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 |
|---|---|---|---|---|---|
| CNMD | 40.07▼ | -4.17 (-9.43%) | 43.69 | 38.95 | 1,285,300 |
| CNO | 40.18▼ | -0.11 (-0.27%) | 40.47 | 40.07 | 687,200 |
| CNOB | 26.18▼ | -0.26 (-0.98%) | 26.43 | 26.03 | 191,800 |
| CNP | 38.43▼ | -0.11 (-0.29%) | 38.765 | 38.37 | 4,328,715 |
| CNQ | 34.66▲ | +0.20 (+0.58%) | 35.12 | 34.52 | 4,383,400 |
| CNR | 83.27▼ | -0.77 (-0.92%) | 85.10 | 82.32 | 570,500 |
| CNRG | 96.26▼ | -0.99 (-1.02%) | 97.17 | 96.16 | 8,600 |
| CNS | 62.20▼ | -0.45 (-0.72%) | 62.612 | 61.44 | 277,509 |
| CNTA | 29.91▲ | +0.35 (+1.18%) | 30.00 | 28.95 | 887,812 |
| CNX | 40.90▲ | +0.51 (+1.26%) | 42.1286 | 40.59 | 2,533,689 |
| CNXC | 37.61▲ | +0.65 (+1.76%) | 38.185 | 36.955 | 1,529,100 |
| CNXN | 58.26▼ | -0.17 (-0.29%) | 58.75 | 58.00 | 41,640 |
| CNXT | 42.49▲ | +0.743 (+1.78%) | 42.5867 | 42.35 | 15,613 |
| COCO | 54.565▲ | +0.775 (+1.44%) | 54.85 | 53.66 | 670,728 |
| COF | 230.68▲ | +0.97 (+0.42%) | 233.01 | 228.56 | 3,919,200 |
| COFS | 31.25▼ | -0.38 (-1.20%) | 31.80 | 31.19 | 88,357 |
| COGT | 38.77▼ | -0.54 (-1.37%) | 39.94 | 38.2001 | 1,840,481 |
| COHR | 181.79▲ | +4.44 (+2.50%) | 188.36 | 181.48 | 5,177,300 |
| COIN | 269.73▼ | -4.32 (-1.58%) | 274.05 | 265.01 | 7,173,470 |
| COKE | 168.08▲ | +2.37 (+1.43%) | 168.21 | 165.21 | 328,754 |
| COLB | 28.18▼ | -0.10 (-0.35%) | 28.375 | 28.05 | 2,411,718 |
| COLL | 47.91▲ | +0.48 (+1.01%) | 47.92 | 46.81 | 274,809 |
| COLM | 55.11▲ | +0.60 (+1.10%) | 55.44 | 54.07 | 493,577 |
| COLO | 37.05▼ | -0.77 (-2.04%) | 37.80 | 37.01 | 88,100 |
| COM | 29.97▲ | +0.1102 (+0.37%) | 30.08 | 29.92 | 71,300 |
| COMT | 27.22▲ | +0.1483 (+0.55%) | 27.35 | 27.13 | 51,929 |
| CONI | 49.94▲ | +1.34 (+2.76%) | 51.65 | 48.72 | 308,901 |
| CONY | 46.53▼ | -0.51 (-1.08%) | 47.015 | 45.74 | 619,200 |
| COO | 81.40▲ | +4.37 (+5.67%) | 89.83 | 80.89 | 10,745,760 |
| COP | 93.69▲ | +0.57 (+0.61%) | 95.06 | 92.0817 | 7,455,582 |
| COPJ | 40.10▲ | +0.57 (+1.44%) | 40.955 | 39.29 | 49,200 |
| COPP | 32.05▼ | -0.2506 (-0.78%) | 33.095 | 32.05 | 47,547 |
| COPX | 68.01▲ | +0.81 (+1.21%) | 69.095 | 67.71 | 2,154,025 |
| COR | 339.66▲ | +2.03 (+0.60%) | 341.18 | 336.37 | 1,234,500 |
| CORB | 29.96▼ | -0.052 (-0.17%) | 29.96 | 29.95 | 81,900 |
| CORO | 31.033▲ | +0.091 (+0.29%) | 31.046 | 31.033 | 2,400 |
| CORP | 98.22▼ | -0.145 (-0.15%) | 98.52 | 98.1101 | 94,846 |
| CORT | 86.105▲ | +1.445 (+1.71%) | 86.39 | 83.595 | 644,185 |
| COST | 894.68▼ | -1.18 (-0.13%) | 905.89 | 893.12 | 2,096,935 |
| COWG | 35.56▲ | +0.28 (+0.79%) | 35.675 | 35.34 | 283,026 |
| COWS | 33.3719▲ | +0.1209 (+0.36%) | 33.62 | 33.3719 | 4,952 |
| CP | 73.76▼ | -0.19 (-0.26%) | 74.425 | 73.02 | 2,483,961 |
| CPA | 118.99▲ | +0.75 (+0.63%) | 120.08 | 118.34 | 204,700 |
| CPAG | 102.118▼ | -0.1243 (-0.12%) | 102.21 | 102.09 | 3,500 |
| CPAI | 40.04▲ | +0.12 (+0.30%) | 40.1314 | 39.9685 | 7,280 |
| CPAY | 310.64▲ | +13.25 (+4.46%) | 312.282 | 299.18 | 700,344 |
| CPB | 29.60▲ | +0.24 (+0.82%) | 29.62 | 29.18 | 7,590,000 |
| CPER | 33.35▲ | +0.51 (+1.55%) | 33.51 | 33.13 | 609,588 |
| CPF | 30.57▼ | -0.04 (-0.13%) | 30.68 | 29.92 | 117,520 |
| CPHY | 51.074▲ | +0.0265 (+0.05%) | 51.074 | 51.074 | 100 |
| CPK | 129.14▲ | +0.23 (+0.18%) | 129.72 | 127.19 | 125,600 |
| CPLS | 35.705▼ | -0.047 (-0.13%) | 35.78 | 35.70 | 5,100 |
| CPNG | 27.11▲ | +0.09 (+0.33%) | 27.48 | 26.96 | 11,289,200 |
| CPNJ | 26.8884▲ | +0.0046 (+0.02%) | 26.905 | 26.88 | 1,456 |
| CPNM | 25.878▲ | +0.0092 (+0.04%) | 25.878 | 25.878 | 100 |
| CPNQ | 26.521▲ | +0.015 (+0.06%) | 26.538 | 26.50 | 6,900 |
| CPNS | 27.189▲ | +0.0201 (+0.07%) | 27.189 | 27.16 | 600 |
| CPRA | 26.4149▲ | +0.0011 (+0.00%) | 26.4149 | 26.4149 | 0 |
| CPRI | 27.04▼ | -0.62 (-2.24%) | 27.84 | 26.93 | 1,802,948 |
| CPRJ | 26.698▼ | -0.0007 (+0.00%) | 26.698 | 26.698 | 100 |
| CPRO | 26.972▲ | +0.017 (+0.06%) | 26.98 | 26.95 | 3,400 |
| CPRT | 38.72▼ | -0.08 (-0.21%) | 38.98 | 38.63 | 8,190,100 |
| CPRY | 26.68▲ | +0.0047 (+0.02%) | 26.68 | 26.63 | 2,500 |
| CPS | 30.07▲ | +0.09 (+0.30%) | 30.70 | 29.77 | 89,740 |
| CPSA | 26.85▲ | +0.035 (+0.13%) | 26.85 | 26.84 | 1,900 |
| CPSD | 25.975▲ | +0.026 (+0.10%) | 25.98 | 25.93 | 21,300 |
| CPSF | 25.45▲ | +0.025 (+0.10%) | 25.45 | 25.45 | 0 |
| CPSJ | 26.815▲ | +0.0399 (+0.15%) | 26.815 | 26.79 | 1,200 |
| CPSM | 28.5089▲ | +0.0342 (+0.12%) | 28.5275 | 28.4601 | 6,389 |
| CPSN | 26.855▲ | +0.04 (+0.15%) | 26.89 | 26.82 | 3,500 |
| CPSO | 27.00▲ | +0.021 (+0.08%) | 27.05 | 26.98 | 2,100 |
| CPSP | 25.975▲ | +0.025 (+0.10%) | 25.975 | 25.92 | 3,600 |
| CPSR | 25.08▲ | +0.025 (+0.10%) | 25.08 | 25.08 | 24 |
| CPST | 26.956▲ | +0.051 (+0.19%) | 26.97 | 26.93 | 1,300 |
| CPSU | 26.951▲ | +0.011 (+0.04%) | 26.951 | 26.951 | 1,721 |
| CPT | 103.88▼ | -0.63 (-0.60%) | 105.01 | 103.46 | 764,300 |
| CQQQ | 52.92▲ | +0.74 (+1.42%) | 53.095 | 52.81 | 1,320,093 |
| CR | 187.79▼ | -0.14 (-0.07%) | 188.39 | 186.07 | 309,438 |
| CRAI | 189.31▲ | +1.49 (+0.79%) | 190.915 | 185.375 | 68,166 |
| CRAK | 39.9612▲ | +0.2012 (+0.51%) | 40.14 | 39.76 | 6,925 |
| CRBG | 30.37▲ | +0.11 (+0.36%) | 30.76 | 30.24 | 7,280,909 |
| CRBN | 232.5375▲ | +0.6275 (+0.27%) | 232.8092 | 232.4301 | 2,468 |
| CRC | 47.64▼ | -0.10 (-0.21%) | 48.735 | 47.52 | 682,101 |
| CRCL | 85.62▼ | -1.84 (-2.10%) | 86.66 | 83.14 | 10,474,074 |
| CRCO | 26.423▼ | -0.369 (-1.38%) | 26.61 | 25.81 | 22,600 |
| CRDO | 176.04▼ | -4.88 (-2.70%) | 186.50 | 173.90 | 5,292,226 |
| CRH | 119.49▼ | -1.56 (-1.29%) | 121.35 | 118.595 | 9,165,211 |
| CRI | 31.87▲ | +0.67 (+2.15%) | 32.65 | 31.025 | 1,044,410 |
| CRK | 27.37▲ | +0.54 (+2.01%) | 28.10 | 27.32 | 2,233,200 |
| CRL | 184.31▲ | +0.27 (+0.15%) | 185.90 | 182.71 | 705,100 |
| CRM | 260.57▲ | +13.11 (+5.30%) | 261.88 | 249.50 | 15,846,200 |
| CRMT | 26.04▲ | +0.18 (+0.70%) | 27.64 | 25.2065 | 250,290 |
| CRNX | 46.67▼ | -0.75 (-1.58%) | 47.83 | 46.65 | 566,608 |
| CROX | 89.70▲ | +1.46 (+1.65%) | 90.82 | 88.04 | 1,369,975 |
| CRS | 307.12▼ | -7.62 (-2.42%) | 320.42 | 303.24 | 978,646 |
| CRSH | 26.0506▼ | -0.0594 (-0.23%) | 26.20 | 25.90 | 50,622 |
| CRSP | 56.88▼ | -1.30 (-2.23%) | 58.76 | 56.01 | 1,660,255 |
| CRTC | 36.89▲ | +0.037 (+0.10%) | 37.11 | 36.84 | 46,400 |
| CRUS | 123.82▲ | +1.94 (+1.59%) | 124.845 | 122.4001 | 444,374 |
| CRVL | 69.17▼ | -1.19 (-1.69%) | 70.60 | 68.50 | 202,720 |