Technical stock screener for Closing Price: Greater Than 50 results.
Ideas for the best stocks to buy based on data for May 17, 2024.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CHCO | 104.62▲ | +0.64 (+0.62%) | 105.10 | 103.67 | 47,105 |
| CHD | 106.39▼ | -0.295 (-0.28%) | 106.80 | 106.03 | 829,712 |
| CHDN | 133.62▼ | -1.32 (-0.98%) | 134.95 | 132.91 | 315,103 |
| CHE | 565.52▼ | -1.88 (-0.33%) | 569.0175 | 564.24 | 61,782 |
| CHH | 118.40▼ | -1.65 (-1.37%) | 120.75 | 117.895 | 446,626 |
| CHK | 91.69▲ | +0.57 (+0.63%) | 92.06 | 90.78 | 1,025,806 |
| CHKP | 151.13▲ | +0.01 (+0.01%) | 151.60 | 150.24 | 608,751 |
| CHRD | 180.59▲ | +1.60 (+0.89%) | 181.525 | 179.225 | 792,220 |
| CHRW | 84.11▲ | +0.96 (+1.15%) | 84.56 | 83.075 | 1,625,447 |
| CHTR | 273.02▼ | -4.57 (-1.65%) | 279.79 | 272.81 | 749,528 |
| CI | 338.71▼ | -0.66 (-0.19%) | 339.36 | 334.23 | 2,010,294 |
| CIBR | 55.92▼ | -0.06 (-0.11%) | 56.00 | 55.60 | 283,689 |
| CIGI | 115.89▼ | -0.66 (-0.57%) | 116.89 | 114.49 | 98,432 |
| CINF | 120.06▲ | +1.53 (+1.29%) | 120.14 | 118.45 | 463,504 |
| CIVI | 74.48▲ | +0.52 (+0.70%) | 74.91 | 73.80 | 3,787,033 |
| CL | 94.13▼ | -0.43 (-0.45%) | 94.54 | 93.75 | 4,135,238 |
| CLH | 213.11▲ | +2.18 (+1.03%) | 213.26 | 210.40 | 313,301 |
| CLMB | 55.81▼ | -0.16 (-0.29%) | 56.22 | 55.58 | 13,946 |
| CLOA | 51.79▼ | -0.015 (-0.03%) | 51.803 | 51.79 | 30,200 |
| CLOI | 52.86▲ | +0.015 (+0.03%) | 52.93 | 52.8513 | 36,797 |
| CLS | 51.58▼ | -0.83 (-1.58%) | 52.80 | 51.412 | 1,315,146 |
| CLW | 51.47▼ | -0.13 (-0.25%) | 51.72 | 50.64 | 100,652 |
| CLX | 135.62▼ | -1.31 (-0.96%) | 137.17 | 134.91 | 1,300,019 |
| CMA | 54.83▲ | +0.30 (+0.55%) | 55.00 | 54.48 | 1,052,982 |
| CMC | 57.60▼ | -0.26 (-0.45%) | 58.3912 | 57.42 | 420,904 |
| CMDY | 51.3064▲ | +0.7564 (+1.50%) | 51.3249 | 51.01 | 13,582 |
| CME | 213.14▲ | +0.37 (+0.17%) | 214.82 | 212.30 | 1,466,368 |
| CMF | 57.03▼ | -0.18 (-0.31%) | 57.22 | 57.00 | 184,799 |
| CMG | 3,213.43▲ | +68.98 (+2.19%) | 3,217.29 | 3,145.23 | 287,781 |
| CMI | 285.56▼ | -2.24 (-0.78%) | 288.80 | 282.72 | 1,060,345 |
| CMPR | 88.32▼ | -1.895 (-2.10%) | 91.00 | 87.94 | 120,380 |
| CMS | 63.24▲ | +0.07 (+0.11%) | 63.28 | 62.76 | 1,639,925 |
| CNC | 78.06▲ | +0.92 (+1.19%) | 78.19 | 77.15 | 2,640,940 |
| CNI | 127.34▲ | +0.765 (+0.60%) | 127.58 | 125.92 | 644,955 |
| CNM | 60.15▼ | -0.62 (-1.02%) | 60.95 | 59.73 | 1,093,177 |
| CNMD | 74.72▼ | -0.735 (-0.97%) | 76.16 | 74.67 | 416,198 |
| CNQ | 77.07▲ | +1.285 (+1.70%) | 77.19 | 75.88 | 1,352,342 |
| CNRG | 63.2001▼ | -0.8399 (-1.31%) | 63.855 | 63.1399 | 4,481 |
| CNS | 73.31▼ | -0.46 (-0.62%) | 74.02 | 72.80 | 222,136 |
| CNXC | 65.41▲ | +0.75 (+1.16%) | 65.84 | 64.25 | 448,479 |
| CNXN | 67.99▲ | +0.29 (+0.43%) | 68.21 | 67.37 | 53,017 |
| COF | 141.81▲ | +0.74 (+0.52%) | 142.23 | 140.85 | 1,380,022 |
| COHR | 58.13▼ | -0.21 (-0.36%) | 59.8965 | 57.95 | 1,578,594 |
| COIN | 207.60▲ | +8.50 (+4.27%) | 210.67 | 199.8315 | 8,602,963 |
| COKE | 937.00▲ | +2.54 (+0.27%) | 940.95 | 930.22 | 71,225 |
| COLM | 83.61▼ | -0.38 (-0.45%) | 84.23 | 83.23 | 318,928 |
| COO | 97.31▼ | -0.62 (-0.63%) | 98.07 | 96.55 | 547,018 |
| COOP | 84.36▲ | +0.14 (+0.17%) | 84.83 | 83.66 | 296,484 |
| COP | 121.71▲ | +1.95 (+1.63%) | 121.99 | 120.06 | 4,450,253 |
| COPX | 51.67▲ | +2.275 (+4.61%) | 51.68 | 50.00 | 3,846,400 |
| COR | 222.12▲ | +0.26 (+0.12%) | 222.80 | 221.029 | 1,001,923 |
| CORP | 95.09▼ | -0.14 (-0.15%) | 95.19 | 94.97 | 41,158 |
| COST | 795.81▲ | +2.64 (+0.33%) | 797.60 | 790.605 | 1,308,926 |
| CP | 82.06▲ | +0.31 (+0.38%) | 82.31 | 81.33 | 1,566,722 |
| CPA | 109.36▼ | -0.18 (-0.16%) | 110.54 | 108.6466 | 295,753 |
| CPAY | 279.53▼ | -3.465 (-1.22%) | 283.16 | 278.56 | 400,847 |
| CPK | 113.42▼ | -0.46 (-0.40%) | 114.29 | 112.9223 | 66,112 |
| CPRT | 54.50▼ | -0.10 (-0.18%) | 55.43 | 52.83 | 6,566,300 |
| CPT | 106.50▼ | -0.05 (-0.05%) | 107.17 | 106.165 | 833,836 |
| CR | 145.41▼ | -0.06 (-0.04%) | 145.50 | 143.42 | 161,902 |
| CRAI | 170.64▼ | -1.155 (-0.67%) | 172.00 | 169.32 | 40,197 |
| CRBN | 182.6808▼ | -0.0034 (+0.00%) | 182.84 | 182.29 | 6,680 |
| CRH | 81.92▼ | -0.955 (-1.15%) | 82.89 | 81.245 | 4,131,692 |
| CRI | 68.66▼ | -1.12 (-1.61%) | 69.8627 | 68.32 | 764,312 |
| CRL | 221.61▼ | -3.09 (-1.38%) | 225.29 | 220.37 | 927,644 |
| CRM | 285.61▲ | +0.88 (+0.31%) | 287.34 | 284.26 | 3,478,869 |
| CRMT | 64.50▼ | -0.14 (-0.22%) | 65.215 | 63.76 | 45,776 |
| CRNX | 51.40▼ | -0.49 (-0.94%) | 52.025 | 50.50 | 635,233 |
| CROX | 140.95▼ | -1.15 (-0.81%) | 142.78 | 140.20 | 878,090 |
| CRS | 109.83▼ | -0.205 (-0.19%) | 110.765 | 109.04 | 501,542 |
| CRSP | 56.22▲ | +0.57 (+1.02%) | 56.37 | 54.64 | 1,082,093 |
| CRUS | 110.02▼ | -2.33 (-2.07%) | 111.43 | 108.68 | 478,129 |
| CRVL | 271.64▲ | +1.76 (+0.65%) | 272.04 | 267.64 | 26,421 |
| CRWD | 345.93▲ | +6.90 (+2.04%) | 346.2799 | 338.71 | 2,044,947 |
| CSA | 69.1765▲ | +0.0665 (+0.10%) | 69.1765 | 69.15 | 415 |
| CSB | 56.10▼ | -0.06 (-0.11%) | 56.20 | 56.00 | 12,362 |
| CSD | 72.59▼ | -0.92 (-1.25%) | 72.59 | 72.59 | 300 |
| CSF | 51.38▼ | -0.07 (-0.14%) | 51.42 | 51.29 | 3,500 |
| CSGP | 87.50▼ | -0.66 (-0.75%) | 88.13 | 87.16 | 1,461,285 |
| CSL | 417.63▲ | +2.35 (+0.57%) | 418.27 | 411.60 | 283,423 |
| CSR | 69.62▼ | -0.02 (-0.03%) | 70.07 | 69.56 | 103,831 |
| CSWI | 240.37▼ | -2.205 (-0.91%) | 243.80 | 239.67 | 70,593 |
| CTAS | 692.14▲ | +0.55 (+0.08%) | 692.26 | 684.885 | 301,553 |
| CTLT | 55.37▲ | +0.135 (+0.24%) | 55.50 | 55.16 | 1,079,423 |
| CTS | 52.55▲ | +0.78 (+1.51%) | 52.58 | 51.825 | 175,605 |
| CTSH | 68.76▼ | -1.57 (-2.23%) | 70.18 | 68.19 | 4,384,856 |
| CTVA | 56.45▲ | +0.45 (+0.80%) | 56.56 | 55.87 | 5,282,049 |
| CURE | 119.10▲ | +0.51 (+0.43%) | 119.21 | 117.523 | 12,185 |
| CVCO | 374.21▲ | +1.96 (+0.53%) | 376.05 | 367.27 | 60,522 |
| CVIE | 57.984▼ | -0.1005 (-0.17%) | 58.00 | 57.905 | 5,200 |
| CVLC | 66.159▼ | -0.191 (-0.29%) | 66.26 | 65.95 | 9,500 |
| CVLT | 111.24▲ | +0.53 (+0.48%) | 111.71 | 109.94 | 313,028 |
| CVMC | 56.81▼ | -0.14 (-0.25%) | 56.81 | 56.69 | 1,800 |
| CVNA | 117.50▼ | -0.49 (-0.42%) | 118.932 | 115.48 | 2,737,167 |
| CVS | 57.68▲ | +0.15 (+0.26%) | 57.695 | 57.08 | 9,607,690 |
| CVSB | 50.505 | +0.00 (+0.00%) | 50.505 | 50.47 | 3,100 |
| CVSE | 63.071▼ | -0.2975 (-0.47%) | 63.071 | 63.071 | 100 |
| CVX | 162.67▲ | +1.525 (+0.95%) | 162.9679 | 161.19 | 5,497,919 |
| CW | 278.21▲ | +1.63 (+0.59%) | 279.41 | 276.0966 | 129,667 |
| CWB | 72.45▲ | +0.04 (+0.06%) | 72.58 | 72.21 | 286,158 |