Koersen » Verenigde Staten » Cboe-US a - z » C | DeBeurs.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 54,300 -0,710 -1,29% 55,260 54,060 55,010 10 dec
C.H. Robinson Wor... 75,800 -0,470 -0,62% 76,780 75,455 76,270 10 dec
CA INC 44,440 0,000 0,00% 0,000 0,000 44,440 nov '18
Cabot Microelectr... 128,620 -0,110 -0,09% 129,360 127,440 128,730 10 dec
Cadence Design Sy... 65,850 -0,180 -0,27% 66,720 65,500 66,030 10 dec
Cadiz 11,440 -0,010 -0,09% 11,530 11,250 11,450 10 dec
Caesars Acquisiti... 21,200 0,000 0,00% 0,000 0,000 21,200 okt '17
Caesars Entertain... 13,020 +0,050 +0,39% 13,020 12,940 12,970 10 dec
Caesarstone Ltd 15,000 -0,020 -0,13% 15,070 14,820 15,020 10 dec
CafePress 1,470 0,000 0,00% 1,590 1,460 1,470 nov '18
Caladrius Bioscie... 2,510 -0,100 -3,83% 2,660 2,500 2,610 10 dec
Calamos Convertib... 11,370 -0,030 -0,26% 11,430 11,350 11,400 10 dec
Calamos Convertib... 10,960 -0,030 -0,27% 10,975 10,900 10,990 10 dec
Calamos Dynamic C... 20,900 +0,090 +0,43% 20,930 20,750 20,810 10 dec
Calamos Global Dy... 8,570 -0,040 -0,46% 8,630 8,540 8,610 10 dec
Calamos Global To... 12,790 +0,150 +1,19% 12,800 12,650 12,640 10 dec
Calamos Strategic... 13,270 -0,050 -0,38% 13,350 13,240 13,320 10 dec
CalAmp Corp 10,520 -0,200 -1,87% 10,780 10,350 10,720 10 dec
Calavo Growers 88,220 -1,220 -1,36% 89,420 87,975 89,440 10 dec
CALIF FIRST NATL ... 13,300 0,000 0,00% 0,000 0,000 13,300 nov '17
Calithera Bioscie... 4,490 -0,120 -2,60% 4,680 4,350 4,610 10 dec
Callidus Software 36,000 0,000 0,00% 36,000 35,900 36,000 apr '18
Cal-Maine Foods 43,070 -1,060 -2,40% 43,970 43,050 44,130 10 dec
Calumet Specialty... 3,450 +0,200 +6,15% 3,530 3,240 3,250 10 dec
Cambium Learning ... 14,480 0,000 0,00% 14,510 14,480 14,480 17 dec
Camden National Corp 44,140 +0,330 +0,75% 44,210 43,570 43,810 10 dec
Camtek Ltd 10,480 +0,020 +0,19% 10,580 10,430 10,460 10 dec
Canadian Solar 19,310 +0,260 +1,36% 19,443 18,880 19,050 10 dec
Cancer Genetics 7,020 +0,190 +2,78% 7,089 6,556 6,830 10 dec
Canterbury Park H... 12,301 +0,151 +1,25% 12,468 12,300 12,150 10 dec
Capella Education... 104,000 0,000 0,00% 105,000 102,950 104,000 jul '18
Capital Bank Fina... 41,700 0,000 0,00% 0,000 0,000 41,700 nov '17
Capital City Bank... 29,340 +0,290 +1,00% 29,430 28,920 29,050 10 dec
Capital Product P... 11,720 +0,150 +1,30% 11,800 11,580 11,570 10 dec
Capital Southwest... 22,000 0,000 0,00% 22,120 21,940 22,000 10 dec
Capitala Finance ... 8,600 +0,100 +1,18% 8,600 8,500 8,500 10 dec
Capitol Acquisiti... 10,950 0,000 0,00% 0,000 0,000 10,950 jun '17
Capitol Acquisiti... 10,000 0,000 0,00% 0,000 0,000 10,000 jun '17
Capitol Acquisiti... 1,880 0,000 0,00% 0,000 0,000 1,880 jun '17
Capitol Federal F... 14,060 +0,070 +0,50% 14,070 13,960 13,990 10 dec
Capnia-Units 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Capricor Therapeu... 1,410 -0,010 -0,70% 1,460 1,400 1,420 10 dec
Capstone Turbine ... 3,290 -0,280 -7,84% 3,540 3,250 3,570 10 dec
CARA Therapeutics 16,870 +0,600 +3,69% 16,930 16,160 16,270 10 dec
Carbonite 22,955 +0,020 +0,09% 22,970 22,930 22,935 10 dec
CardConnect Corp 15,050 0,000 0,00% 0,000 0,000 15,050 jul '17
CardioDx 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Cardiovascular Sy... 43,600 -0,780 -1,76% 44,500 43,435 44,380 10 dec
Cardtronics plc 40,380 -0,090 -0,22% 40,800 40,080 40,470 10 dec
CareDx 21,080 -0,210 -0,99% 21,420 20,590 21,290 10 dec
Career Education ... 17,260 +0,160 +0,94% 17,440 17,080 17,100 10 dec
CareTrust REIT 21,400 -0,200 -0,93% 21,700 21,180 21,600 10 dec
Carlyle Group LP ... 29,430 +0,260 +0,89% 29,870 29,140 29,170 10 dec
Carolina Financia... 42,190 +0,450 +1,08% 42,190 41,590 41,740 10 dec
Carolina Trust Ba... 12,360 -0,155 -1,24% 12,425 12,360 12,515 10 dec
Carrizo Oil & Gas 7,530 +0,060 +0,80% 7,610 7,365 7,470 10 dec
Carrols Restauran... 7,160 -0,065 -0,90% 7,210 7,120 7,225 10 dec
CARTESIAN INC 0,400 0,000 0,00% 0,000 0,000 0,400 nov '17
Carver Bancorp 2,730 +0,030 +1,11% 2,761 2,730 2,700 09 dec
CAS Medical Systems 2,440 0,000 0,00% 2,450 2,440 2,440 18 apr
Cascade Bancorp 6,990 0,000 0,00% 0,000 0,000 6,990 mei '17
Cascadian Therape... 10,020 0,000 0,00% 10,030 9,990 10,020 mrt '18
Casella Waste Sys... 47,250 +0,110 +0,23% 47,460 46,950 47,140 10 dec
Casey's General S... 158,700 -16,750 -9,55% 171,000 157,330 175,450 10 dec
CASI Pharmaceuticals 3,170 -0,030 -0,94% 3,220 3,110 3,200 10 dec
Cass Information ... 56,950 +0,350 +0,62% 56,950 54,510 56,600 10 dec
Catabasis Pharmac... 5,650 -0,050 -0,88% 5,760 5,510 5,700 10 dec
Catalyst Biosciences 5,080 +0,070 +1,40% 5,080 4,880 5,010 10 dec
Catalyst Pharmace... 4,560 +0,060 +1,33% 4,695 4,430 4,500 10 dec
Cathay General Ba... 19,070 0,000 0,00% 19,070 19,070 19,070 nov '18
Cathay General Ba... 37,440 +0,080 +0,21% 37,560 37,020 37,360 10 dec
Cavco Industries 200,460 -2,320 -1,14% 201,410 199,650 202,780 10 dec
Cavium 86,230 0,000 0,00% 86,330 85,420 86,230 jul '18
CB Financial Serv... 30,220 +0,040 +0,13% 30,300 30,002 30,180 10 dec
CBAK Energy Techn... 1,050 -0,005 -0,47% 1,070 1,020 1,055 10 dec
Cboe Global Marke... 104,200 -2,740 -2,56% 107,190 104,720 106,940 sep '18
CCUR HOLDINGS INC 4,850 0,000 0,00% 5,300 4,850 4,850 mrt '18
CDK Global 53,500 -0,510 -0,94% 53,980 53,170 54,010 10 dec
CDTI Advanced Mat... 0,745 0,000 0,00% 0,884 0,730 0,745 dec '18
CDW Corp 135,750 +1,410 +1,05% 135,820 134,000 134,340 10 dec
CECO Environmenta... 7,970 +0,010 +0,13% 7,980 7,920 7,960 10 dec
Celgene Corp 0,470 0,000 0,00% 0,480 0,440 0,470 29 nov
Celgene Corp 108,260 +0,130 +0,12% 108,590 107,270 108,130 20 nov
Celldex Therapeutics 2,315 +0,015 +0,65% 2,350 2,270 2,300 10 dec
Cellect Biotechno... 2,435 -0,025 -1,02% 2,540 2,400 2,460 10 dec
Cellect Biotechno... 0,170 0,000 0,00% 0,170 0,170 0,170 02 dec
Cellectar Bioscie... 0,130 +0,030 +30,39% 0,130 0,080 0,100 10 dec
Cellectar Bioscie... 0,130 0,000 0,00% 0,130 0,100 0,130 20 aug
Cellectar Bioscie... 2,150 +0,224 +11,64% 2,200 1,910 1,926 10 dec
Cellectis SA 15,090 +0,200 +1,34% 15,180 14,886 14,890 10 dec
Cellular Biomedic... 16,500 -0,620 -3,62% 17,350 16,480 17,120 10 dec
Celsion Corp 1,590 +0,150 +10,42% 1,660 1,427 1,440 10 dec
Celyad SA 10,450 -1,550 -12,92% 11,460 10,260 12,000 10 dec
Cempra 2,325 0,000 0,00% 0,000 0,000 2,325 nov '17
Cemtrex 1,180 -0,066 -5,30% 1,267 1,110 1,246 10 dec
CenterState Bank ... 25,140 +0,030 +0,12% 25,190 24,865 25,110 10 dec
Central European ... 4,510 +0,010 +0,22% 4,525 4,500 4,500 10 dec
Central Federal Corp 13,840 +0,090 +0,65% 13,850 13,750 13,750 09 dec
Central Garden & ... 28,490 +0,140 +0,49% 28,620 28,120 28,350 10 dec
Central Garden & ... 27,000 +0,150 +0,56% 27,080 26,595 26,850 10 dec
Central Valley Co... 21,200 +0,180 +0,86% 21,320 20,880 21,020 10 dec
Centrue Financial... 27,730 0,000 0,00% 0,000 0,000 27,730 jun '17
Century Aluminum ... 7,280 +0,120 +1,68% 0,000 0,000 7,160 10 dec
Century Bancorp 86,740 +0,960 +1,12% 87,120 86,400 85,780 10 dec
Century Casinos 8,310 +0,330 +4,14% 8,310 7,930 7,980 10 dec
Ceragon Networks Ltd 1,870 -0,020 -1,06% 1,920 1,850 1,890 10 dec
Cerecor 0,013 0,000 0,00% 0,020 0,010 0,013 okt '18
Cerecor 3,840 +0,120 +3,23% 4,007 3,680 3,720 10 dec
Cerner Corp 71,710 +0,270 +0,38% 71,830 71,110 71,440 10 dec
Cerus Corp 3,840 -0,030 -0,78% 3,890 3,700 3,870 10 dec
Cesca Therapeutics 5,140 0,000 0,00% 5,200 4,800 5,140 31 okt
CEVA Inc 26,310 +0,075 +0,29% 26,670 26,080 26,235 10 dec
CF Corporation 10,810 0,000 0,00% 0,000 0,000 10,810 nov '17
CF Corporation 9,870 0,000 0,00% 0,000 0,000 9,870 nov '17
CF Corporation 1,510 0,000 0,00% 0,000 0,000 1,510 nov '17
Champions Oncology 7,300 -0,510 -6,53% 7,850 6,970 7,810 10 dec
Changyou.com Limited 9,700 -0,060 -0,61% 9,775 9,660 9,760 10 dec
Chanticleer Holdings 0,580 +0,005 +0,80% 0,637 0,539 0,575 10 dec
Chanticleer Holdings 0,232 0,000 0,00% 0,000 0,000 0,232 jun '17
Charles & Colvard... 1,390 -0,049 -3,43% 1,460 1,390 1,439 10 dec
Chart Industries 55,850 -0,140 -0,25% 56,485 55,440 55,990 10 dec
Charter Communica... 461,710 -6,950 -1,48% 469,700 460,470 468,660 10 dec
Charter Financial... 24,910 0,000 0,00% 24,920 24,670 24,910 aug '18
Check Point Softw... 112,420 -1,050 -0,93% 113,790 112,270 113,470 10 dec
Check-Cap Ltd 1,500 +0,060 +4,17% 1,500 1,390 1,440 10 dec
Check-Cap Ltd 0,010 -0,010 -49,75% 0,013 0,010 0,020 10 dec
Cheesecake Factory 41,510 -0,500 -1,19% 42,080 41,080 42,010 10 dec
Chefs' Warehouse ... 35,700 +0,240 +0,68% 35,760 35,190 35,460 10 dec
Chembio Diagnostics 4,270 +0,140 +3,39% 4,330 3,950 4,130 10 dec
Chemical Financia... 42,020 0,000 0,00% 43,750 42,000 42,020 31 jul
ChemoCentryx 31,130 +1,500 +5,06% 31,480 29,600 29,630 10 dec
Chemung Financial... 43,880 +0,190 +0,43% 43,966 42,650 43,690 10 dec
Cherokee 0,519 0,000 0,00% 0,000 0,000 0,519 26 jun
Chiasma 5,370 +0,080 +1,51% 5,380 5,180 5,290 10 dec
Children's Place 70,660 +0,760 +1,09% 70,760 68,850 69,900 10 dec
Chimerix 2,020 -0,510 -20,16% 2,600 1,760 2,530 10 dec
China Advanced Co... 3,510 0,000 0,00% 0,000 0,000 3,510 22 jul
China Auto Logistics 2,370 0,000 0,00% 5,000 2,320 2,370 jul '18
China Auto Rental... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
China Automotive ... 3,820 -0,090 -2,30% 3,890 3,730 3,910 10 dec
China Biologic Pr... 117,020 -0,120 -0,10% 117,415 116,700 117,140 10 dec
China Ceramics Co... 0,750 +0,005 +0,61% 0,760 0,723 0,746 10 dec
China Commercial ... 1,200 0,000 0,00% 1,270 1,150 1,200 jul '18
China Customer Re... 10,090 -0,100 -0,98% 10,090 10,090 10,190 09 dec
China Finance Onl... 0,552 -0,056 -9,26% 0,600 0,552 0,608 10 dec
China HGS Real Es... 0,840 +0,106 +14,38% 0,850 0,750 0,734 10 dec
China Information... 1,760 0,000 0,00% 0,000 0,000 1,760 jun '18
China Jo-Jo Drugs... 1,550 -0,070 -4,32% 1,640 1,550 1,620 10 dec
China Lending Corp 0,380 0,000 0,00% 0,420 0,362 0,380 05 sep
China Natural Res... 1,910 -0,030 -1,54% 2,154 1,880 1,940 10 dec
China Recycling E... 0,248 -0,002 -0,64% 0,269 0,236 0,250 10 dec
China TechFaith W... 0,224 0,000 0,00% 0,260 0,180 0,224 16 sep
China XD Plastics... 1,720 -0,130 -7,03% 1,860 1,720 1,850 10 dec
ChinaCache Intern... 0,884 0,000 0,00% 0,000 0,000 0,884 17 mei
ChinaNet Online H... 1,172 -0,008 -0,68% 1,200 1,160 1,180 10 dec
ChromaDex Corp 3,820 -0,020 -0,52% 3,850 3,750 3,840 10 dec
CHS 27,550 +0,020 +0,07% 27,690 27,520 27,530 10 dec
CHS 26,953 +0,093 +0,35% 26,990 26,836 26,860 10 dec
CHS 26,290 -0,001 0,00% 26,370 26,236 26,290 10 dec
CHS 27,440 +0,040 +0,15% 27,440 27,320 27,400 10 dec
CHS 28,170 +0,010 +0,04% 28,250 28,160 28,160 10 dec
Churchill Downs 131,890 +0,760 +0,58% 131,910 130,590 131,130 10 dec
Chuy's Holdings 27,530 -0,470 -1,68% 28,040 27,330 28,000 10 dec
Cidara Therapeutics 2,690 -0,020 -0,74% 2,740 2,610 2,710 10 dec
CIFC LLC 11,400 0,000 0,00% 0,000 0,000 11,400 nov '16
CIM Commercial Tr... 14,480 +0,200 +1,40% 14,623 14,330 14,280 10 dec
Cimpress PLC 123,000 -1,850 -1,48% 124,920 122,300 124,850 10 dec
Cincinnati Financ... 105,710 -0,550 -0,52% 106,680 105,580 106,260 10 dec
Cinedigm Corp 0,800 -0,036 -4,31% 0,800 0,760 0,836 10 dec
Cintas Corp 255,900 +2,090 +0,82% 256,730 253,970 253,810 10 dec
Cirrus Logic 74,240 +0,390 +0,53% 74,575 73,735 73,850 10 dec
Cisco Systems 44,100 +0,200 +0,46% 0,000 0,000 43,900 10 dec
Citi Trends 21,410 +0,190 +0,90% 21,485 20,880 21,220 10 dec
Citizens & Northe... 25,770 +0,160 +0,62% 26,070 25,400 25,610 10 dec
Citizens Communit... 12,100 -0,100 -0,82% 12,250 12,100 12,200 10 dec
Citizens First Corp 25,724 0,000 0,00% 0,000 0,000 25,724 28 jun
Citizens Holding ... 22,720 -0,080 -0,35% 22,985 22,080 22,800 10 dec
Citrix Systems 109,680 -0,600 -0,54% 110,650 109,590 110,280 10 dec
City Holding Company 79,850 +0,570 +0,72% 79,970 79,180 79,280 10 dec
Civista Bancshares 21,920 +0,270 +1,25% 21,960 21,540 21,650 10 dec
Civista Bancshares 68,250 +0,250 +0,37% 68,250 68,250 68,000 10 dec
Civitas Therapeutics 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Clean Energy Fuel... 1,940 +0,040 +2,11% 1,945 1,885 1,900 10 dec
Cleantech Solutio... 9,380 0,000 0,00% 0,000 0,000 9,380 jan '18
Clearfield 14,170 +0,160 +1,14% 14,170 13,955 14,010 10 dec
ClearOne 1,980 +0,230 +13,14% 1,980 1,760 1,750 10 dec
Clearside Biomedical 1,640 +0,070 +4,46% 1,687 1,540 1,570 10 dec
ClearSign Technol... 0,886 +0,014 +1,61% 1,015 0,850 0,872 10 dec
Cleveland Biolabs 0,700 -0,040 -5,41% 0,740 0,660 0,740 10 dec
Clifton Bancorp Inc 15,650 0,000 0,00% 15,840 15,560 15,650 mrt '18
Clovis Oncology 12,090 +1,380 +12,89% 0,000 0,000 10,710 10 dec
CME Group 205,100 +0,110 +0,05% 206,600 204,090 204,990 10 dec
CNB Financial Corp 32,110 +0,240 +0,75% 32,120 31,770 31,870 10 dec
Coastway Bancorp 28,240 0,000 0,00% 28,250 28,230 28,240 okt '18
CoBiz Financial 22,140 0,000 0,00% 22,520 22,100 22,140 sep '18
Coca-Cola Consoli... 277,610 +3,310 +1,21% 277,610 272,950 274,300 10 dec
Codexis 15,680 +0,080 +0,51% 15,750 15,460 15,600 10 dec
Codorus Valley Ba... 22,540 +0,540 +2,45% 22,750 22,010 22,000 10 dec
Coffee Holding Co 4,240 +0,005 +0,12% 4,260 4,070 4,235 10 dec
Cogent Communicat... 60,540 +0,500 +0,83% 61,240 59,920 60,040 10 dec
Cogentix Medical 3,850 0,000 0,00% 3,850 3,820 3,850 apr '18
Cognex Corp 50,950 +0,800 +1,60% 50,980 50,130 50,150 10 dec
Cognizant Technol... 61,110 -0,770 -1,24% 61,900 61,020 61,880 10 dec
Coherent Inc 145,690 +1,690 +1,17% 146,105 143,530 144,000 10 dec
Coherus Biosciences 17,790 +0,220 +1,25% 18,109 17,495 17,570 10 dec
Cohu 19,170 +0,450 +2,40% 19,200 18,670 18,720 10 dec
Collectors Universe 24,490 +0,190 +0,78% 25,095 24,120 24,300 10 dec
Collegium Pharmac... 21,260 +0,300 +1,43% 21,370 20,520 20,960 10 dec
Colliers Internat... 74,710 +0,320 +0,43% 75,250 74,140 74,390 10 dec
Colony Bankcorp 16,110 +0,070 +0,44% 16,250 15,510 16,040 10 dec
Columbia Banking ... 38,930 +0,090 +0,23% 39,020 38,780 38,840 10 dec
Columbia Sportswe... 91,980 +0,070 +0,08% 92,410 91,540 91,910 10 dec
Columbus McKinnon... 42,230 +0,300 +0,72% 42,330 41,595 41,930 10 dec
CombiMatrix Corpo... 6,250 0,000 0,00% 0,000 6,105 6,250 nov '17
CombiMatrix Corpo... 2,500 0,000 0,00% 0,000 0,000 2,500 nov '17
Comcast Corp 42,770 -1,120 -2,55% 0,000 0,000 43,890 10 dec
Commerce Bancshares 25,650 -0,043 -0,17% 25,690 25,650 25,693 10 dec
Commerce Bancshares 65,180 +0,330 +0,51% 65,330 64,590 64,850 10 dec
Commerce Union Ba... 25,640 0,000 0,00% 0,000 0,000 25,640 dec '17
CommerceHub 22,740 0,000 0,00% 22,790 22,710 22,740 mei '18
CommerceHub 22,730 0,000 0,00% 22,750 22,720 22,730 mei '18
Commercial Vehicl... 7,040 +0,080 +1,15% 7,050 6,880 6,960 10 dec
CommScope Holding... 12,930 -0,140 -1,07% 13,171 12,860 13,070 10 dec
Communications Sy... 8,710 +0,380 +4,56% 8,870 8,130 8,330 10 dec
Community Bankers... 8,990 +0,410 +4,78% 9,000 8,500 8,580 10 dec
Community Choice ... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Community Health ... 0,002 0,000 0,00% 0,002 0,001 0,002 11 jan
Community Trust B... 45,470 +0,300 +0,66% 45,520 45,170 45,170 10 dec
Community West Ba... 11,000 0,000 0,00% 11,264 11,000 11,000 10 dec
Commvault Systems 47,570 -0,310 -0,65% 48,120 47,360 47,880 10 dec
Compugen Ltd 5,560 +0,130 +2,39% 5,700 5,370 5,430 10 dec
Computer Programs... 26,650 +0,280 +1,06% 26,690 25,960 26,370 10 dec
Computer Task Group 5,380 -0,060 -1,10% 5,500 5,320 5,440 10 dec
Comstock Holding ... 2,045 -0,005 -0,25% 2,120 2,020 2,050 10 dec
Comtech Telecommu... 34,480 -0,220 -0,63% 34,930 34,320 34,700 10 dec
Conatus Pharmaceu... 0,387 +0,014 +3,86% 0,390 0,368 0,372 10 dec
Concert Pharmaceu... 7,950 +0,070 +0,89% 7,985 7,728 7,880 10 dec
Concordia Interna... 0,190 0,000 0,00% 0,205 0,189 0,190 jun '18
Condor Hospitalit... 10,500 0,000 0,00% 0,000 0,000 10,500 aug '17
ConforMIS 1,540 +0,050 +3,36% 1,590 1,480 1,490 10 dec
congatec Holding AG 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Conifer Holdings 3,850 0,000 0,00% 3,860 3,850 3,850 10 dec
CONMED Corp 112,100 -0,130 -0,12% 112,900 110,970 112,230 10 dec
Connecticut Water... 69,980 0,000 0,00% 70,000 69,980 69,980 09 okt
ConnectOne Bancorp 25,090 +0,100 +0,40% 25,120 24,890 24,990 10 dec
CONNECTURE INC 0,280 0,000 0,00% 0,000 0,000 0,280 okt '17
Conn's Inc 13,650 -6,850 -33,41% 0,000 0,000 20,500 10 dec
Consolidated Comm... 3,680 -0,090 -2,39% 3,810 3,630 3,770 10 dec
Consolidated Wate... 16,520 -0,040 -0,24% 16,870 16,420 16,560 10 dec
Consumer Portfoli... 3,380 -0,020 -0,59% 3,380 3,338 3,400 10 dec
ContraFect Corp 0,323 +0,030 +10,22% 0,340 0,301 0,293 10 dec
ContraVir Pharmac... 3,540 -0,040 -1,12% 0,000 0,000 3,580 22 jul
Control4 Corp 23,910 0,000 0,00% 23,910 23,880 23,910 31 jul
Conyers Park II A... 11,000 +0,200 +1,85% 11,000 11,000 10,800 10 dec
Copart 88,380 +0,180 +0,20% 88,710 87,860 88,200 10 dec
Corbus Pharmaceut... 4,880 -0,010 -0,20% 4,960 4,780 4,890 10 dec
Corcept Therapeutics 13,800 +0,050 +0,36% 13,980 13,665 13,750 10 dec
Core Mark Holding Co 25,650 -0,140 -0,54% 25,870 25,040 25,790 10 dec
Corium International 12,700 0,000 0,00% 12,745 12,650 12,700 nov '18
Cornerstone OnDemand 58,670 -2,020 -3,33% 60,778 58,234 60,690 10 dec
CorVel Corp 81,920 +0,200 +0,24% 82,790 81,290 81,720 10 dec
Corvus Pharmaceut... 3,960 -0,090 -2,22% 4,240 3,880 4,050 10 dec
CoStar Group 581,690 -13,230 -2,22% 598,990 579,910 594,920 10 dec
Costco Wholesale ... 295,780 +0,620 +0,21% 296,690 294,545 295,160 10 dec
CounterPath Corp 1,095 -0,015 -1,36% 1,300 1,050 1,110 10 dec
County Bancorp 25,510 -0,150 -0,58% 25,795 25,510 25,660 10 dec
Covenant Transpor... 12,840 -0,070 -0,54% 12,900 12,660 12,910 10 dec
Covisint Corporation 2,450 0,000 0,00% 0,000 0,000 2,450 jul '17
Cowen 26,910 -0,100 -0,37% 27,000 26,910 27,010 10 dec
Cowen 15,130 +0,050 +0,33% 15,210 15,000 15,080 10 dec
CPI Card Group 0,890 -0,013 -1,41% 0,950 0,885 0,903 10 dec
CPS Technologies ... 0,990 -0,020 -1,98% 1,001 0,980 1,010 10 dec
CRA International 52,950 +0,560 +1,07% 52,950 51,990 52,390 10 dec
Cracker Barrel Ol... 152,320 +0,910 +0,60% 152,500 150,410 151,410 10 dec
Craft Brew Alliance 16,465 +0,005 +0,03% 16,500 16,450 16,460 10 dec
Cray 35,010 +0,015 +0,04% 35,010 34,990 34,995 24 sep
Credit Acceptance... 431,600 +4,270 +1,00% 433,000 426,000 427,330 10 dec
Credit Suisse X-L... 8,835 -0,001 -0,01% 8,910 8,813 8,836 10 dec
Credit Suisse X-L... 6,707 -0,007 -0,10% 6,710 6,660 6,714 10 dec
Cree 43,700 +0,380 +0,88% 44,260 43,100 43,320 10 dec
Cresud S.A.C.I.F.... 5,230 -0,220 -4,04% 5,470 5,200 5,450 10 dec
Criteo SA 17,360 -0,030 -0,17% 17,660 17,290 17,390 10 dec
Crocs 35,595 -0,675 -1,86% 36,450 35,370 36,270 10 dec
Cross Country Hea... 11,850 -0,010 -0,08% 12,030 11,760 11,860 10 dec
Crossroads Capital 2,240 0,000 0,00% 0,000 0,000 2,240 jun '17
Crossroads Systems 1,900 0,000 0,00% 0,000 0,000 1,900 aug '17
Crossroads System... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Crown Crafts Inc 6,700 -0,110 -1,62% 6,860 6,700 6,810 10 dec
CryoPort 11,500 -0,760 -6,20% 11,500 11,500 12,260 06 dec
CryoPort 14,360 +0,025 +0,17% 14,620 14,130 14,335 10 dec
CSG Systems Inter... 55,960 -0,560 -0,99% 56,690 55,930 56,520 10 dec
CSI Compressco LP 2,350 +0,040 +1,73% 2,413 2,300 2,310 10 dec
CSP 12,900 +0,097 +0,76% 12,900 12,400 12,803 10 dec
CSW Industrials 74,980 +0,520 +0,70% 75,070 73,350 74,460 10 dec
CSX Corp 70,400 -0,010 -0,01% 70,580 69,430 70,410 10 dec
CTI BioPharma Corp 0,989 +0,104 +11,75% 0,995 0,915 0,885 10 dec
CTI Industries Corp 0,590 -0,002 -0,30% 0,630 0,583 0,592 10 dec
CU Bancorp (CA) 37,500 0,000 0,00% 0,000 0,000 37,500 okt '17
CUI Global 1,110 -0,020 -1,77% 1,150 1,100 1,130 10 dec
Cumberland Pharma... 5,310 +0,100 +1,92% 5,335 5,220 5,210 10 dec
Cumulus Media 17,160 -0,080 -0,46% 17,510 16,880 17,240 10 dec
Curis 1,570 +0,050 +3,29% 1,600 1,460 1,520 10 dec
Cutera 37,310 +0,340 +0,92% 37,340 35,980 36,970 10 dec
CVB Financial Corp 21,435 +0,075 +0,35% 21,450 21,280 21,360 10 dec
CVD Equipment Corp 3,300 -0,020 -0,60% 3,330 3,260 3,320 10 dec
Cyanotech Corp 2,290 +0,030 +1,33% 2,297 2,290 2,260 10 dec
CyberArk Software... 120,140 +0,630 +0,53% 120,970 118,682 119,510 10 dec
CyberOptics Corp 17,530 -0,120 -0,68% 17,930 17,530 17,650 10 dec
Cyclacel Pharmace... 4,850 +0,600 +14,12% 5,150 4,630 4,250 10 dec
Cyclacel Pharmace... 0,740 -0,010 -1,33% 0,750 0,673 0,750 10 dec
CymaBay Therapeutics 1,700 -0,050 -2,86% 1,790 1,680 1,750 10 dec
Cypress Semicondu... 23,380 +0,020 +0,09% 23,470 23,350 23,360 10 dec
CYREN Ltd 1,325 -0,025 -1,85% 1,350 1,320 1,350 10 dec
CyrusOne 63,320 -0,160 -0,25% 64,551 63,200 63,480 10 dec
Cytokinetics 9,490 -0,140 -1,45% 9,670 9,340 9,630 10 dec
CytomX Therapeutics 6,420 +0,050 +0,78% 6,480 6,350 6,370 10 dec
Cytori Therapeutics 0,005 0,000 0,00% 0,005 0,005 0,005 17 dec
Cytori Therapeutics 0,210 +0,002 +1,11% 0,000 0,000 0,208 26 jul
Cytosorbents Corp 3,805 +0,055 +1,47% 3,920 3,650 3,750 10 dec
CytRx Corp 0,310 -0,070 -18,38% 0,390 0,300 0,380 03 jun
Dare Bioscience 0,820 0,000 -0,02% 0,830 0,800 0,820 10 dec
Fanhua 25,060 -1,030 -3,95% 26,207 25,030 26,090 10 dec
Huazhu Group Limited 34,400 +0,510 +1,50% 35,020 34,000 33,890 10 dec
Investcorp Credit... 7,088 -0,142 -1,96% 7,250 7,046 7,230 10 dec
KalVista Pharmace... 15,000 -0,270 -1,77% 15,240 14,310 15,270 10 dec
Soleno Therapeutics 1,960 +0,190 +10,73% 2,099 1,770 1,770 10 dec
Soleno Therapeutics 0,035 0,000 0,00% 0,035 0,035 0,035 08 nov
Trip.com Group Li... 31,850 -0,220 -0,69% 32,295 31,670 32,070 10 dec
Uniti Group 7,160 +0,010 +0,14% 7,270 7,100 7,150 10 dec

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by: VWD Group