| Code | Name | High | Low | Close | Volume | Change |
|---|
| CAV | Cavalier Homes Inc. | 1.080 | 1.010 | 1.020 | 17,900 | 0.010 |  | 0.97 |
| CAW | CCA Industries Inc. | 4.000 | 3.800 | 3.820 | 10,300 | 0.050 | | 1.29 |
| CAX | MORGAN STANLEY | 12.25 | 12.25 | 12.25 | 200 | 1.25 | | 9.26 |
| CBJ | AB Svensk Ekportkredit (Swedish Export | 11.52 | 11.51 | 11.51 | 37,700 | 0.01 | | 0.09 |
| CCA | MFS California Insured Municipal Trust | 8.510 | 8.450 | 8.450 | 7,000 | 0.020 |  | 0.24 |
| CCF | Chase Corporation | 13.35 | 10.95 | 11.30 | 13,200 | 1.90 | | 14.39 |
| CDY | Cardero Resource Corporation | 1.0000 | 0.9000 | 0.9800 | 49,200 | 0.0400 | | 4.26 |
| CEF | Central Fund of Canada | 9.630 | 8.850 | 9.430 | 1,219,300 | 0.850 | | 9.91 |
| CEP | Constellation Energy Prtnr L | 4.430 | 3.650 | 3.900 | 93,600 | 0.290 | | 8.03 |
| CET | Central Securities Corporation | 13.76 | 13.15 | 13.41 | 17,000 | 0.15 | | 1.11 |
| CEV | Eaton Vance California Municipal Income | 9.300 | 8.630 | 8.900 | 12,300 | 0.300 | | 3.49 |
| CFK | CE Franklin Ltd. | 3.070 | 2.780 | 2.930 | 12,700 | 0.040 | | 1.35 |
| CFP | Cornerstone Progressive Return Fund | 8.000 | 7.600 | 7.770 | 3,400 | 0.300 | | 3.72 |
| CFS | COMFORCE Corp. | 1.1000 | 0.9000 | 1.0000 | 18,800 | 0.0200 | | 2.04 |
| CFT | ISHARES LEHMAN CREDI | 88.50 | 86.94 | 87.26 | 8,700 | 1.20 | | 1.36 |
| CFW | Cano Petroleum Inc. | 0.3800 | 0.2400 | 0.3300 | 629,400 | 0.1100 | | 50.00 |
| CGL.A | Cagle's Inc. | 2.150 | 1.800 | 1.800 | 600 | 0.530 | | 22.75 |
| CGR | Claude Resources Inc. | 0.2600 | 0.1700 | 0.2500 | 228,000 | 0.0700 | | 38.89 |
| CGS | Chyron Corporation | 6.000 | 5.700 | 5.750 | 44,000 | 0.150 | | 2.54 |
| CGW | Claymore Exchange-Traded Fund Trust 2 | 13.36 | 12.33 | 13.35 | 94,800 | 1.52 | | 12.85 |
| CH | Chile Fund Inc. (The) | 9.300 | 9.000 | 9.300 | 39,200 | 0.310 | | 3.23 |
| CHM | China Healthcare Acquisition Corp | 5.650 | 5.600 | 5.650 | 4,400 | 0.070 | | 1.25 |
| CHM.U | China Healthcare Acquisition Corp | 5.580 | 5.500 | 5.500 | 4,200 | 0.000 |  | 0.00 |
| CHM.W | China Healthcare Acquisition Corp | 0.0100 | 0.0100 | 0.0100 | 200 | 0.0000 | | 0.00 |
| CHQ | Challenger Energy Corp | 1.290 | 1.060 | 1.150 | 43,100 | 0.100 | | 9.52 |
| CHV | Churchill Ventures Ltd. | 8.070 | 7.900 | 7.960 | 212,400 | 0.060 | | 0.76 |
| CHV.U | Churchill Ventures Ltd. | 7.800 | 7.800 | 7.800 | 100 | 0.050 | | 0.65 |
| CHV.W | Churchill Ventures Ltd. | 0.0200 | 0.0200 | 0.0200 | 200 | 0.0100 | | 33.33 |
| CIK | Credit Suisse Asset Management Income | 1.970 | 1.730 | 1.930 | 178,500 | 0.130 | | 7.22 |
| CIO | Asia Special Situation Acquisition Corp | 8.830 | 8.820 | 8.830 | 20,000 | 0.030 | | 0.34 |
| CIO.U | Asia Special Situation Acquisition Corp | 8.660 | 8.660 | 8.660 | 1,000 | 0.040 | | 0.46 |
| CIO.W | Asia Special Situation Acquisition Corp | 0.0900 | 0.0700 | 0.0900 | 200 | 0.0200 | | 28.57 |
| CIU | ISHARES LEHMAN INTER | 91.23 | 89.97 | 91.16 | 61,900 | 0.35 | | 0.39 |
| CKK | Citigroup Inc. | 4.590 | 4.590 | 4.590 | 4,000 | 1.060 | | 18.76 |
| CKX | CKX Lands Inc. | 11.53 | 11.51 | 11.51 | 200 | 0.01 | | 0.09 |
| CLA | Capitol Acquisition Corp | 8.950 | 8.950 | 8.950 | 3,800 | 0.040 | | 0.45 |
| CLA.U | Capitol Acquisition Corp | 9.000 | 8.950 | 8.950 | 1,100 | 0.130 | | 1.47 |
| CLA.W | Capitol Acquisition Corp | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0400 | | 28.57 |
| CLM | Cornerstone Strategic Value Fund Inc. | 1.900 | 1.510 | 1.680 | 149,600 | 0.030 | | 1.82 |
| CMF | iShares Trust | 100.58 | 97.64 | 98.78 | 2,300 | 1.72 | | 1.71 |
| CML | COMPELLENT TECH INC | 9.550 | 7.150 | 9.140 | 239,100 | 1.640 | | 21.87 |
| CMM | CRIIMI MAE | 3.190 | 2.180 | 2.630 | 22,500 | 0.520 | | 16.51 |
| CMT | Core Molding Technologies Inc | 2.740 | 2.310 | 2.310 | 5,600 | 0.240 | | 9.41 |
| CNR | CanArgo Energy Corporation | 0.0900 | 0.0700 | 0.0700 | 239,100 | 0.0000 | | 0.00 |
| CNU | Continucare Corp. | 1.850 | 1.530 | 1.650 | 70,600 | 0.050 | | 2.94 |
| CNY | Carver Bancorp, Inc. | 39.99 | 39.60 | 39.98 | 10,800 | 0.45 | | 1.14 |
| COR | Cortex Pharmaceuticals Inc. | 0.5400 | 0.4500 | 0.5300 | 170,700 | 0.0300 | | 6.00 |
| COW | IPATH AIG LIVSTK ETN | 34.55 | 34.04 | 34.04 | 55,700 | 0.13 | | 0.38 |
| CPD | Caraco Pharmaceutical Laboratories Ltd. | 3.610 | 3.000 | 3.250 | 212,400 | 0.250 | | 8.33 |
| CPI | Capital Properties Inc. | 22.75 | 22.75 | 22.75 | 100 | 0.15 | | 0.66 |
| CQP | Cheniere Energy Partners LP | 4.450 | 3.910 | 3.910 | 104,600 | 0.310 | | 7.35 |
| CRC | Chromcraft Revington Inc. | 0.5600 | 0.5000 | 0.5500 | 35,000 | 0.0000 | | 0.00 |
| CRF | Cornerstone Strategic Return Fund Inc. | 3.140 | 2.610 | 2.750 | 44,600 | 0.110 | | 3.85 |
| CRJ | Merrill Lynch & Co. Inc. | 15.41 | 15.00 | 15.41 | 10,200 | 0.73 | | 4.52 |
| CRO | Claymore Exchange-Traded Fund Trust 2 | 11.31 | 11.03 | 11.11 | 4,200 | 0.01 | | 0.09 |
| CRV | Coast Distribution System Inc. (The) | 1.1300 | 0.7500 | 1.0000 | 13,200 | 0.0200 | | 1.96 |
| CSD | Claymore Exchange-Traded Fund Trust | 9.620 | 9.080 | 9.620 | 5,800 | 0.370 | | 4.00 |
| CSJ | ISHARES LEHMAN 1-3 Y | 98.04 | 96.07 | 97.49 | 55,100 | 0.61 | | 0.62 |
| CSY | China Sky One Medical Inc. | 12.50 | 12.40 | 12.45 | 31,100 | 0.32 | | 2.51 |
| CTE | Cardiotech International Inc. | 0.4200 | 0.3000 | 0.4000 | 15,500 | 0.0300 | | 8.11 |
| CTO | Consolidated-Tomoka Land Co. | 26.75 | 24.75 | 26.09 | 41,400 | 0.45 | | 1.76 |