Technical stock screener for Closing Price: Greater Than 10 results.
Ideas for the best stocks to buy based on data for Aug 29, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLF | 10.75▼ | -0.13 (-1.19%) | 11.00 | 10.65 | 13,804,900 |
| CLFD | 32.62▼ | -0.48 (-1.45%) | 33.17 | 32.30 | 551,054 |
| CLH | 242.21▼ | -1.47 (-0.60%) | 246.52 | 240.94 | 436,100 |
| CLIP | 100.43▲ | +0.04 (+0.04%) | 100.45 | 100.43 | 166,995 |
| CLIX | 56.1256▲ | +0.2758 (+0.49%) | 56.24 | 56.10 | 572 |
| CLMB | 123.56▼ | -0.71 (-0.57%) | 125.02 | 122.86 | 26,677 |
| CLMT | 16.30▼ | -0.03 (-0.18%) | 16.52 | 16.04 | 518,291 |
| CLOA | 51.985▲ | +0.02 (+0.04%) | 52.00 | 51.96 | 318,600 |
| CLOB | 50.965▲ | +0.047 (+0.09%) | 51.00 | 50.89 | 5,700 |
| CLOD | 34.1861▼ | -0.2337 (-0.68%) | 34.1861 | 34.1861 | 26 |
| CLOI | 53.04▲ | +0.01 (+0.02%) | 53.10 | 53.03 | 102,200 |
| CLOU | 22.92▲ | +0.02 (+0.09%) | 23.035 | 22.811 | 49,000 |
| CLOX | 25.6297▲ | +0.0247 (+0.10%) | 25.64 | 25.61 | 44,407 |
| CLOZ | 26.94▲ | +0.03 (+0.11%) | 26.94 | 26.91 | 315,200 |
| CLPT | 10.49 | +0.00 (+0.00%) | 10.57 | 10.31 | 149,167 |
| CLS | 194.75▼ | -17.58 (-8.28%) | 211.00 | 193.17 | 3,886,524 |
| CLSM | 22.154▼ | -0.109 (-0.49%) | 22.154 | 22.12 | 15,500 |
| CLST | 12.83▲ | +0.1725 (+1.36%) | 12.8363 | 12.7836 | 772 |
| CLW | 21.57▲ | +0.19 (+0.89%) | 21.92 | 21.39 | 223,700 |
| CLX | 118.20▲ | +0.26 (+0.22%) | 119.25 | 117.50 | 1,816,300 |
| CM | 77.29▲ | +0.27 (+0.35%) | 77.45 | 76.57 | 1,618,645 |
| CMA | 70.58▼ | -0.24 (-0.34%) | 71.13 | 69.98 | 2,148,000 |
| CMBS | 48.96▼ | -0.0899 (-0.18%) | 49.06 | 48.80 | 201,405 |
| CMC | 57.67▼ | -0.24 (-0.41%) | 58.31 | 57.45 | 929,000 |
| CMCL | 25.58▲ | +0.70 (+2.81%) | 25.63 | 24.55 | 165,600 |
| CMCO | 14.98▼ | -0.24 (-1.58%) | 15.30 | 14.87 | 809,817 |
| CMCSA | 33.97▲ | +0.40 (+1.19%) | 33.99 | 33.46 | 16,729,960 |
| CMDB | 10.56▲ | +0.01 (+0.09%) | 10.60 | 10.42 | 80,654 |
| CMDT | 26.695▲ | +0.055 (+0.21%) | 26.7151 | 26.5832 | 11,542 |
| CMDY | 51.325▲ | +0.405 (+0.80%) | 51.325 | 50.94 | 25,300 |
| CME | 266.51▼ | -0.26 (-0.10%) | 267.265 | 265.54 | 1,562,764 |
| CMF | 55.81 | +0.00 (+0.00%) | 55.835 | 55.78 | 554,567 |
| CMG | 42.14▼ | -0.27 (-0.64%) | 42.40 | 41.7735 | 14,783,765 |
| CMI | 398.44▼ | -3.48 (-0.87%) | 401.73 | 395.29 | 593,469 |
| CMP | 19.05▼ | -0.21 (-1.09%) | 19.53 | 18.90 | 320,243 |
| CMPO | 19.12▼ | -0.63 (-3.19%) | 19.76 | 18.92 | 874,733 |
| CMPR | 63.115▲ | +0.645 (+1.03%) | 64.08 | 62.388 | 151,642 |
| CMRE | 11.44▼ | -0.13 (-1.12%) | 11.65 | 11.33 | 367,088 |
| CMS | 71.57▲ | +0.36 (+0.51%) | 71.90 | 71.12 | 1,487,200 |
| CMT | 19.20▲ | +0.22 (+1.16%) | 19.41 | 18.92 | 19,957 |
| CNA | 49.55▲ | +0.44 (+0.90%) | 49.69 | 49.18 | 291,600 |
| CNBS | 33.71▼ | -0.434 (-1.27%) | 34.793 | 32.21 | 21,700 |
| CNC | 29.04▲ | +0.66 (+2.33%) | 29.09 | 28.38 | 8,344,800 |
| CNEQ | 32.03▼ | -0.60 (-1.84%) | 32.48 | 31.88 | 40,900 |
| CNH | 11.45▼ | -0.48 (-4.02%) | 11.81 | 11.37 | 13,669,600 |
| CNI | 96.78▲ | +0.68 (+0.71%) | 97.10 | 95.96 | 974,800 |
| CNK | 25.80▲ | +0.31 (+1.22%) | 25.81 | 25.28 | 3,706,700 |
| CNL | 13.08▲ | +0.13 (+1.00%) | 13.268 | 12.75 | 34,400 |
| CNM | 64.72▼ | -0.45 (-0.69%) | 65.35 | 64.29 | 2,766,907 |
| CNMD | 54.36▲ | +0.63 (+1.17%) | 55.15 | 53.59 | 228,600 |
| CNNE | 18.70▲ | +0.03 (+0.16%) | 18.77 | 18.53 | 849,400 |
| CNO | 39.47▲ | +0.05 (+0.13%) | 39.82 | 39.38 | 733,900 |
| CNOB | 25.60▲ | +0.06 (+0.23%) | 25.84 | 25.54 | 229,202 |
| CNP | 37.71▲ | +0.23 (+0.61%) | 37.85 | 37.45 | 4,846,882 |
| CNQ | 31.65▲ | +0.16 (+0.51%) | 31.805 | 31.40 | 6,055,574 |
| CNR | 74.26▲ | +1.42 (+1.95%) | 74.41 | 72.37 | 643,800 |
| CNRG | 73.50▼ | -0.67 (-0.90%) | 74.06 | 73.44 | 5,500 |
| CNS | 73.86▼ | -0.16 (-0.22%) | 74.50 | 72.93 | 474,100 |
| CNTA | 16.79▲ | +0.23 (+1.39%) | 16.875 | 16.355 | 632,847 |
| CNX | 29.20▼ | -0.05 (-0.17%) | 29.40 | 28.96 | 1,221,700 |
| CNXC | 52.76▲ | +2.40 (+4.77%) | 52.83 | 50.00 | 858,690 |
| CNXN | 64.21▲ | +0.07 (+0.11%) | 64.43 | 63.29 | 74,173 |
| CNXT | 39.28▲ | +1.1412 (+2.99%) | 39.29 | 38.9007 | 89,375 |
| COAL | 20.4739▲ | +0.2017 (+0.99%) | 20.48 | 20.2715 | 5,319 |
| COCO | 35.74▲ | +0.50 (+1.42%) | 35.875 | 35.11 | 527,306 |
| COE | 35.52▼ | -0.68 (-1.88%) | 36.99 | 35.52 | 9,331 |
| COEP | 13.325▲ | +0.665 (+5.25%) | 13.5072 | 12.5787 | 41,602 |
| COF | 227.22▲ | +0.08 (+0.04%) | 228.16 | 225.16 | 2,551,600 |
| COFS | 30.86 | +0.00 (+0.00%) | 31.04 | 30.59 | 43,370 |
| COGT | 12.08 | +0.00 (+0.00%) | 12.21 | 11.8804 | 1,060,778 |
| COHN | 12.40▲ | +0.06 (+0.49%) | 12.68 | 12.10 | 4,900 |
| COHR | 90.47▼ | -4.73 (-4.97%) | 94.19 | 89.68 | 3,739,900 |
| COHU | 19.90▼ | -0.44 (-2.16%) | 20.42 | 19.575 | 452,454 |
| COIG | 31.291▼ | -0.927 (-2.88%) | 31.96 | 30.70 | 28,700 |
| COIN | 304.54▼ | -3.93 (-1.27%) | 308.22 | 301.50 | 6,611,440 |
| COKE | 117.24▲ | +1.03 (+0.89%) | 117.78 | 116.51 | 280,639 |
| COLA | 10.19 | +0.00 (+0.00%) | 10.19 | 10.19 | 0 |
| COLB | 26.77▼ | -0.33 (-1.22%) | 27.31 | 26.60 | 17,287,647 |
| COLD | 14.44▼ | -0.11 (-0.76%) | 14.65 | 14.385 | 6,235,867 |
| COLL | 38.80▲ | +0.45 (+1.17%) | 38.855 | 38.00 | 520,648 |
| COLM | 55.72▲ | +0.68 (+1.24%) | 56.27 | 54.88 | 865,135 |
| COLO | 31.98▲ | +0.11 (+0.35%) | 31.98 | 31.53 | 43,266 |
| COM | 27.963▲ | +0.008 (+0.03%) | 28.045 | 27.96 | 14,343 |
| COMB | 21.28▲ | +0.175 (+0.83%) | 21.28 | 21.12 | 7,936 |
| COMM | 16.04▲ | +0.08 (+0.50%) | 16.3489 | 15.75 | 4,588,621 |
| COMT | 26.61▲ | +0.025 (+0.09%) | 26.645 | 26.56 | 104,237 |
| CON | 23.80▲ | +0.06 (+0.25%) | 23.81 | 23.50 | 717,000 |
| CONI | 53.99▲ | +1.32 (+2.51%) | 55.00 | 52.77 | 296,213 |
| CONL | 31.51▼ | -0.60 (-1.87%) | 32.2471 | 30.87 | 3,068,226 |
| COO | 67.395▲ | +2.815 (+4.36%) | 67.55 | 64.8235 | 4,073,100 |
| COOP | 188.53▲ | +0.245 (+0.13%) | 191.88 | 187.015 | 792,303 |
| COP | 98.97▲ | +0.52 (+0.53%) | 99.32 | 98.06 | 4,594,300 |
| COPJ | 27.625▲ | +0.385 (+1.41%) | 27.647 | 27.06 | 6,600 |
| COPL | 10.08▼ | -0.02 (-0.20%) | 10.10 | 10.08 | 1,063 |
| COPP | 24.315▲ | +0.11 (+0.45%) | 24.362 | 24.04 | 10,500 |
| COPX | 49.81▲ | +0.87 (+1.78%) | 49.9401 | 49.06 | 3,000,307 |
| COPY | 12.24▼ | -0.01 (-0.08%) | 12.25 | 12.21 | 94,700 |
| COR | 291.61▲ | +1.72 (+0.59%) | 291.96 | 289.30 | 1,123,252 |
| CORN | 17.57▲ | +0.31 (+1.80%) | 17.60 | 17.28 | 129,709 |
| CORO | 29.177▼ | -0.113 (-0.39%) | 29.20 | 29.177 | 1,100 |