Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for Jun 05, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CCFE | 27.1834▼ | -0.4251 (-1.54%) | 27.1834 | 27.1834 | 13 |
| CCI | 94.49▲ | +0.70 (+0.75%) | 95.07 | 93.63 | 5,480,372 |
| CCJ | 103.44▼ | -10.58 (-9.28%) | 112.50 | 102.445 | 3,854,445 |
| CCK | 93.38▲ | +0.32 (+0.34%) | 94.5203 | 92.50 | 600,794 |
| CCL | 27.41▼ | -0.44 (-1.58%) | 28.09 | 27.02 | 15,881,026 |
| CCNE | 31.05▲ | +0.05 (+0.16%) | 31.37 | 30.245 | 124,355 |
| CCNR | 39.6276▼ | -2.0224 (-4.86%) | 41.13 | 39.60 | 8,404 |
| CCOR | 25.7388▲ | +0.3186 (+1.25%) | 25.77 | 25.26 | 5,191 |
| CCS | 55.54▼ | -0.66 (-1.17%) | 56.71 | 55.205 | 460,643 |
| CCSI | 33.50▼ | -0.86 (-2.50%) | 34.2541 | 32.295 | 150,945 |
| CCSO | 28.1543▼ | -1.4297 (-4.83%) | 28.7296 | 28.12 | 2,552 |
| CDC | 73.2551▲ | +0.4351 (+0.60%) | 73.48 | 73.13 | 30,141 |
| CDEI | 88.9429▼ | -1.8337 (-2.02%) | 90.24 | 88.9429 | 788 |
| CDIG | 25.5015▼ | -0.8233 (-3.13%) | 25.99 | 25.40 | 3,672 |
| CDL | 76.4376▲ | +0.4185 (+0.55%) | 76.63 | 76.20 | 4,384 |
| CDNL | 60.46▼ | -2.76 (-4.37%) | 62.72 | 59.04 | 635,158 |
| CDNS | 376.19▼ | -35.49 (-8.62%) | 407.00 | 373.54 | 3,498,811 |
| CDP | 32.65▲ | +0.56 (+1.75%) | 32.76 | 31.495 | 1,108,486 |
| CDRE | 30.01▼ | -0.23 (-0.76%) | 31.27 | 29.65 | 322,493 |
| CDW | 133.04▼ | -6.41 (-4.60%) | 140.32 | 132.18 | 1,546,714 |
| CE | 51.03▼ | -2.94 (-5.45%) | 55.43 | 50.50 | 1,761,022 |
| CECO | 78.02▼ | -3.08 (-3.80%) | 81.00 | 77.075 | 781,785 |
| CEF | 44.13▼ | -2.72 (-5.81%) | 45.565 | 44.06 | 1,524,871 |
| CEFA | 38.9513▼ | -1.1114 (-2.77%) | 41.1665 | 38.90 | 12,957 |
| CEG | 254.83▼ | -9.76 (-3.69%) | 261.865 | 253.68 | 4,042,562 |
| CELC | 88.28▼ | -4.19 (-4.53%) | 93.79 | 87.705 | 1,656,973 |
| CELH | 28.13▲ | +0.38 (+1.37%) | 29.315 | 28.115 | 11,891,444 |
| CENT | 40.16▲ | +0.58 (+1.47%) | 40.79 | 39.78 | 68,310 |
| CENTA | 35.31▲ | +0.49 (+1.41%) | 35.81 | 34.895 | 253,636 |
| CENX | 60.12▼ | -6.31 (-9.50%) | 65.20 | 59.98 | 2,192,675 |
| CEPI | 33.3462▼ | -1.5538 (-4.45%) | 34.52 | 32.90 | 85,485 |
| CERY | 35.88▼ | -0.71 (-1.94%) | 36.31 | 35.815 | 449,258 |
| CET | 52.50▼ | -0.60 (-1.13%) | 53.20 | 52.50 | 41,403 |
| CEVA | 43.575▼ | -6.005 (-12.11%) | 48.43 | 42.50 | 1,406,265 |
| CF | 113.49▼ | -4.03 (-3.43%) | 117.59 | 113.44 | 2,234,175 |
| CFA | 96.5789▼ | -0.8751 (-0.90%) | 97.29 | 96.5789 | 1,657 |
| CFBK | 29.31▲ | +0.47 (+1.63%) | 29.60 | 28.89 | 82,726 |
| CFFI | 74.90▲ | +2.11 (+2.90%) | 75.50 | 72.11 | 6,787 |
| CFG | 63.98▲ | +0.08 (+0.13%) | 64.57 | 63.60 | 2,912,331 |
| CFO | 78.2882▼ | -0.7078 (-0.90%) | 78.88 | 78.15 | 11,977 |
| CFR | 140.16▲ | +2.29 (+1.66%) | 141.60 | 138.27 | 394,360 |
| CG | 43.48▼ | -0.05 (-0.11%) | 44.15 | 42.61 | 5,758,175 |
| CGBL | 37.01▼ | -0.84 (-2.22%) | 37.5646 | 36.9401 | 2,276,066 |
| CGCB | 26.02▼ | -0.12 (-0.46%) | 26.0699 | 26.02 | 1,513,180 |
| CGCV | 31.93▼ | -0.38 (-1.18%) | 32.255 | 31.925 | 238,616 |
| CGDG | 36.98▼ | -0.46 (-1.23%) | 37.41 | 36.98 | 876,313 |
| CGDV | 47.88▼ | -1.15 (-2.35%) | 48.72 | 47.785 | 4,817,881 |
| CGGE | 33.62▼ | -0.96 (-2.78%) | 34.33 | 33.54 | 645,687 |
| CGGG | 28.0323▼ | -1.0709 (-3.68%) | 28.65 | 27.955 | 20,841 |
| CGGO | 39.20▼ | -1.97 (-4.79%) | 40.398 | 39.065 | 1,345,841 |
| CGGR | 45.28▼ | -1.93 (-4.09%) | 46.75 | 45.12 | 3,647,028 |
| CGHM | 25.70▼ | -0.04 (-0.16%) | 25.73 | 25.67 | 219,339 |
| CGHY | 25.27▼ | -0.115 (-0.45%) | 25.33 | 25.26 | 13,432 |
| CGIB | 25.33▼ | -0.03 (-0.12%) | 25.36 | 25.3014 | 56,675 |
| CGIC | 35.39▼ | -1.38 (-3.75%) | 36.28 | 35.32 | 403,813 |
| CGIE | 35.74▼ | -1.04 (-2.83%) | 36.46 | 35.64 | 520,749 |
| CGMM | 31.37▼ | -0.68 (-2.12%) | 31.85 | 31.20 | 763,676 |
| CGMS | 27.33▼ | -0.13 (-0.47%) | 27.3964 | 27.3036 | 981,039 |
| CGMU | 27.38▼ | -0.05 (-0.18%) | 27.39 | 27.354 | 732,250 |
| CGNG | 34.88▼ | -2.05 (-5.55%) | 36.03 | 34.79 | 947,263 |
| CGNX | 60.82▼ | -3.85 (-5.95%) | 64.00 | 60.505 | 1,810,686 |
| CGON | 53.72▼ | -2.37 (-4.23%) | 56.7754 | 53.52 | 939,814 |
| CGSD | 25.72▼ | -0.05 (-0.19%) | 25.735 | 25.71 | 304,332 |
| CGSM | 26.35▼ | -0.03 (-0.11%) | 26.35 | 26.32 | 255,850 |
| CGUI | 25.295▼ | -0.015 (-0.06%) | 25.32 | 25.285 | 95,581 |
| CGUS | 43.16▼ | -1.20 (-2.71%) | 44.0583 | 43.10 | 1,025,249 |
| CGVV | 29.6472▼ | -0.638 (-2.11%) | 30.1026 | 29.63 | 29,651 |
| CGW | 62.33▼ | -0.39 (-0.62%) | 62.7648 | 62.245 | 15,484 |
| CGXU | 33.54▼ | -1.83 (-5.17%) | 34.65 | 33.46 | 1,341,977 |
| CHAT | 90.65▼ | -9.58 (-9.56%) | 96.00 | 90.415 | 1,689,126 |
| CHCO | 126.78▲ | +1.02 (+0.81%) | 127.75 | 124.54 | 77,588 |
| CHD | 96.74▲ | +2.62 (+2.78%) | 98.03 | 94.195 | 1,544,327 |
| CHDN | 86.92▲ | +0.76 (+0.88%) | 87.7118 | 85.64 | 430,837 |
| CHE | 441.59▲ | +9.25 (+2.14%) | 443.16 | 427.65 | 191,800 |
| CHEF | 80.74▲ | +3.20 (+4.13%) | 81.30 | 75.24 | 435,862 |
| CHGX | 32.32▼ | -1.16 (-3.46%) | 33.17 | 32.2899 | 33,176 |
| CHH | 109.81▲ | +0.84 (+0.77%) | 111.605 | 107.70 | 668,827 |
| CHKP | 135.82▼ | -0.64 (-0.47%) | 137.29 | 135.00 | 1,723,034 |
| CHMG | 71.03▲ | +1.26 (+1.81%) | 72.30 | 68.81 | 57,871 |
| CHPS | 85.9991▼ | -10.0962 (-10.51%) | 92.53 | 85.85 | 115,429 |
| CHPX | 95.13▼ | -10.76 (-10.16%) | 101.57 | 94.63 | 375,585 |
| CHPY | 76.65▼ | -8.12 (-9.58%) | 81.99 | 76.65 | 1,648,348 |
| CHRD | 134.79▼ | -5.28 (-3.77%) | 140.93 | 134.725 | 447,446 |
| CHRI | 87.6219▼ | -2.3608 (-2.62%) | 87.6219 | 87.6219 | 203 |
| CHRW | 184.09▼ | -0.50 (-0.27%) | 186.485 | 181.83 | 965,398 |
| CHT | 44.56▼ | -0.60 (-1.33%) | 45.12 | 44.55 | 161,169 |
| CHTR | 132.12▲ | +3.07 (+2.38%) | 134.35 | 127.88 | 2,731,172 |
| CI | 289.48▲ | +8.80 (+3.14%) | 290.32 | 283.00 | 1,678,007 |
| CIB | 70.88▼ | -1.45 (-2.00%) | 72.24 | 70.37 | 208,366 |
| CIBR | 86.70▼ | -4.00 (-4.41%) | 90.00 | 86.2901 | 2,511,480 |
| CIEN | 488.21▼ | -47.42 (-8.85%) | 525.15 | 488.14 | 4,176,906 |
| CIGI | 97.16▼ | -0.34 (-0.35%) | 97.61 | 95.66 | 145,812 |
| CINF | 165.29▲ | +4.63 (+2.88%) | 165.65 | 162.14 | 475,681 |
| CIVB | 26.41▲ | +0.33 (+1.27%) | 26.54 | 25.99 | 64,640 |
| CL | 88.58▲ | +3.48 (+4.09%) | 89.59 | 85.7775 | 5,961,383 |
| CLCG | 28.5028▼ | -0.9313 (-3.16%) | 29.08 | 28.5028 | 1,595 |
| CLCV | 29.8889▼ | -0.5777 (-1.90%) | 30.01 | 29.8889 | 3,280 |
| CLDX | 28.62▼ | -1.31 (-4.38%) | 30.05 | 28.46 | 1,253,931 |
| CLFD | 40.04▼ | -4.45 (-10.00%) | 44.17 | 39.11 | 405,502 |
| CLH | 283.03▼ | -3.87 (-1.35%) | 289.735 | 282.275 | 297,982 |