIIPRPB ......11.17+0.46 ... ... ... ...
3.081.01CCNeubergerIIWtPRPB.WT......2.70+0.65 ... ... ... ...
10.8410.44CCNeubergerIIIPRPC.UT......10.50 ... ... ... ... ...
47.0019.73CFIndustries CF 2.6 31 45.76+1.401.47 1.76 2.03.30
81.5146.32CGI GIB ... 23 76.41–2.78 ...4.20 4.54 ...
19.007.50CIFinancial CIXX 4.0 9 14.29–0.791.66 ... ....1417
47.6212.02CITGroup CIT 3.0dd47.00+1.74–6.57 ... ... .35
14.109.14CITICCapAcqnCCAC.UT......12.91+0.17 ... ... ... ...
12.219.51CITICCapAcqnACCAC......11.56+0.27 ... ... ... ...
3.550.30CITICCapAcqnWtCCAC.WT......2.96+0.31 ... ... ... ...
69.1746.03CMSEnergy CMS 3.1 21 55.98–0.402.64 2.85 3.06.435
47.9725.18CNAFin CNA 3.5 17 43.67+0.452.53 4.09 4.33.75
15.195.06CNHIndl CNHI ...dd15.12+0.33 ... .81 .99 ...
23.998.79CNOFinancialCNO 2.0 11 23.85+0.822.11 2.14 2.26.12
157.5781.11CNOOC CEO 5.9 10 127.82+12.5419.83 ... ...2.5806
14.204.26CNXResources CNX ...dd13.73+0.41–2.431.04 1.07 ...
11.543.35CONSOLEnergyCEIX ...dd10.55+0.06–.37.62 .25 ...
47.9317.73CRH CRH 2.0 21 44.08–1.052.69 2.13 2.51.215
63.5433.41CTORealty CTO 8.1dd49.42+0.8123.00 ...2.841.00
37.2617.92CTS CTS .5 30 32.14–0.561.06 1.53 1.65.04
183.9090.03C3.ai AI ......134.54–19.19 ...–.51 –.94 ...
20.813.43Curo CURO1.4 9 15.41–0.201.77 1.48 3.05.055
34.739.81CVREnergy CVI .0dd22.90+3.293.78–1.81 ... .40
26.555.75CVRPartners UAN ...dd23.00+1.00–3.10 –7.80 –4.00 ...
77.2352.04CVSHealth CVS 2.8 13 70.42–3.795.46 7.51 8.09.50
2326.801031.39CableOne CABO.5 47 2037.05–19.7431.12 45.34 46.712.50
50.5820.00Cabot CBT 2.8dd49.80+0.71–4.213.93 4.25.35
22.6713.06CabotOil COG 2.2 35 18.56+0.331.63.58 ... .10
31.308.16Cactus WHD 1.2 32 29.85+1.141.88.68 .57 .09
21.504.63CadenceBancorpCADE2.9dd20.70+1.77–1.631.73 1.67.15
30.429.80CAE CAE ...cc25.69+0.45.88 .34 ... ...
17.753.12Caleres CAL 1.8dd15.45–0.111.53–1.451.57.07
28.1010.99CaliforniaRscsCRC ...dd26.00+0.55–.57 ... ... ...
60.5039.74CalWtrSvc CWT 1.6 31 58.45–0.511.31 ...1.73.23
38.265.61Calix CALX ... 73 36.30–0.50.54 .891.20 ...
32.594.75CallawayGolf ELY .0dd28.10–1.83–1.35.85 ... .01
29.903.80CallonPetrol CPE ...dd22.83–0.352.40 2.34 4.17 ...
120.7362.48CamdenProperty CPT 3.2 85 105.13–1.411.24 1.48 1.76.83
17.185.30Cameco CCJ .4dd16.60+0.83–.10 –.11.24.0609
57.5440.70CampbellSoup CPB 3.2 19 46.32–0.435.36 ... ... .37
42.493.40 CampingWorldCWH 1.0 19 36.97–0.76–1.623.54 ... .14
45.9612.94CanadaGooseGOOS... 91 45.10+2.05 ... .49 ... ...
91.2746.45CIBC CM 5.0 15 90.96+1.646.12 8.58 9.351.1342
116.1665.13CanNtlRlwy CNI 1.8 29 109.08–1.543.74 5.95 6.72.4803
30.356.71CanNaturalResCNQ 4.6dd27.72+0.833.43 –.55 1.35.3217
379.00173.26CanPacRlwy CP .8 27 367.77+2.2613.46 20.42 22.59.7436
19.604.20Cango CANG... 7 12.41+0.11.37 .41 .38 ...
46.5720.51Cannae CNNE... 2 38.98+0.751.07.53–.32 ...
25.8615.46Canon CAJ 2.9 41 22.26–0.68.741.04 1.12.3838
89.1020.81CantelMedicalCMD ... 90 75.34–1.64.322.58 2.91 ...
120.9838.00CapitalOne COF 1.3 23 119.56+1.815.1811.89 13.84.40
46.206.75CapitalSrLiving CSU ...dd28.50+1.51–17.85–141.30–7.50 ...
2.001.26CapitolInvVWtCAP.WT......1.85+0.16 ... ... ... ...
11.1310.00CapitolInvtV CAP.UT......11.13+0.13 ... ... ... ...
10.619.96CapitolInvVA CAP ......10.61+0.11 ... ... ... ...
47.655.42Capri CPRI ...dd45.89–0.12–1.481.50 ... ...
11.799.96Capstar CPSR.UT......11.38–0.06 ... ... ... ...
10.889.65CapstarSpacACPSR......10.60–0.05 ... ... ... ...
1.960.50CapstarSpacWtCPSR.WT......1.67+0.13 ... ... ... ...
8.351.97CapsteadMtg CMO10.6dd5.67–0.14–1.56 ... ... .15
60.3939.05CardinalHealth CAH 3.7 11 52.00+0.14–12.61 ...6.26.4859
163.5297.55Carlisle CSL 1.4 26 150.41–0.565.80 6.99 8.65.525
128.5837.59CarMax KMX ... 27 121.32–3.785.33 ...5.70 ...
42.197.80Carnival CCL .0dd24.59+3.99 ...–3.98 ... .50
39.637.08Carnival CUK 9.7dd20.66+3.00 ...–3.98 ... .50
44.3513.60CarpenterTech CRS 2.1dd38.34+2.47.02–2.23–.34.20
36.8513.54CarriageSvcs CSV 1.2 60 34.46–2.12.802.31 2.59.10
41.9411.50CarrierGlobalCARR1.3 17 37.64+0.362.25 1.92 2.22.12
14.153.25Cars.com CARS...dd13.13–0.10–6.65–12.17.30 ...
111.8460.17Carter's CRI .0 30 92.54–3.825.85 4.48 6.36.60
314.5622.16Carvana CVNA...dd308.74+12.69–2.45 –2.32 –1.24 ...
11.359.96CascadeAcqnCAS.UT......11.24+0.13 ... ... ... ...
10.4510.05CascadeAcqnA CAS ......10.43+0.06 ... ... ... ...
1.921.10CascadeAcqnWtCAS.WT......1.78+0.17 ... ... ... ...
10.973.15CasperSleepCSPR...dd10.31+0.14 ... ... ... ...
2.150.60CastlightHealthCSLT ...dd1.68–0.19–.28.02 ... ...
127.6831.04Catalent CTLT ... 66 117.99–7.281.14 2.83 3.24 ...
10.7010.45CatchaInvt CHAA.UT......10.60–0.04 ... ... ... ...
11.435.13CatchMarkTimber CTT 4.9dd10.92+0.41–.36 –.17 –.16.135
211.4687.50Caterpillar CAT 2.0 38 209.91+11.925.46 8.1310.611.03
17.326.07Cato CATO.0dd12.32+0.07 ... .75 .90 .33
53.8013.00CedarFairRec FUN .0dd46.48+3.53–10.45–3.362.46.935
19.273.47CedarRealty CDR 2.0dd13.46+0.85–.92 –.23 –.19.066
140.0952.70Celanese CE 2.0 8 135.22+2.4916.75 10.03 10.98.68
9.382.63Celestica CLS ... 18 8.67–0.06 ... ...1.09 ...
9.555.54CementosPacasmCPAC... 62 8.30–0.34.46 .46 .55 ...
6.811.55Cemex CX ...dd6.33–0.35 ... .36 .43 ...
9.161.41CenovusEnergy CVE .8dd6.90+0.15–1.45–.07.26.0137
4.042.65CenovusEnergyWtCVE.WT......3.24+0.09 ... ... ... ...
74.7043.96Centene CNC ... 19 57.97–1.233.12 5.21 5.89 ...
25.7811.58CenterPointEner CNP 3.0dd21.43+0.051.33 1.34 1.39.16
78.6043.58Centerspace CSR 4.0^17 69.66–2.846.00 –.32–1.76.70
8.622.96CentraisElBras EBR ...^6 5.37–0.141.97.791.05 ...
28.4512.40CentralPacFin CPF 4.2^16 21.67+0.091.32 1.50 1.54.23
3.611.86CentralPuertoCEPU...^2 2.34–0.031.21 1.02 1.39 ...
63.449.04CenturyComm CCS ...^10 58.22–2.946.13 8.52 ... ...
12.489.90CerberusTeleCTAC.UT......11.54+0.14 ... ... ... ...6.092.58BancoBradescoBBDO2.1 12 4.28+0.12 ... ... ....0035
23.1912.50BancodeChileBCH 2.7 ...23.08+0.951.16 1.41 ....5131
20.087.73Bladex BLX 6.3 9 15.88+0.24 ...2.19 2.23.25
34.2911.45BancoMacro BMA ... 2 15.25+0.42 ... ... ... ...
9.343.69BancSanBrasilBSBR 2.2...7.55–0.01 ... .74 .81.0254
24.3911.43BcoSantChile BSAC ... 20 24.11+1.661.67 1.62 1.84 ...
7.652.52BcoSantMexBSMX ... 8 4.95–0.10 ... .67 .77 ...
3.901.71BancoSantanderSAN ...dd3.64+0.23–.61.35 .44 ...
52.8216.27BanColombia CIB 3.1 34 35.53–0.92 ... .792.09.3201
30.7617.21BancorpSouth BXS 2.5 14 30.11+0.772.12 2.38 ... .19
34.7317.95BankofAmericaBAC 2.1 18 34.54+1.171.87 ... ... .18
35.5013.76BankofButterfield NTB 5.2 12 33.77+0.692.91 3.21 3.43.44
90.5446.70BankofHawaii BOH 3.0 23 89.10+1.563.86 4.58 4.90.67
80.4038.31BankofMontrealBMO 4.1^14 80.29+3.435.62 6.82 7.62.8199
46.8426.40BankNYMellon BK 2.9^11 42.32+0.393.83 3.95 4.54.31
56.9031.94BkNovaScotiaBNS 5.0^14 56.67+0.754.03 4.91 ....7064
40.8213.47BankUnited BKU 2.3 20 40.64+1.132.06 3.04 3.36.23
9.323.41Barclays BCS .6 ...8.55+0.48.45 .851.19.0555
10.444.67BaringsBDCBBDC8.2dd9.31–0.091.16.62 ... .19
8.271.11Barnes&NobleEducBNED ...dd7.27–0.43–.80–1.75–.34 ...
68.6030.22BarnesGroup B 1.3 30 50.54–1.853.07 1.84 2.39.16
31.2212.65BarrickGold GOLD1.7 15 19.78–2.371.31 1.38 1.37.09
32.5011.15BauschHealthBHC ...dd31.93+0.70–5.08 ...4.37 ...
95.1969.10BaxterIntl BAX 1.2 37 78.44–0.292.13 3.40 3.99.245
20.504.39BeazerHomes BZH ... 9 18.54–0.111.74 2.00 2.42 ...
284.97197.75BectonDicknsnBDX 1.3 48 247.93–8.392.7112.82 ... .83
54.8025.54Belden BDC .4dd44.98–0.36–1.233.18 3.62.05
26.5313.56BellRingBrandsBRBR ... 37 23.90–0.62.60 ... .97 ...
30.7614.06BenchmarkElecBHE 2.2 75 28.60+0.76.381.19 1.41.16
78.8843.05Berkley WRB .7 24 67.88 ...2.81 3.53 ... .12
372660239440 BerkHathwyABRK.A ... 16364400 –600.0049828 13829 16148 ...
247.26159.50BerkHathwyBBRK.B ... 16 241.85–0.6133.229.2210.77 ...
27.688.55BerkshireHills BHLB 2.4dd20.03+0.81–10.601.04 ... .12
61.0025.00BerryGlobal BERY ... 12 57.21–1.864.14 5.44 5.97 ...
124.8948.11BestBuy BBY 1.9 18 118.00–2.515.75 5.22 6.20.55
68.1210.13BigLots BIG 1.9 4 64.09–1.286.16 7.36 3.43.30
681.95250.50BiglariA BH.A ...dd590.67–8.33 ...–12.31–5.29 ...
135.0037.85BiglariB BH ...dd113.10–7.90 ...–12.31–5.29 ...
195.9523.61Bill.com BILL ...dd184.21–5.79–.70 ... ... ...
100.7726.56BiohavenPharmBHVN ...dd82.89–0.97–10.91 ...–9.94 ...
689.00309.38Bio-RadLabA BIO ... 5 637.01–25.34 ...11.63 12.26 ...
10.3310.20BiteAcqn BITE.UT ......10.22 ... ... ... ... ...
85.3748.07BlackHills BKH 3.7 17 61.35–0.273.65 3.90 4.06.565
97.1950.01BlackKnight BKI ... 50 81.73–5.671.73 ... ... ...
10.144.04BlackStoneMinBSM 7.4 18 9.45–0.261.01.55 .52.175
28.772.70BlackBerry BB ...dd10.90–2.14–.27.17 .14 ...
788.00323.98BlackRock BLK 2.3^22 710.11–12.8731.85 36.78 41.044.13
72.1033.00Blackstone BX 3.2^65 69.97–0.24 ...3.20 3.70.96
40.6212.67BlackstoneMtgBXMT8.7^31 28.58–0.49.972.37 2.45.62
23.7111.29BlockHR HRB 5.4 19 19.22–0.38–.04 3.29 ... .26
44.953.00BloomEnergy BE ...dd32.04–8.40 ...–.10.18 ...
28.842.01BlueApron APRN ...dd9.14–0.87 ...–2.33 –1.87 ...
9.603.25BluegreenVacBXG .0 49 7.83–0.01.47 .17 ...1.19
15.794.24BluegreenVacBVH ...dd15.77+0.59 ... ... ... ...
45.603.60BlueLinx BXC ... 9 44.76+0.15–1.89 ... .82 ...
10.9910.30BlueRiverAcqnBLUA.UT ......10.57+0.07 ... ... ... ...
13.359.85BluescapeOppsBOAC.UT ......12.55+0.25 ... ... ... ...
13.0910.03BluescapeOppsAcqnBOAC ......11.32+0.33 ... ... ... ...
3.151.39BluescapeOppsWtBOAC.WT ......2.66–0.06 ... ... ... ...
334.6689.00Boeing BA ...dd217.47+6.49–20.88.035.43 ...
54.3720.08BoiseCascadeBCC .8 13 51.83–0.322.06 5.14 ... .10
29.668.25BonanzaCreekEnerBCEI ... 5 27.06+0.984.95 4.95 5.35 ...
62.838.03BootBarn BOOT ... 44 60.91+0.031.64 ... ... ...
100.2654.37BoozAllen BAH 1.9 20 78.71–3.883.41 3.84 4.09.37
12.844.06BoqiiHolding BQ ...dd9.51–0.49 ...–3.37 –1.35 ...
46.4817.00BorgWarner BWA 1.6 20 43.56+1.572.34 3.97 4.73.17
3.750.24BorrDrilling BORR ...dd1.34+0.02–2.78 –1.48–.72 ...
1236.57290.02BostonBeer SAM ... 72 1113.13–54.00 ...22.84 29.39 ...
146.9569.69BostonProps BXP 4.2 17 92.24–1.865.54 2.60 ... .98
42.8524.10BostonSci BSX ...dd38.03–0.36–.12 ...1.83 ...
22.098.64Box BOX ...dd18.52–0.57–.98 ... ... ...
55.666.44BoydGaming BYD ...dd52.91–1.18–1.192.10 2.68 ...
54.7033.00Brady BRC 1.7 25 51.05–0.152.11 2.55 ....22
8.411.14BraemarHtls BHR ...dd6.45+0.85–.32–3.02 –2.02 ...
16.057.48BrandywineRealtyBDN 6.4 7 11.80–0.191.77.06 .14 .19
5.722.50BrasilAgro LND 2.6 12 4.40–0.06.47 ... ....1117
14.263.86Braskem BAK ...dd11.53+0.21–1.78 –2.11.80 ...
17.505.86BrighamMin MNRL7.3dd15.50–0.08.26 .31 .67 .24
182.4964.23BrightHorizonsBFAM ...cc169.69–8.49.452.42 4.20 ...
9.095.51BrightScholarEducBEDU1.6^33 6.43+0.05 ... .45 .65 .12
21.693.61BrightSphere BSIG .2^10 19.18–0.662.45 2.02 2.61.01
16.346.85BrightView BV ...dd15.86+0.15–.40 1.05 1.23 ...
72.497.00BrinkerIntl EAT .0cc71.63+4.83.63 ... ... .38
86.0633.17Brink's BCO .8dd72.76–0.66.573.03 4.45.15
67.1645.76BristolMyers BMY 3.2dd60.60+0.61–3.997.49 8.09.49
0.730.26BristolMyersRtCELG.RT .0... .36 ... ... ... ....1479
34.2910.50Bristow VTOL ...dd27.07–0.61–.51 1.81 2.08 ...
43.7027.32BritishAmTob BTI 8.2 10 36.27–1.763.59 4.63 4.98.7412
20.397.51BrixmorProp BRX 4.4 48 19.55+0.22.41 ... ....215
12.745.44BroadmarkRealtyBRMK7.9 22 10.57–0.15 ... .75 .88.07
0.500.15BroadmarkRltyWtBRMK.WT ...... .20–0.09 ... ... ... ...
158.3681.90BroadridgeFinl BR 1.5 34 149.54+1.473.95 5.52 6.03.575
11.369.84BroadstoneAcqnBSN.UT ......11.15+0.22 ... ... ... ...
10.699.60BroadstoneAcqnABSN ... ...10.28+0.03 ... ... ... ...
1.850.53BroadstoneAcqnWtBSN.WT ......1.65+0.25 ... ... ... ...
19.9915.90Broadstone BNL 5.3 35 19.03+0.09 ... .45 .57 .25
8.311.47BrookdaleSrLivingBKD ... 28 5.05–0.15–1.44.25–1.48 ...
45.6121.57BrookfieldMgt BAM 1.2dd43.45+0.50 ...2.88 3.17.13
46.2718.60BrookfieldBusPtrBBU .6dd42.86+0.26–1.133.16 3.47.0625
74.6032.54BrookfieldInfr BIPC 3.3dd61.66+2.17 ... .181.01.51
54.7423.22BrookfieldInfr BIP 3.8cc53.20+2.60.35 .75 .90 .51
63.3126.89BrookfieldRenewBEPC 2.4...49.19–1.34 ... ... ....3038
49.8716.03BrookfieldRenew BEP 2.6dd46.20–0.09–.61 –.13.04.3038
48.7630.70Brown&BrownBRO .8 27 45.59+0.791.69 ... ....0925
83.0141.03Brown-FormanABF.A 1.0 37 70.34–0.75 ...1.74 1.88.1795
83.4044.68Brown-FormanBBF.B 1.0 39 75.43–1.42 ...1.74 1.88.1795
94.3225.22Brunswick BC 1.2 19 91.33–0.294.68 6.39 7.17.27
42.3611.76Buckle BKE 2.3 17 38.57–0.322.14 2.32 2.242.00
14.325.12BuenaventuraBVN ...dd10.78+0.51–.05.04 .85 ...
8.401.01Build-A-Bear BBW ...dd5.94–0.28.02–1.27.23 ...
79.4529.00Bunge BG 2.6 10 76.38–1.627.71 6.36 6.43.50
11.103.40BurfordCapitalBUR ... 13 8.78–0.29.97 ... ... ...
271.75105.67BurlingtonStrsBURL ...dd264.81+2.156.91 ... ... ...New York Stock Exchange Composite List
-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