Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for May 22, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLOC | 25.1058▲ | +0.0408 (+0.16%) | 25.1066 | 25.0999 | 9,167 |
| CLOD | 31.4909▲ | +0.4379 (+1.41%) | 31.56 | 31.4909 | 5,518 |
| CLOI | 52.92▲ | +0.03 (+0.06%) | 52.94 | 52.88 | 120,279 |
| CLOO | 25.15▲ | +0.015 (+0.06%) | 25.15 | 25.15 | 100 |
| CLOX | 25.61▲ | +0.025 (+0.10%) | 25.6199 | 25.60 | 94,258 |
| CLOZ | 26.48▲ | +0.05 (+0.19%) | 26.525 | 26.38 | 272,668 |
| CLS | 367.37▲ | +12.60 (+3.55%) | 368.83 | 346.00 | 1,713,150 |
| CLSM | 27.1756▲ | +0.1331 (+0.49%) | 27.25 | 27.14 | 10,307 |
| CLX | 95.11▼ | -0.06 (-0.06%) | 95.73 | 94.445 | 1,631,150 |
| CM | 115.49▲ | +0.63 (+0.55%) | 116.12 | 115.25 | 485,686 |
| CMBO | 102.26▲ | +0.04 (+0.04%) | 102.26 | 102.26 | 1 |
| CMBS | 48.4732▲ | +0.0032 (+0.01%) | 48.6015 | 48.43 | 29,732 |
| CMC | 71.90▲ | +1.20 (+1.70%) | 72.14 | 70.72 | 640,721 |
| CMCSA | 25.205▲ | +0.125 (+0.50%) | 25.35 | 24.91 | 26,571,443 |
| CMDT | 34.135▼ | -0.095 (-0.28%) | 34.245 | 33.945 | 73,474 |
| CMDY | 61.41▼ | -0.39 (-0.63%) | 61.79 | 61.21 | 23,944 |
| CME | 291.23▲ | +1.94 (+0.67%) | 293.085 | 289.10 | 1,301,316 |
| CMF | 56.84▲ | +0.075 (+0.13%) | 56.85 | 56.77 | 353,428 |
| CMG | 32.89▲ | +0.09 (+0.27%) | 32.94 | 32.40 | 18,623,867 |
| CMI | 639.55▲ | +0.77 (+0.12%) | 656.15 | 628.09 | 1,106,851 |
| CMP | 30.59▲ | +0.75 (+2.51%) | 30.675 | 29.8077 | 386,687 |
| CMPR | 102.39▲ | +7.22 (+7.59%) | 104.11 | 95.19 | 232,892 |
| CMS | 74.53▲ | +0.89 (+1.21%) | 74.725 | 73.66 | 1,479,586 |
| CMTV | 40.11▲ | +1.60 (+4.15%) | 40.11 | 38.69 | 11,278 |
| CNA | 44.05▼ | -0.28 (-0.63%) | 44.485 | 44.02 | 314,313 |
| CNBS | 26.017▼ | -0.8463 (-3.15%) | 26.91 | 26.005 | 4,254 |
| CNC | 59.14▲ | +1.37 (+2.37%) | 59.19 | 58.11 | 2,083,331 |
| CNCG | 28.8738▲ | +1.3468 (+4.89%) | 28.8738 | 28.49 | 2,507 |
| CNEQ | 40.02▲ | +0.10 (+0.25%) | 40.139 | 39.62 | 145,154 |
| CNI | 114.24▲ | +0.07 (+0.06%) | 115.095 | 113.86 | 739,807 |
| CNK | 26.43▼ | -0.17 (-0.64%) | 27.34 | 26.27 | 1,927,020 |
| CNM | 47.27▲ | +0.11 (+0.23%) | 47.86 | 46.815 | 1,041,405 |
| CNMD | 37.23▲ | +0.21 (+0.57%) | 38.49 | 37.14 | 368,484 |
| CNO | 47.29▼ | -0.09 (-0.19%) | 47.60 | 47.08 | 304,695 |
| CNOB | 29.76▼ | -0.01 (-0.03%) | 30.05 | 29.655 | 197,879 |
| CNP | 42.83▲ | +0.36 (+0.85%) | 42.88 | 42.11 | 4,952,771 |
| CNQ | 48.61▼ | -0.08 (-0.16%) | 49.22 | 48.27 | 5,414,689 |
| CNQQ | 25.2784▲ | +0.0757 (+0.30%) | 25.30 | 25.10 | 2,085 |
| CNR | 84.07▲ | +0.07 (+0.08%) | 85.32 | 83.2601 | 651,923 |
| CNRG | 116.132▲ | +1.392 (+1.21%) | 116.6901 | 114.00 | 11,436 |
| CNS | 71.84▼ | -0.31 (-0.43%) | 72.29 | 71.07 | 227,096 |
| CNTA | 39.75▼ | -0.06 (-0.15%) | 39.78 | 39.70 | 706,301 |
| CNX | 35.31▼ | -0.24 (-0.68%) | 35.64 | 35.17 | 742,342 |
| CNXC | 26.34▲ | +0.46 (+1.78%) | 26.965 | 25.87 | 869,467 |
| CNXN | 66.44▲ | +2.26 (+3.52%) | 66.50 | 64.30 | 85,839 |
| CNXT | 55.53▲ | +0.28 (+0.51%) | 55.81 | 55.24 | 109,185 |
| COAG | 25.89▼ | -0.41 (-1.56%) | 27.04 | 25.205 | 133,843 |
| COCO | 76.04▼ | -2.79 (-3.54%) | 79.6299 | 75.36 | 996,993 |
| COE | 26.40▼ | -0.60 (-2.22%) | 27.50 | 26.05 | 15,004 |
| COF | 187.79▲ | +1.13 (+0.61%) | 188.395 | 186.58 | 2,452,381 |
| COFS | 31.44▼ | -0.17 (-0.54%) | 31.82 | 30.39 | 102,967 |
| COGT | 32.67▲ | +0.09 (+0.28%) | 34.16 | 32.445 | 1,920,867 |
| COHR | 377.57▼ | -0.43 (-0.11%) | 382.15 | 368.52 | 3,977,750 |
| COHU | 46.53▲ | +0.88 (+1.93%) | 47.13 | 45.135 | 685,599 |
| COIN | 184.99▼ | -8.57 (-4.43%) | 195.59 | 184.60 | 7,779,986 |
| COKE | 175.53▼ | -0.81 (-0.46%) | 176.81 | 167.3205 | 1,021,575 |
| COLB | 29.73▲ | +0.11 (+0.37%) | 29.815 | 29.59 | 1,421,609 |
| COLL | 34.07▼ | -0.35 (-1.02%) | 35.005 | 33.98 | 163,927 |
| COLM | 63.39▲ | +2.02 (+3.29%) | 64.00 | 61.485 | 527,376 |
| COLO | 37.29▲ | +0.21 (+0.57%) | 37.4299 | 36.97 | 86,920 |
| COM | 34.42▼ | -0.02 (-0.06%) | 34.54 | 34.3703 | 91,942 |
| COMB | 26.94▼ | -0.18 (-0.66%) | 27.1385 | 26.90 | 26,066 |
| COMT | 35.01▼ | -0.2535 (-0.72%) | 35.368 | 34.78 | 514,305 |
| CON | 25.32▼ | -0.27 (-1.06%) | 25.76 | 25.055 | 651,817 |
| CONI | 45.47▲ | +3.6291 (+8.67%) | 45.69 | 41.12 | 99,597 |
| COO | 62.55▼ | -0.30 (-0.48%) | 63.285 | 62.19 | 1,511,846 |
| COOK | 56.39▼ | -1.09 (-1.90%) | 57.48 | 52.0001 | 34,415 |
| COP | 120.46▼ | -0.09 (-0.07%) | 121.57 | 119.60 | 4,025,274 |
| COPJ | 41.96▲ | +0.16 (+0.38%) | 42.13 | 41.18 | 46,708 |
| COPP | 39.57▼ | -0.29 (-0.73%) | 39.94 | 39.1701 | 99,702 |
| COPX | 83.35▲ | +0.33 (+0.40%) | 83.80 | 82.03 | 1,853,913 |
| COR | 274.91▲ | +9.47 (+3.57%) | 277.39 | 270.88 | 1,479,336 |
| CORB | 29.3499▲ | +0.0299 (+0.10%) | 29.36 | 29.285 | 111,273 |
| CORO | 35.72▼ | -0.09 (-0.25%) | 35.9599 | 35.62 | 291,665 |
| CORP | 96.38▲ | +0.15 (+0.16%) | 96.50 | 96.18 | 92,526 |
| CORT | 60.22▲ | +0.53 (+0.89%) | 60.95 | 59.54 | 536,007 |
| CORZ | 25.26▲ | +0.44 (+1.77%) | 25.63 | 24.42 | 11,425,740 |
| COSO | 25.68▲ | +0.16 (+0.63%) | 25.855 | 25.64 | 79,578 |
| COST | 1,028.24▼ | -22.21 (-2.11%) | 1,045.64 | 1,025.2802 | 1,998,521 |
| COWG | 38.28▲ | +0.61 (+1.62%) | 38.33 | 37.7901 | 306,184 |
| COWS | 35.0754▲ | +0.679 (+1.97%) | 35.0754 | 34.49 | 1,098 |
| CP | 86.26▼ | -0.45 (-0.52%) | 87.14 | 86.19 | 1,803,522 |
| CPA | 137.00▼ | -0.07 (-0.05%) | 140.00 | 135.92 | 240,622 |
| CPAG | 101.8531▲ | +0.1092 (+0.11%) | 101.8531 | 101.63 | 1,889 |
| CPAI | 49.26▲ | +0.66 (+1.36%) | 49.3672 | 48.91 | 55,152 |
| CPAY | 347.90▲ | +0.44 (+0.13%) | 354.41 | 344.97 | 307,148 |
| CPER | 38.92▲ | +0.34 (+0.88%) | 38.96 | 38.4701 | 950,769 |
| CPF | 34.73▼ | -0.08 (-0.23%) | 35.4499 | 34.61 | 96,783 |
| CPHY | 51.2914▲ | +0.0224 (+0.04%) | 51.2914 | 51.2406 | 891 |
| CPK | 126.52▼ | -0.50 (-0.39%) | 126.955 | 125.37 | 95,768 |
| CPLS | 35.0039▲ | +0.0489 (+0.14%) | 35.0039 | 34.94 | 7,073 |
| CPNJ | 27.6249▲ | +0.0049 (+0.02%) | 27.625 | 27.61 | 687 |
| CPNM | 26.7137▲ | +0.0137 (+0.05%) | 26.715 | 26.7137 | 100 |
| CPNQ | 27.27▲ | +0.02 (+0.07%) | 27.3055 | 27.27 | 5,807 |
| CPNS | 28.003▲ | +0.0539 (+0.19%) | 28.003 | 28.003 | 100 |
| CPRA | 27.485▲ | +0.025 (+0.09%) | 27.485 | 27.485 | 100 |
| CPRJ | 27.54▲ | +0.02 (+0.07%) | 27.54 | 27.50 | 5,071 |
| CPRO | 27.88▲ | +0.03 (+0.11%) | 27.95 | 27.88 | 25,922 |
| CPRT | 33.79▼ | -0.61 (-1.77%) | 35.66 | 33.65 | 15,029,339 |
| CPRX | 31.26▼ | -0.02 (-0.06%) | 31.30 | 31.24 | 1,871,025 |