Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CET | 50.65▲ | +0.1861 (+0.37%) | 50.79 | 50.32 | 25,700 |
| CF | 77.88▼ | -2.35 (-2.93%) | 80.60 | 77.82 | 2,051,737 |
| CFA | 91.175▲ | +0.138 (+0.15%) | 91.417 | 91.031 | 5,500 |
| CFFI | 68.14▼ | -0.36 (-0.53%) | 69.566 | 68.14 | 3,250 |
| CFG | 55.46▼ | -0.42 (-0.75%) | 56.17 | 55.44 | 5,209,500 |
| CFO | 73.891▲ | +0.10 (+0.14%) | 74.12 | 73.85 | 4,500 |
| CFR | 126.34▼ | -0.82 (-0.64%) | 127.27 | 125.71 | 404,300 |
| CG | 57.11▲ | +0.81 (+1.44%) | 57.59 | 55.97 | 2,496,765 |
| CGBL | 35.27▲ | +0.03 (+0.09%) | 35.3999 | 35.235 | 812,487 |
| CGCB | 26.54▼ | -0.04 (-0.15%) | 26.59 | 26.5208 | 922,851 |
| CGCV | 30.51▼ | -0.05 (-0.16%) | 30.66 | 30.485 | 327,190 |
| CGDG | 35.47▼ | -0.10 (-0.28%) | 35.675 | 35.4635 | 577,536 |
| CGDV | 43.64▼ | -0.03 (-0.07%) | 43.845 | 43.595 | 3,818,800 |
| CGGE | 31.39▼ | -0.06 (-0.19%) | 31.59 | 31.365 | 527,309 |
| CGGG | 28.7302▲ | +0.1087 (+0.38%) | 28.86 | 28.70 | 22,576 |
| CGGO | 34.79▲ | +0.09 (+0.26%) | 35.00 | 34.755 | 872,800 |
| CGGR | 44.61▲ | +0.15 (+0.34%) | 44.86 | 44.52 | 1,707,000 |
| CGHM | 25.455▼ | -0.015 (-0.06%) | 25.46 | 25.4366 | 228,847 |
| CGHY | 25.395▼ | -0.005 (-0.02%) | 25.4099 | 25.39 | 10,026 |
| CGIB | 25.44▼ | -0.07 (-0.27%) | 25.52 | 25.40 | 98,085 |
| CGIC | 31.945▼ | -0.005 (-0.02%) | 32.14 | 31.93 | 369,000 |
| CGIE | 34.41▼ | -0.16 (-0.46%) | 34.61 | 34.375 | 302,037 |
| CGMM | 28.89▲ | +0.04 (+0.14%) | 29.05 | 28.83 | 540,600 |
| CGMS | 27.67▼ | -0.04 (-0.14%) | 27.71 | 27.67 | 796,000 |
| CGMU | 27.38▲ | +0.02 (+0.07%) | 27.38 | 27.35 | 717,700 |
| CGNG | 31.81▼ | -0.03 (-0.09%) | 32.125 | 31.775 | 561,000 |
| CGNX | 38.42▼ | -0.48 (-1.23%) | 39.18 | 38.32 | 1,465,903 |
| CGON | 43.30▼ | -1.43 (-3.20%) | 46.01 | 43.02 | 733,761 |
| CGRO | 28.2082▲ | +0.3375 (+1.21%) | 28.2082 | 28.2082 | 88 |
| CGSD | 25.99▼ | -0.02 (-0.08%) | 26.01 | 25.99 | 324,200 |
| CGSM | 26.34▼ | -0.005 (-0.02%) | 26.35 | 26.315 | 80,235 |
| CGUI | 25.325▲ | +0.0044 (+0.02%) | 25.33 | 25.319 | 374,200 |
| CGUS | 40.33▲ | +0.05 (+0.12%) | 40.505 | 40.25 | 814,500 |
| CGVV | 27.13▲ | +0.08 (+0.30%) | 27.28 | 27.09 | 17,078 |
| CGW | 63.89▼ | -0.61 (-0.95%) | 64.5594 | 63.84 | 12,514 |
| CGXU | 30.31▲ | +0.05 (+0.17%) | 30.54 | 30.27 | 621,500 |
| CHAT | 62.07▲ | +0.68 (+1.11%) | 62.31 | 61.639 | 313,900 |
| CHCO | 122.23▼ | -0.26 (-0.21%) | 122.57 | 121.18 | 65,299 |
| CHD | 84.52▲ | +0.57 (+0.68%) | 84.90 | 83.51 | 2,645,926 |
| CHDN | 112.49▼ | -0.78 (-0.69%) | 114.406 | 112.37 | 678,746 |
| CHE | 421.97▼ | -2.33 (-0.55%) | 427.40 | 420.02 | 157,851 |
| CHEF | 59.42▼ | -0.97 (-1.61%) | 61.375 | 59.125 | 423,857 |
| CHGX | 27.6876▲ | +0.1586 (+0.58%) | 27.77 | 27.65 | 5,204 |
| CHH | 85.76▼ | -2.10 (-2.39%) | 88.57 | 85.51 | 1,290,811 |
| CHKP | 193.06▼ | -2.77 (-1.41%) | 199.90 | 192.0091 | 1,538,366 |
| CHMG | 53.30▼ | -0.29 (-0.54%) | 53.30 | 52.8518 | 6,204 |
| CHPS | 46.951▲ | +0.526 (+1.13%) | 47.46 | 46.951 | 3,800 |
| CHPX | 56.07▲ | +0.495 (+0.89%) | 56.52 | 55.905 | 4,100 |
| CHPY | 57.67▲ | +0.41 (+0.72%) | 57.9899 | 57.3226 | 93,704 |
| CHRD | 97.65▲ | +0.96 (+0.99%) | 99.8899 | 96.345 | 618,981 |
| CHRI | 81.989▲ | +0.201 (+0.25%) | 82.299 | 81.989 | 4,200 |
| CHRW | 157.22▼ | -0.83 (-0.53%) | 158.65 | 154.425 | 1,388,305 |
| CHT | 41.83▲ | +0.46 (+1.11%) | 41.95 | 41.54 | 147,400 |
| CHTR | 205.10▲ | +5.12 (+2.56%) | 207.79 | 199.65 | 1,681,800 |
| CHWY | 33.47▲ | +0.18 (+0.54%) | 33.62 | 33.105 | 5,979,647 |
| CI | 265.44▼ | -2.98 (-1.11%) | 269.08 | 263.87 | 1,095,906 |
| CIB | 62.41▼ | -1.99 (-3.09%) | 64.72 | 61.88 | 362,800 |
| CIBR | 74.98▲ | +0.27 (+0.36%) | 75.62 | 74.7945 | 456,924 |
| CIEN | 201.71▲ | +5.98 (+3.06%) | 201.77 | 194.85 | 2,332,252 |
| CIGI | 146.01▲ | +1.41 (+0.98%) | 147.12 | 144.26 | 112,866 |
| CIL | 52.9242▲ | +0.0031 (+0.01%) | 53.159 | 52.9242 | 392 |
| CINF | 162.30▼ | -0.71 (-0.44%) | 162.78 | 161.08 | 392,865 |
| CIVI | 30.39▼ | -0.07 (-0.23%) | 31.40 | 30.21 | 1,420,600 |
| CL | 78.07▲ | +0.47 (+0.61%) | 78.2144 | 77.24 | 5,649,750 |
| CLCG | 27.256▲ | +0.111 (+0.41%) | 27.40 | 27.18 | 8,100 |
| CLCV | 26.2805▼ | -0.0197 (-0.07%) | 26.48 | 26.2805 | 3,811 |
| CLDX | 29.45▼ | -0.15 (-0.51%) | 29.83 | 28.82 | 1,052,732 |
| CLFD | 28.74▼ | -0.13 (-0.45%) | 29.37 | 28.52 | 94,557 |
| CLH | 237.36▲ | +1.00 (+0.42%) | 238.07 | 234.10 | 339,300 |
| CLIP | 100.18▲ | +0.04 (+0.04%) | 100.18 | 100.16 | 189,500 |
| CLIX | 60.0465▼ | -0.1931 (-0.32%) | 60.0465 | 60.0465 | 174 |
| CLMB | 109.67▲ | +2.09 (+1.94%) | 110.20 | 106.13 | 41,385 |
| CLOA | 51.735▼ | -0.02 (-0.04%) | 51.76 | 51.70 | 352,000 |
| CLOB | 50.762▲ | +0.0577 (+0.11%) | 50.80 | 50.67 | 9,900 |
| CLOC | 25.145▲ | +0.02 (+0.08%) | 25.145 | 25.145 | 0 |
| CLOD | 34.1172▲ | +0.2962 (+0.88%) | 34.1172 | 34.1172 | 58 |
| CLOI | 52.859▼ | -0.001 (+0.00%) | 52.87 | 52.82 | 94,800 |
| CLOX | 25.525▲ | +0.03 (+0.12%) | 25.54 | 25.47 | 82,900 |
| CLOZ | 26.52▲ | +0.04 (+0.15%) | 26.52 | 26.487 | 186,900 |
| CLS | 325.09▲ | +2.30 (+0.71%) | 327.95 | 320.62 | 1,383,595 |
| CLX | 104.90▼ | -0.20 (-0.19%) | 106.09 | 104.62 | 1,384,400 |
| CM | 91.16▲ | +0.58 (+0.64%) | 91.47 | 90.23 | 947,300 |
| CMA | 84.12▼ | -0.12 (-0.14%) | 85.315 | 83.57 | 1,642,125 |
| CMBO | 100.44▲ | +0.035 (+0.03%) | 100.44 | 100.44 | 10 |
| CMBS | 49.05▼ | -0.121 (-0.25%) | 49.2599 | 49.05 | 36,018 |
| CMC | 66.86▲ | +1.63 (+2.50%) | 68.35 | 66.04 | 1,643,021 |
| CMCSA | 27.31▲ | +0.11 (+0.40%) | 28.08 | 27.21 | 47,686,259 |
| CMDT | 28.014▲ | +0.074 (+0.26%) | 28.082 | 27.985 | 41,157 |
| CMDY | 55.82▲ | +0.23 (+0.41%) | 56.24 | 55.81 | 18,000 |
| CME | 270.87▼ | -2.32 (-0.85%) | 273.87 | 270.10 | 1,968,686 |
| CMF | 57.38▼ | -0.02 (-0.03%) | 57.41 | 57.36 | 294,873 |
| CMG | 33.94▼ | -0.21 (-0.61%) | 34.15 | 33.655 | 17,320,743 |
| CMI | 510.65▼ | -0.09 (-0.02%) | 514.43 | 506.44 | 1,063,433 |
| CMPR | 70.47▼ | -1.64 (-2.27%) | 72.99 | 69.18 | 278,243 |
| CMS | 71.09▼ | -0.61 (-0.85%) | 71.865 | 71.04 | 1,882,753 |
| CNA | 44.25▼ | -0.81 (-1.80%) | 44.93 | 44.16 | 468,716 |
| CNC | 38.34▼ | -0.51 (-1.31%) | 38.88 | 37.75 | 7,470,000 |
| CNEQ | 35.06▲ | +0.01 (+0.03%) | 35.2832 | 34.90 | 39,800 |
| CNI | 98.16▼ | -0.40 (-0.41%) | 98.98 | 97.91 | 944,131 |
| CNM | 50.23▲ | +0.35 (+0.70%) | 50.70 | 49.37 | 2,349,552 |