Technical stock screener for Closing Marubozu results.
Ideas for the best stocks to buy based on data for Dec 19, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CGCT | 10.30▲ | +0.01 (+0.10%) | 10.30 | 10.28 | 971,600 |
| CGGG | 28.38▲ | +0.38 (+1.36%) | 28.38 | 28.17 | 5,700 |
| CGIB | 25.37▼ | -0.06 (-0.24%) | 25.43 | 25.37 | 50,679 |
| CHCI | 11.81▼ | -0.725 (-5.78%) | 12.67 | 11.80 | 32,624 |
| CHDN | 114.76▼ | -1.81 (-1.55%) | 117.00 | 114.54 | 1,202,171 |
| CHE | 435.33▲ | +5.09 (+1.18%) | 435.62 | 429.17 | 280,021 |
| CHI | 10.86▲ | +0.32 (+3.04%) | 10.86 | 10.64 | 322,600 |
| CHMG | 57.81▼ | -2.78 (-4.59%) | 60.41 | 57.70 | 14,759 |
| CHPY | 55.91▲ | +1.32 (+2.42%) | 55.96 | 54.96 | 106,700 |
| CHSN | 2.23▲ | +0.05 (+2.29%) | 2.25 | 2.0801 | 13,589 |
| CIEN | 230.34▲ | +19.63 (+9.32%) | 231.35 | 212.415 | 4,528,342 |
| CIF | 1.70▼ | -0.02 (-1.16%) | 1.73 | 1.70 | 295,700 |
| CIIT | 0.42▼ | -0.0008 (-0.19%) | 0.458 | 0.42 | 10,000 |
| CIK | 2.82▲ | +0.02 (+0.71%) | 2.82 | 2.80 | 314,400 |
| CIL | 53.542▲ | +0.2117 (+0.40%) | 53.655 | 53.542 | 200 |
| CLCO | 9.84▲ | +0.04 (+0.41%) | 9.84 | 9.80 | 145,416 |
| CLCV | 26.552▲ | +0.146 (+0.55%) | 26.68 | 26.552 | 1,300 |
| CLOC | 25.145▲ | +0.025 (+0.10%) | 25.16 | 25.145 | 4,006 |
| CLS | 292.29▲ | +21.37 (+7.89%) | 293.78 | 274.45 | 3,070,627 |
| CMPR | 72.99▼ | -3.16 (-4.15%) | 76.60 | 72.87 | 413,448 |
| CMS | 69.17▼ | -1.44 (-2.04%) | 70.69 | 69.15 | 4,796,614 |
| CMU | 3.47▼ | -0.02 (-0.57%) | 3.50 | 3.47 | 86,900 |
| CNF | 6.20▲ | +0.20 (+3.33%) | 6.20 | 6.00 | 2,934 |
| CNO | 43.55▲ | +0.36 (+0.83%) | 43.57 | 42.98 | 1,536,300 |
| CNP | 37.60▼ | -0.64 (-1.67%) | 38.35 | 37.60 | 10,784,090 |
| CNXT | 43.46▲ | +0.55 (+1.28%) | 43.46 | 43.00 | 36,559 |
| COFS | 30.47▼ | -1.77 (-5.49%) | 32.43 | 30.46 | 131,898 |
| COPY | 12.91▼ | -0.017 (-0.13%) | 13.00 | 12.91 | 86,300 |
| CORN | 17.7905▼ | -0.0495 (-0.28%) | 17.86 | 17.78 | 40,145 |
| CPAG | 102.1747▼ | -0.2153 (-0.21%) | 102.31 | 102.1747 | 279 |
| CPII | 18.95▲ | +0.03 (+0.16%) | 18.95 | 18.94 | 100 |
| CPNM | 25.959▲ | +0.0697 (+0.27%) | 25.959 | 25.91 | 300 |
| CPNS | 27.215▲ | +0.06 (+0.22%) | 27.215 | 27.17 | 1,600 |
| CPRY | 26.909▲ | +0.0991 (+0.37%) | 26.909 | 26.84 | 1,316 |
| CPSA | 26.89▲ | +0.045 (+0.17%) | 26.89 | 26.86 | 2,000 |
| CPSF | 25.525▲ | +0.047 (+0.18%) | 25.525 | 25.50 | 2,600 |
| CPSJ | 26.85▲ | +0.045 (+0.17%) | 26.85 | 26.82 | 608 |
| CPSN | 26.875▲ | +0.0449 (+0.17%) | 26.875 | 26.83 | 200 |
| CPSR | 25.14▲ | +0.045 (+0.18%) | 25.14 | 25.11 | 100 |
| CRCA | 4.82▲ | +0.53 (+12.35%) | 4.82 | 4.38 | 10,191,034 |
| CRDF | 2.57▲ | +0.07 (+2.80%) | 2.57 | 2.50 | 896,700 |
| CRED | 19.815▼ | -0.085 (-0.43%) | 19.87 | 19.815 | 377 |
| CRH | 124.42▼ | -2.75 (-2.16%) | 127.95 | 124.33 | 140,096,313 |
| CRIS | 1.07▼ | -0.08 (-6.96%) | 1.1678 | 1.07 | 257,114 |
| CSAN | 4.04▼ | -0.16 (-3.81%) | 4.267 | 4.03 | 2,202,691 |
| CSHP | 98.91▼ | -0.23 (-0.23%) | 98.96 | 98.91 | 1,200 |
| CSPI | 13.41▲ | +0.54 (+4.20%) | 13.49 | 12.79 | 69,000 |
| CSQ | 19.22▲ | +0.31 (+1.64%) | 19.22 | 18.98 | 427,900 |
| CSTM | 18.76▲ | +0.54 (+2.96%) | 18.78 | 18.16 | 2,011,413 |
| CTKB | 4.95▲ | +0.15 (+3.13%) | 4.95 | 4.705 | 3,695,922 |
| CTO | 18.07▼ | -0.45 (-2.43%) | 18.61 | 18.06 | 588,700 |
| CUBI | 75.83▼ | -2.08 (-2.67%) | 78.24 | 75.65 | 1,754,500 |
| CURX | 0.375▼ | -0.0202 (-5.11%) | 0.415 | 0.375 | 90,700 |
| CUT | 29.233▼ | -0.197 (-0.67%) | 29.57 | 29.233 | 3,569 |
| CV | 13.23▲ | +2.68 (+25.40%) | 13.23 | 9.30 | 338,600 |
| CVLC | 84.39▲ | +0.77 (+0.92%) | 84.401 | 83.91 | 16,700 |
| CVM | 4.91▼ | -0.59 (-10.73%) | 5.55 | 4.91 | 159,353 |
| CVNA | 450.22▼ | -15.52 (-3.33%) | 474.89 | 450.08 | 34,580,600 |
| CVNY | 39.64▼ | -0.74 (-1.83%) | 41.20 | 39.575 | 104,400 |
| CVV | 2.98▼ | -0.02 (-0.67%) | 3.075 | 2.98 | 19,798 |
| CWB | 90.23▲ | +1.50 (+1.69%) | 90.335 | 88.97 | 467,236 |
| CWEN.A | 30.83▲ | +0.27 (+0.88%) | 30.88 | 30.30 | 1,180,070 |
| CWK | 16.18▲ | +0.28 (+1.76%) | 16.23 | 15.80 | 3,690,701 |
| CWST | 98.49▼ | -2.10 (-2.09%) | 101.27 | 98.28 | 11,025,807 |
| CXW | 18.97▼ | -0.65 (-3.31%) | 19.60 | 18.93 | 695,946 |
| CYBN | 7.18▲ | +0.41 (+6.06%) | 7.214 | 6.77 | 1,250,100 |
| CYPH | 1.30▲ | +0.3649 (+39.02%) | 1.31 | 1.00 | 14,219,872 |
| CZNC | 21.01▼ | -0.87 (-3.98%) | 22.05 | 20.98 | 429,518 |
| DAC | 92.19▼ | -1.54 (-1.64%) | 94.63 | 92.02 | 113,500 |
| DADS | 19.4706▲ | +0.2956 (+1.54%) | 19.4706 | 19.39 | 1,359 |
| DAPP | 17.86▲ | +1.31 (+7.92%) | 17.88 | 17.07 | 991,300 |
| DBD | 68.57▲ | +1.29 (+1.92%) | 68.57 | 67.21 | 461,125 |
| DBEZ | 54.813▼ | -0.5012 (-0.91%) | 54.97 | 54.813 | 1,500 |
| DBVT | 22.76▲ | +1.24 (+5.76%) | 22.89 | 20.63 | 431,626 |
| DCGO | 0.89▼ | -0.0501 (-5.33%) | 0.9576 | 0.8857 | 1,361,377 |
| DFTT | 25.0845▲ | +0.5693 (+2.32%) | 25.0845 | 24.89 | 677 |
| DGICA | 20.53▼ | -0.42 (-2.00%) | 21.06 | 20.50 | 150,164 |
| DGXX | 2.96▲ | +0.50 (+20.33%) | 2.975 | 2.46 | 5,363,100 |
| DHS | 102.08▼ | -0.39 (-0.38%) | 102.6199 | 102.08 | 26,145 |
| DHT | 12.23▼ | -0.22 (-1.77%) | 12.43 | 12.22 | 2,271,100 |
| DIBS | 5.92▼ | -0.21 (-3.43%) | 6.22 | 5.90 | 232,715 |
| DIVD | 38.624▲ | +0.115 (+0.30%) | 38.84 | 38.624 | 1,900 |
| DIVG | 32.66▼ | -0.1876 (-0.57%) | 32.84 | 32.66 | 1,800 |
| DIVY | 26.30▼ | -0.1015 (-0.38%) | 26.47 | 26.30 | 5,064 |
| DLX | 22.43▼ | -0.55 (-2.39%) | 22.99 | 22.38 | 1,250,220 |
| DNMX | 9.88▼ | -0.01 (-0.10%) | 9.89 | 9.88 | 789,299 |
| DOC | 15.99▼ | -0.42 (-2.56%) | 16.30 | 15.98 | 12,356,300 |
| DOGZ | 9.86▲ | +0.34 (+3.57%) | 9.86 | 9.45 | 4,950 |
| DOLE | 15.27▼ | -0.23 (-1.48%) | 15.58 | 15.26 | 2,871,600 |
| DOX | 80.48▲ | +0.62 (+0.78%) | 80.58 | 79.42 | 1,497,624 |
| DPRO | 7.53▲ | +1.35 (+21.84%) | 7.535 | 6.1001 | 3,765,172 |
| DRD | 31.24▲ | +1.66 (+5.61%) | 31.38 | 29.51 | 791,900 |
| DRNZ | 21.3778▲ | +1.2464 (+6.19%) | 21.42 | 20.46 | 36,893 |
| DRVN | 14.90▼ | -0.44 (-2.87%) | 15.35 | 14.88 | 1,172,602 |
| DSI | 128.64▲ | +1.35 (+1.06%) | 128.695 | 127.85 | 169,443 |
| DSS | 0.95▼ | -0.03 (-3.06%) | 0.9795 | 0.95 | 11,590 |
| DSX | 1.67▼ | -0.05 (-2.91%) | 1.78 | 1.67 | 616,200 |
| DTAN | 31.299▲ | +0.0901 (+0.29%) | 31.38 | 31.299 | 100 |
| DTE | 127.64▼ | -2.26 (-1.74%) | 129.88 | 127.5201 | 2,828,122 |
| DTF | 11.29▼ | -0.08 (-0.70%) | 11.35 | 11.29 | 1,600 |