20.09.2019 05:28:26
NASDAQ INDUSTRIAL
6090.68
USD
-12.1097
-0.20%
28.02.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.02.2019 6102.79 Volatilität in % -
Börse Letzter Handel 28.02.2019 / 23:15
Währung USD Aktualisierungsstand 20.09.2019 / 05:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.77% 6147.5 5294.1
1 Woche 0.17% 6147.5 6057.2
1 Monat 4.49% 6147.5 5769.1
3 Monate 1.75% 6147.5 5039.6
6 Monate -5.35% 6547.7 5039.6
1 Jahr 4.15% 6547.7 5039.6
3 Jahre 58.32% 6547.7 3838.7
22.98
13
SMI
12.77
19.4
SMI
-2.54
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.98,"chartHeight":23.199905711501,"year":2017,"ID_NOTATION":"324987"},"2018":{"performance":-2.54,"chartHeight":12.429206091097,"year":2018,"ID_NOTATION":"324987"},"2019":{"performance":12.77,"chartHeight":20.326726978361,"year":2019,"ID_NOTATION":"324987"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.09.2019 05:28:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1-800-FLOWERS M 14.06 -2.43% -0.35 370209 14.52 14.04 14.52 4000 13.79 15.94 100 -6.39% 14.96%
111 INC. ADR/2 CL.A 4.52 -4.64% -0.22 30842 4.80 4.50 5.08 400 4.37 4.70 100 -20.56% -26.38%
51Job ADR 73.50 -0.49% -0.36 111943 73.64 72.67 73.96 1300 73.38 73.50 500 -0.33% 17.71%
A-Mark Precious Meta 11.40 -0.89% -0.10 5992 11.70 11.35 11.82 400 11.24 11.46 2400 -17.23% -3.33%
AAON 49.57 -1.45% -0.73 148898 50.57 49.50 50.72 300 48.01 49.57 100 -2.09% 41.39%
Abraxas Petroleum Co 0.60 -2.13% -0.01 581303 0.61 0.59 0.62 100 0.56 0.61 100 14.13% -45.16%
Acacia Research Co. 2.67 0.00% 0.00 86080 2.67 2.61 2.69 5000 2.40 3.00 12300 -9.49% -10.40%
ACTIVISION BLIZZARD 55.01 -0.20% -0.11 4569363 55.43 54.71 55.56 100 54.67 55.20 200 -0.79% 18.12%
ADVANCED EMISS. SOL. 14.45 1.47% 0.21 197607 14.25 14.14 14.80 1000 14.48 14.84 300 -0.41% 36.97%
Aegion Co. 21.08 1.64% 0.34 125683 20.80 20.76 21.40 2100 21.08 21.11 900 -0.80% 29.17%
Aemetis 1.18 18.00% 0.18 89164 1.00 0.91 1.19 13000 0.85 1.16 100 32.58% 94.56%
AeroVironment 61.15 -1.62% -1.01 213620 62.26 61.10 62.30 500 60.50 65.00 100 -0.78% -10.01%
AGROFRESH SOLUT. DL- 2.16 -2.70% -0.06 126819 2.23 2.11 2.23 100 2.10 2.50 3000 0.47% -43.01%
AirMedia Group ADR 0.97 4.34% 0.04 14900 0.98 0.97 0.98 200 0.93 0.98 1100 -1.98% -22.68%
AKOUSTIS TECHN. DL-, 7.91 4.77% 0.36 702650 7.65 7.65 8.05 6400 7.65 8.05 2500 -4.58% 59.15%
ALICO INC. DL 1 34.30 0.26% 0.09 10175 34.36 34.10 34.70 300 34.09 34.57 100 4.64% 16.27%
ALJ REGIONAL HLDGS D 1.44 -2.04% -0.03 5104 1.45 1.44 1.50 300 1.45 2.49 200 -3.36% 9.92%
ALKALINE WTR CO. DL 1.75 4.79% 0.08 489716 1.67 1.63 1.75 100 1.63 1.78 1000 -15.05% -43.37%
ALLIANCE MMA INC. DL 7.18 - - - - - - 900 8.00 8.30 100 3922.41% 4334.84%
Alliance Resource Pa 15.74 -0.44% -0.07 181690 15.93 15.62 15.96 100 15.62 16.00 10000 -0.76% -9.23%
Alliant Energy Co. 53.11 0.30% 0.16 1149799 53.12 52.83 53.24 4100 53.10 53.12 6000 2.73% 25.70%
ALLD ESPO 6.10 7.02% 0.40 78648 5.81 5.60 6.28 100 5.75 6.49 500 12.96% -39.24%
ALLIED MOTION TECHS 38.29 0.39% 0.15 28590 38.48 37.70 39.28 300 38.29 38.41 200 0.13% -14.32%
ALTA MESA RESOURCES, 0.09 2.28% 0.00 8806252 0.08 0.08 0.11 2900 0.08 0.09 3000 13.41% -91.46%
Altra Industrial Mot 28.42 -0.39% -0.11 318256 28.66 28.23 28.94 600 28.43 28.45 2800 -4.28% 13.00%
Amazon Com 1821.50 0.22% 4.04 2078335 1821.02 1817.90 1832.57 100 1819.00 1823.00 1100 -1.20% 21.27%
Ambarella 64.66 0.23% 0.15 560365 64.05 63.90 65.87 300 63.12 66.88 500 -0.96% 84.85%
AMC Networks 49.08 -3.61% -1.84 721983 51.07 49.00 51.10 100 43.00 49.08 100 -3.02% -10.57%
Amer. Superconductor 8.68 0.46% 0.04 79405 8.67 8.64 8.90 5700 8.68 8.69 100 -2.91% -22.15%
AMERCO 394.62 -0.15% -0.58 66668 396.30 394.17 397.49 400 394.63 395.75 200 4.39% 20.27%
AM.CAR-MART DL-,01 91.53 -0.23% -0.21 115497 92.20 90.65 92.48 300 91.52 91.62 100 -1.24% 26.34%
American Outdoor Bra 6.03 -2.11% -0.13 1091761 6.22 6.03 6.27 100 6.00 6.18 100 -12.61% -53.11%
American Public Educ 23.75 -1.49% -0.36 104795 24.28 23.70 24.32 1700 23.70 23.75 500 -3.42% -16.55%
AMEN RESO 0.69 -1.43% -0.01 69965 0.69 0.65 0.72 200 0.67 0.86 4100 -12.66% -
American Woodmark Co 87.53 -0.84% -0.74 228577 88.19 87.35 89.12 100 87.69 87.54 400 -1.43% 57.20%
Amern Electric Techn 6.29 -0.47% -0.03 5779 6.61 6.12 6.80 3600 3.70 8.00 700 -1.28% -9.63%
Andersons 26.84 -1.79% -0.49 190550 27.39 26.73 27.40 200 26.83 26.84 3400 -1.03% -10.20%
Angies List 15.95 - - - - - - 100 5.55 18.66 3000 -6.73% -
Apex Global Brands 0.60 -8.35% -0.06 43969 0.65 0.60 0.68 100 0.51 1.25 1300 -8.35% 19.81%
Apogee Enterprises 42.11 0.29% 0.12 262283 42.34 42.05 43.28 100 37.81 43.25 500 1.62% 41.07%
Applied DNA Sciences 0.30 -25.76% -0.10 2177798 0.36 0.29 0.36 500 0.30 0.32 600 -12.81% -24.65%
Approach Resources 0.17 -0.76% -0.00 343547 0.18 0.17 0.18 17000 0.17 0.17 4900 -15.39% -80.64%
Aqua Metals 1.81 5.85% 0.10 346230 1.71 1.68 1.83 1000 1.75 1.89 400 -5.73% -0.55%
ARCIMOTO INC. 3.35 -0.45% -0.01 71256 3.40 3.25 3.64 600 3.40 3.64 300 -2.19% 24.81%
ARCO PLAT. CL.A DL-, 45.30 -2.60% -1.21 27460 46.35 44.78 48.10 700 45.15 45.30 200 6.59% 104.79%
ARK REST. CORP. DL - 20.68 0.66% 0.14 8819 20.54 20.46 20.74 200 20.61 20.74 400 -17.96% 12.61%
Arotech Co. 2.28 1.33% 0.03 43075 2.25 2.23 2.29 2000 1.61 2.45 2000 -5.00% -12.98%
ART'S-WAY MFG CO.LTD 2.10 1.94% 0.04 4216 2.10 2.04 2.10 900 1.97 2.30 1900 - 5.00%
ARTESIAN RES A NON-V 36.77 1.88% 0.68 4404 36.36 36.31 36.88 200 36.77 36.89 300 -1.16% 5.45%
Ascena Retail Group 0.30 1.13% 0.00 4527191 0.32 0.29 0.32 150000 0.29 0.32 10000 -8.87% -87.88%
ASIA PAC.W.+CABLE DL 1.82 0.00% 0.00 1565 1.81 1.81 1.86 1500 1.01 1.93 600 -1.54% -6.19%
Astec Industries 31.95 -1.05% -0.34 147996 32.21 31.81 32.76 100 31.93 31.95 1700 -0.25% 5.83%
Astronics Co. 31.92 -1.08% -0.35 247813 32.31 31.90 33.02 1100 31.92 31.93 400 7.04% 4.83%
Astrotech Co. 2.15 0.47% 0.01 7364 2.18 2.13 2.24 100 2.05 3.70 1500 -0.46% -54.93%
ASURE SOFTWARE DL-,0 6.59 -1.35% -0.09 48321 6.68 6.56 6.70 500 5.50 6.90 100 -2.66% 29.72%
ATA ADR 1.79 -0.56% -0.01 19979 1.80 1.78 1.81 300 1.70 1.90 300 -3.50% 94.57%
ATIF HLDG 3.01 1.01% 0.03 51539 2.99 2.88 3.19 200 3.01 4.80 100 1.35% -
ATLC ACQU 18.11 0.61% 0.11 8319 18.29 18.10 18.35 500 17.80 28.00 200 -1.58% 36.17%
Atlantica Yield 24.30 -0.41% -0.10 322745 24.63 24.13 24.75 100 24.27 24.29 600 -0.49% 23.98%
Attis Industries 0.76 1.37% 0.01 19538 0.79 0.75 0.80 3000 0.60 0.99 300 -7.36% -46.43%
Automatic Data Proce 159.35 1.00% 1.58 1856879 159.27 158.51 159.97 100 158.89 162.29 700 -0.66% 21.53%
Autoweb 2.51 7.73% 0.18 15530 2.64 2.18 2.64 500 1.25 13.56 300 -9.49% -17.70%
AVID TECH. INC. DL-, 6.27 -0.48% -0.03 406075 6.30 6.25 6.50 300 5.10 6.75 1500 -3.09% 32.00%
Avis Budget Group 29.51 0.03% 0.01 685562 29.50 29.38 29.76 200 29.19 30.40 400 0.92% 31.27%
Avnet 43.41 -1.54% -0.68 883088 44.04 43.30 44.31 700 43.42 43.44 600 -3.06% 20.25%
Axon Enterprise 63.14 -3.51% -2.30 812596 65.00 62.25 65.41 200 63.00 67.80 200 -1.91% 44.32%
B. RILEY FINANCIAL I 24.81 1.39% 0.34 78300 24.45 23.33 24.96 200 24.00 26.00 200 6.39% 74.72%
Balchem Co. 100.13 -1.79% -1.82 96659 101.50 99.83 101.93 300 100.05 100.16 1200 -4.17% 27.80%
Ballard Power System 5.24 -4.20% -0.23 1952831 5.50 5.20 5.57 1000 5.24 5.39 300 2.34% 119.25%
Barrett Businessrvic 88.42 -0.65% -0.58 46604 89.00 88.05 89.98 200 88.27 88.64 300 2.63% 54.45%
BASSETT FURN. INDS D 15.03 1.35% 0.20 40235 14.80 14.71 15.33 300 15.03 35.00 700 2.31% -25.00%
BBQ HLDGS INC. DL -, 4.58 -4.38% -0.21 35704 4.70 4.49 4.71 500 3.95 5.26 100 - -
Beacon Roofing Suppl 34.83 0.35% 0.12 500294 34.88 34.58 35.19 100 16.61 35.96 2000 -0.68% 9.80%
BEASLEY BROADCAST A 3.06 -2.55% -0.08 38806 3.14 3.05 3.18 6300 3.05 3.28 800 -0.65% -18.40%
Bed Bath & Beyond 9.99 2.99% 0.29 5229125 9.67 9.61 10.08 100 9.80 10.05 7700 -6.11% -11.75%
BEL FUSE INC. A DL-, 13.61 -3.68% -0.52 2227 13.61 13.22 13.61 100 12.67 13.59 100 5.59% -1.02%
BEL FUSE INC. B DL-, 14.35 -2.25% -0.33 32768 14.54 14.17 14.95 300 14.31 14.35 400 -1.51% -22.10%
Berry Petroleum Co. 10.09 -3.26% -0.34 1008663 10.55 9.68 10.68 500 9.38 10.25 100 3.81% 15.31%
BEYOND MEAT INC. 154.92 0.60% 0.93 1579781 156.84 152.50 157.10 100 154.02 154.90 200 1.28% -
Big 5 Sporting Goods 1.95 0.52% 0.01 140567 1.92 1.92 2.00 100 1.90 2.30 2600 -13.72% -24.71%
BILIBILI ADR/1Z DL-, 15.10 -0.72% -0.11 1789938 15.24 15.10 15.43 300 15.01 15.12 800 -0.26% 3.50%
BIO-KEY INTL DL-,01 0.62 -3.37% -0.02 1205 0.69 0.62 0.69 100 0.58 1.00 100 -7.46% -17.33%
BIOHITECH GLOBAL DL- 1.78 4.71% 0.08 22204 1.73 1.61 1.78 1000 1.61 3.50 800 -4.05% 9.88%
BJs Restaurants 36.26 -4.68% -1.78 493122 37.88 36.23 37.88 1000 30.14 41.63 100 -7.64% -28.30%
BLINK CHARGING DL -, 2.96 1.80% 0.05 284160 2.95 2.88 3.04 200 2.92 3.10 5000 10.95% 72.23%
Bloomin Brands 20.39 -2.67% -0.56 1914105 20.90 20.38 21.06 100 20.25 22.09 100 5.65% 13.97%
BLUE BIRD CORP. DL-, 18.77 -3.05% -0.59 44044 19.30 18.75 19.45 900 18.77 18.82 500 -4.72% 3.19%
BLUE HAT 3.06 -4.08% -0.13 97079 2.92 2.92 3.25 500 2.95 3.42 1600 -13.31% -
Blueknight Energy Pa 1.13 -0.88% -0.01 169750 1.14 1.12 1.14 15000 1.05 1.26 10800 -5.04% -1.74%
BMC Stock Holdings 25.67 -0.47% -0.12 528925 25.84 25.52 26.16 8400 25.67 25.68 100 -1.99% 65.83%
BONSO ELECTRONICS IN 2.40 0.00% 0.00 5601 2.36 2.36 2.40 200 2.37 2.75 100 -27.98% 19.40%
Booking Holdings 2058.57 0.01% 0.20 259642 2053.74 2046.73 2062.70 100 2056.02 2059.98 100 0.84% 19.52%
BOSTON OMAHA CORP.DL 20.78 -0.34% -0.07 76584 20.86 20.62 21.09 100 18.40 21.93 100 -0.24% -11.20%
BOXLIG.CORP CL.A DL- 2.02 -0.49% -0.01 17145 2.06 2.02 2.08 100 1.51 2.25 500 -9.42% 68.33%
BRIDGFORD FOODS CORP 35.00 1.10% 0.38 8383 34.55 34.07 35.00 200 34.38 35.85 100 -0.09% 76.14%
Broadwind Energy 1.76 2.92% 0.05 9321 1.74 1.71 1.80 200 1.60 2.10 2000 -11.11% 35.38%
BRP 39.27 0.23% 0.09 16480 38.90 38.90 39.92 100 39.21 39.31 200 -0.20% 51.62%
Builders Firstsource 20.56 0.34% 0.07 1048270 20.50 20.28 20.75 800 20.25 21.10 10000 2.85% 88.45%
Cadiz 12.74 1.84% 0.23 67983 12.57 12.55 12.79 500 12.53 12.85 100 7.24% 23.69%
Caesars Entertainmen 11.89 -0.17% -0.02 11452475 11.93 11.89 11.96 700 11.26 11.98 300 0.25% 75.11%
Caesarstone Sdot 16.73 2.07% 0.34 150417 16.41 16.31 16.89 200 16.73 16.77 1700 6.97% 23.20%
Cal-Maine Foods 43.99 -0.59% -0.26 332959 44.43 43.50 44.73 1000 39.01 46.00 400 -3.15% 4.00%
CALAVO GROWERS DL-,0 93.13 -1.43% -1.35 146436 94.81 92.43 94.83 500 93.05 93.14 1000 -0.18% 27.65%
Calumet Spec. Prods 4.30 -2.27% -0.10 217577 4.40 4.19 4.45 200 4.00 4.48 200 -0.92% 94.57%
Camtek 10.07 0.90% 0.09 164805 10.00 9.98 10.29 100 9.40 10.45 2200 0.80% 48.74%
Canadian Solar 22.07 1.75% 0.38 588969 21.73 21.61 22.31 3000 21.83 22.59 500 4.30% 53.91%
CANTERBURY PARK HOLD 12.40 2.45% 0.30 233 12.68 12.40 12.68 100 11.87 12.40 100 4.52% -10.88%
Capstone Turbine Co. 0.52 0.44% 0.00 454300 0.55 0.52 0.55 3000 0.50 0.64 500 -3.72% -13.16%
Cardlytics 35.51 4.13% 1.41 370034 34.13 33.95 36.39 600 34.33 39.22 100 -5.23% 227.89%
Cardtronics PLC 30.60 1.86% 0.56 268582 30.11 29.79 30.97 1000 30.60 30.61 1200 -2.95% 17.69%
Career Education Co. 17.80 -5.37% -1.01 1065734 18.79 17.78 18.89 8600 17.79 17.80 400 -8.48% 55.87%
CARGURUS INC.CL.A DL 33.38 0.72% 0.24 708217 33.22 33.22 33.95 100 32.50 36.50 200 -2.88% -1.04%
Carrizo Oil & Gas 8.70 -2.79% -0.25 4610532 9.16 8.65 9.19 600 8.60 8.91 200 5.33% -22.94%
Carrols Restaurant G 8.55 -1.27% -0.11 513336 8.70 8.51 8.83 500 8.54 9.53 100 2.03% -13.11%
Casella Waste System 41.81 -0.21% -0.09 300056 41.94 41.63 42.68 200 40.29 48.50 100 1.53% 46.75%
Caseys General Store 165.22 1.01% 1.66 248105 164.46 164.30 166.06 800 165.08 165.22 1100 -2.70% 28.94%
CASS INFORM. DL-,50 56.00 -1.32% -0.75 33085 56.81 54.55 57.56 700 56.00 56.06 100 -3.53% 5.82%
CAVCO INDS INC. DL-, 195.56 -1.03% -2.03 47719 197.84 195.56 199.84 2300 195.52 195.53 100 -2.29% 49.99%
CBAK Energy Technolo 0.84 -9.88% -0.09 245173 0.89 0.80 0.94 2000 0.72 0.98 4000 9.01% 120.32%
CECO Environmental C 7.56 -0.26% -0.02 63612 7.57 7.54 7.62 100 6.50 8.23 900 0.27% 12.00%
CELSIUS HOLDINGS INC 3.56 -2.47% -0.09 202531 3.66 3.50 3.69 2000 3.40 4.00 700 -1.11% 2.59%
CEMTREX INC. DL-,01 1.41 -4.08% -0.06 116807 1.50 1.40 1.53 100 1.31 1.56 500 -4.08% -69.31%
Centennial Resource 4.72 -0.84% -0.04 11251458 4.80 4.64 4.87 200 4.75 5.00 300 4.42% -57.17%
CTRL EURP MD ENT A 4.37 -0.91% -0.04 223897 4.42 4.37 4.46 7900 4.37 5.25 600 -2.02% 57.19%
Central Garden & Pet 27.51 0.95% 0.26 107815 27.24 27.21 27.69 900 27.52 27.55 300 -3.61% -20.15%
Central Garden & Pet 26.04 0.62% 0.16 197120 25.86 25.65 26.21 200 20.51 26.07 200 -3.02% -16.67%
Centric Brands 2.50 -0.40% -0.01 32414 2.56 2.39 2.56 400 2.50 3.08 2300 -11.97% -27.11%
Century Aluminum 7.02 0.14% 0.01 768251 6.99 6.98 7.24 100 6.99 7.22 2000 1.30% -3.97%
Century Casinos 8.20 -0.24% -0.02 65824 8.24 8.15 8.29 1000 8.20 8.21 100 -6.29% 10.96%
Changyou m ADR 9.10 0.11% 0.01 146725 9.09 9.06 9.14 500 9.01 9.15 300 -0.66% -50.22%
CHANTICLEER DL-,0001 0.63 1.63% 0.01 20302 0.60 0.56 0.63 900 0.63 0.64 800 5.00% -51.16%
Charles & Colvard 1.38 0.00% 0.00 78673 1.37 1.37 1.39 500 1.31 1.50 200 3.76% 62.35%
Chart Industries 65.61 -2.10% -1.41 368124 67.33 65.50 67.67 100 57.50 128.68 100 -4.61% 0.89%
Charter Communicatio 427.42 0.47% 2.00 833703 426.78 425.10 429.88 100 427.46 427.43 200 0.57% 49.99%
Cheesecake Factory 40.69 -4.12% -1.75 896611 41.81 40.61 41.96 200 39.00 44.10 500 -3.49% -6.48%
Chefs Warehouse 40.28 -0.67% -0.27 138640 40.71 40.04 41.03 100 40.29 40.31 2400 -1.32% 25.95%
CHICKEN SOUP FTSE A 9.36 -4.29% -0.42 9239 9.71 9.33 10.19 400 9.37 9.52 200 -1.47% 24.47%
Childrens Place 81.26 1.41% 1.13 531161 80.25 79.18 81.84 100 72.00 82.50 100 -13.22% -9.80%
China Adv. Constr. 2.54 -3.79% -0.10 6709 2.65 2.54 2.67 18000 2.50 3.19 200 -15.05% -0.39%
China Automotive Sys 2.25 2.27% 0.05 633 2.25 2.15 2.25 100 2.15 2.23 500 0.45% -7.79%
CHINA CERAMICS CO.LT 0.89 -2.53% -0.02 19307 0.91 0.81 0.92 11000 0.83 0.92 100 -1.17% -42.03%
CHINA CUST. REL. DL- 10.23 6.12% 0.59 3206 9.80 9.80 10.26 300 9.84 10.20 2200 28.43% -21.37%
China Jo-Jo Drugstor 1.24 -0.80% -0.01 118713 1.25 1.22 1.26 1000 1.16 1.29 5000 5.08% -38.00%
China Natural Resour 2.54 4.10% 0.10 35943 2.46 2.46 2.58 200 2.00 2.59 200 1.20% 50.25%
China Recycling Ener 0.44 -1.21% -0.01 68425 0.47 0.43 0.47 1500 0.43 0.44 600 8.04% -39.75%
China XD Plastics 2.03 -1.73% -0.04 10659 2.08 2.02 2.08 100 2.09 2.25 200 0.20% 15.57%
CN XIANGTAI FOOD DL- 4.78 -3.24% -0.16 75401 4.90 4.73 4.90 300 4.31 4.94 200 8.64% -
Chinanet Online 1.32 0.84% 0.01 5001 1.30 1.29 1.32 1500 1.29 1.40 4000 -2.22% -1.50%
CHROMADEX CORP. DL - 4.15 -1.19% -0.05 213028 4.23 4.08 4.29 500 4.00 4.49 100 0.24% 20.99%
CHURCHILL DOWNS INC. 123.72 -0.31% -0.38 157676 124.45 123.65 126.00 100 105.05 135.00 200 0.13% 52.15%
Chuys 24.83 -2.89% -0.74 119568 25.40 24.51 25.45 200 24.79 24.83 1900 -2.74% 39.97%
Cimpress 131.97 -0.02% -0.03 143568 132.00 131.19 134.37 200 131.92 131.98 900 4.23% 27.61%
Cintas 251.42 0.70% 1.75 494762 248.87 248.87 252.96 100 240.25 260.00 100 1.99% 49.66%
Citi Trends 18.03 0.39% 0.07 66024 18.10 17.85 18.35 3600 18.03 18.05 200 -6.68% -11.57%
CLARUS CORPORATION C 11.65 -0.26% -0.03 89512 11.72 11.62 11.94 1700 11.65 21.00 300 -3.24% 15.12%
Clean Energy Fuels C 2.11 -2.31% -0.05 759949 2.17 2.06 2.18 2600 2.05 2.27 600 -0.47% 22.67%
ClearSign Combustion 1.25 3.31% 0.04 27794 1.21 1.18 1.25 5000 1.10 1.39 1000 1.63% 22.55%
Coca-Cola Bottling C 301.38 1.12% 3.35 99181 298.04 298.04 314.49 100 284.00 313.00 100 0.40% 69.91%
CODA OCTOPUS GRP DL- 8.92 -2.51% -0.23 103791 9.17 8.88 9.46 100 8.80 9.83 900 -14.40% 53.26%
Codexis 14.67 -0.41% -0.06 290918 14.73 14.62 15.06 100 13.50 18.00 100 3.31% -12.16%
Coffee 4.03 -3.12% -0.13 42256 4.13 3.92 4.17 100 3.55 4.20 500 -0.49% 14.16%
Cognex Co. 50.45 0.56% 0.28 905749 50.27 50.07 50.97 200 50.46 50.48 1800 0.80% 30.46%
Coherent 155.24 -2.34% -3.72 306612 159.32 154.75 160.61 200 110.50 185.00 1300 -6.40% 46.85%
COLLECTORS UNIVER.DL 28.81 1.12% 0.32 95230 28.48 28.26 29.00 100 28.78 28.82 100 12.10% 153.61%
Columbia Sportswear 95.34 -1.67% -1.62 250490 97.18 95.19 97.44 100 95.26 95.33 600 -5.71% 13.38%
Columbus McKinnon Co 37.59 1.05% 0.39 165934 37.21 37.06 38.00 100 37.60 43.06 100 -2.01% 24.72%
Comcast Corp 46.68 -0.55% -0.26 10570434 47.04 46.57 47.16 100 46.60 46.68 900 -0.62% 37.09%
Commercial Vehicle G 7.84 7.69% 0.56 642374 7.40 7.31 8.02 400 7.00 9.00 100 12.00% 37.54%
Comscore 2.13 2.90% 0.06 914716 2.06 1.95 2.16 100 1.96 2.40 3000 -24.73% -85.24%
Comstock Companies 2.10 1.45% 0.03 8104 2.06 2.04 2.10 300 1.98 2.39 1000 3.45% 25.00%
CONCRETE PUMPING DL- 4.05 0.25% 0.01 185263 4.09 3.85 4.12 100 3.11 5.00 2500 2.27% -50.79%
Conn's 24.67 -0.36% -0.09 511540 25.00 24.46 25.20 500 23.01 45.00 100 -7.64% 30.81%
Connecticut Waterrvi 70.02 0.03% 0.02 30777 70.21 70.00 70.21 100 69.86 70.40 2000 -0.40% 4.71%
Consolidated Water 15.40 0.72% 0.11 31882 15.35 15.27 15.59 500 15.40 15.43 100 0.20% 32.08%
CONSTRUCTION PART DL 16.22 4.17% 0.65 577547 15.60 15.35 16.30 200 16.00 17.00 100 3.25% 83.69%
Copart 82.23 -0.41% -0.34 1141047 82.76 81.99 83.15 100 81.84 82.77 300 1.67% 72.10%
CORE-MARK HLDG DL-,0 31.00 -0.99% -0.31 444476 31.29 30.97 31.57 3000 31.00 31.01 200 -8.98% 33.33%
CoStar Group 598.61 1.27% 7.52 156317 590.96 589.01 601.59 200 597.96 598.86 300 2.56% 77.45%
Costco Wholesale 287.83 -1.57% -4.60 3055125 289.49 284.71 289.76 600 288.00 288.50 100 -0.71% 41.29%
CRA International 42.75 1.23% 0.52 27637 42.42 41.77 43.79 400 42.75 42.87 500 3.64% 0.47%
Cracker Barrel Old C 166.26 0.48% 0.80 371028 165.00 163.69 167.19 100 163.75 167.00 200 2.62% 4.00%
Craft Brew Alliance 8.09 -2.88% -0.24 172848 8.33 8.05 8.47 5000 8.00 9.40 1000 -11.39% -43.47%
Cresud Com. Ind.Fin. 6.15 0.99% 0.06 68729 6.09 6.07 6.23 100 5.45 6.35 200 2.67% -49.38%
Crocs 27.69 -2.50% -0.71 1209649 28.41 27.59 28.61 500 27.56 28.85 200 -1.28% 6.58%
CRONOS GRP INC. 10.23 -6.66% -0.73 5372544 10.89 10.22 10.96 100 10.18 10.28 900 -10.11% -1.54%
Cross Country Health 10.69 2.49% 0.26 163565 10.50 10.50 10.89 4200 10.69 10.71 200 0.75% 45.84%
CROWN CRAFTS INC. DL 5.28 0.00% 0.00 44410 5.24 5.24 5.35 800 5.27 6.50 200 -2.04% -2.22%
CRYOPORT INC. DL-,01