Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for Aug 15, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CHGX | 26.665▼ | -0.0036 (-0.01%) | 26.73 | 26.63 | 13,700 |
| CHH | 121.98▼ | -0.73 (-0.59%) | 123.62 | 121.98 | 601,408 |
| CHKP | 188.92▲ | +3.60 (+1.94%) | 189.3405 | 184.30 | 801,068 |
| CHMG | 50.92▼ | -0.74 (-1.43%) | 52.295 | 50.735 | 6,236 |
| CHPS | 35.161▼ | -0.7521 (-2.09%) | 35.346 | 35.15 | 6,500 |
| CHPY | 53.78▼ | -0.96 (-1.75%) | 54.45 | 53.56 | 32,219 |
| CHRD | 102.11▼ | -0.70 (-0.68%) | 103.73 | 101.79 | 911,171 |
| CHRW | 121.24▼ | -0.28 (-0.23%) | 122.05 | 120.56 | 1,304,757 |
| CHT | 44.90▼ | -0.19 (-0.42%) | 45.05 | 44.87 | 55,842 |
| CHTR | 267.80▲ | +4.60 (+1.75%) | 268.15 | 263.63 | 1,697,900 |
| CHWY | 40.49▲ | +1.55 (+3.98%) | 40.74 | 39.13 | 8,696,990 |
| CHYM | 29.38▲ | +0.13 (+0.44%) | 29.42 | 28.20 | 1,734,998 |
| CI | 296.86▲ | +6.51 (+2.24%) | 300.1799 | 293.92 | 2,918,171 |
| CIB | 49.53▲ | +0.97 (+2.00%) | 49.79 | 48.60 | 371,612 |
| CIBR | 71.98▲ | +0.25 (+0.35%) | 72.02 | 71.49 | 573,000 |
| CIEN | 90.87▼ | -0.55 (-0.60%) | 91.70 | 89.52 | 1,478,800 |
| CIGI | 162.80▲ | +0.67 (+0.41%) | 163.18 | 160.205 | 127,180 |
| CIL | 51.57▲ | +0.1613 (+0.31%) | 51.57 | 51.57 | 100 |
| CINF | 151.06▼ | -3.09 (-2.00%) | 155.44 | 150.54 | 760,775 |
| CIVI | 33.19▼ | -0.67 (-1.98%) | 34.10 | 33.16 | 4,344,000 |
| CIX | 31.60▲ | +0.33 (+1.06%) | 31.98 | 30.38 | 31,000 |
| CL | 85.07▲ | +0.42 (+0.50%) | 85.32 | 84.57 | 4,150,429 |
| CLCG | 25.801▼ | -0.11 (-0.42%) | 25.829 | 25.801 | 400 |
| CLCV | 25.001▼ | -0.039 (-0.16%) | 25.09 | 25.001 | 1,300 |
| CLDX | 25.50▲ | +0.56 (+2.25%) | 25.645 | 24.655 | 1,401,124 |
| CLFD | 31.38▼ | -0.12 (-0.38%) | 31.69 | 30.27 | 187,419 |
| CLH | 243.13▼ | -3.92 (-1.59%) | 248.48 | 243.11 | 298,500 |
| CLIP | 100.26▲ | +0.04 (+0.04%) | 100.27 | 100.26 | 87,600 |
| CLIX | 56.849▲ | +0.1706 (+0.30%) | 56.99 | 56.81 | 9,200 |
| CLMB | 118.75▼ | -4.86 (-3.93%) | 123.78 | 117.77 | 77,090 |
| CLOA | 51.86▲ | +0.05 (+0.10%) | 51.91 | 51.805 | 292,117 |
| CLOB | 50.835▲ | +0.04 (+0.08%) | 50.86 | 50.80 | 2,900 |
| CLOD | 33.604▲ | +0.376 (+1.13%) | 33.604 | 33.604 | 300 |
| CLOI | 52.98▲ | +0.08 (+0.15%) | 52.99 | 52.8971 | 249,206 |
| CLOX | 25.565▲ | +0.045 (+0.18%) | 25.58 | 25.52 | 27,800 |
| CLOZ | 26.845▲ | +0.055 (+0.21%) | 26.85 | 26.8114 | 158,330 |
| CLS | 195.48▼ | -1.16 (-0.59%) | 196.28 | 189.16 | 2,428,400 |
| CLX | 122.17▲ | +0.59 (+0.49%) | 123.32 | 121.67 | 1,204,900 |
| CM | 73.81▼ | -0.02 (-0.03%) | 74.155 | 73.795 | 879,375 |
| CMA | 67.89▼ | -1.28 (-1.85%) | 69.10 | 67.89 | 1,434,982 |
| CMBS | 48.76▲ | +0.04 (+0.08%) | 48.87 | 48.67 | 33,200 |
| CMC | 56.31▼ | -0.82 (-1.44%) | 57.80 | 56.03 | 912,200 |
| CMCSA | 33.45▲ | +0.55 (+1.67%) | 33.54 | 33.00 | 20,703,247 |
| CMDT | 26.13▲ | +0.10 (+0.38%) | 26.52 | 25.86 | 541,000 |
| CMDY | 50.09▲ | +0.23 (+0.46%) | 50.09 | 49.84 | 14,300 |
| CME | 273.92▼ | -0.78 (-0.28%) | 276.515 | 273.37 | 2,056,519 |
| CMF | 55.69▲ | +0.02 (+0.04%) | 55.71 | 55.66 | 668,300 |
| CMG | 44.04▲ | +0.87 (+2.02%) | 44.09 | 43.17 | 19,020,689 |
| CMI | 399.42▼ | -5.38 (-1.33%) | 405.08 | 397.51 | 701,354 |
| CMPR | 59.06▼ | -1.10 (-1.83%) | 60.81 | 58.80 | 216,476 |
| CMS | 72.30▼ | -0.29 (-0.40%) | 72.55 | 71.99 | 2,491,500 |
| CNA | 47.73▲ | +0.02 (+0.04%) | 48.15 | 47.60 | 354,400 |
| CNBS | 27.75▼ | -2.769 (-9.07%) | 31.43 | 27.57 | 270,100 |
| CNC | 28.49▲ | +1.56 (+5.79%) | 28.68 | 27.76 | 19,597,200 |
| CNEQ | 32.33▼ | -0.05 (-0.15%) | 32.39 | 32.115 | 22,000 |
| CNI | 93.34▲ | +0.58 (+0.63%) | 93.87 | 92.87 | 1,103,700 |
| CNK | 25.62▲ | +0.29 (+1.14%) | 25.79 | 25.04 | 5,168,800 |
| CNM | 64.12▼ | -0.39 (-0.60%) | 64.76 | 63.93 | 2,096,800 |
| CNMD | 53.12▲ | +0.48 (+0.91%) | 53.5699 | 52.55 | 308,668 |
| CNO | 37.62▼ | -0.46 (-1.21%) | 38.24 | 37.50 | 643,900 |
| CNP | 38.12▼ | -0.32 (-0.83%) | 38.38 | 37.93 | 4,993,095 |
| CNQ | 29.84▲ | +0.05 (+0.17%) | 29.95 | 29.68 | 3,142,700 |
| CNR | 71.00▼ | -3.77 (-5.04%) | 75.40 | 70.89 | 1,352,400 |
| CNRG | 70.79▲ | +2.5916 (+3.80%) | 71.88 | 67.81 | 5,700 |
| CNS | 74.93▼ | -1.70 (-2.22%) | 76.89 | 74.31 | 176,900 |
| CNX | 28.79▲ | +0.07 (+0.24%) | 29.13 | 28.57 | 1,625,283 |
| CNXC | 48.19▼ | -0.66 (-1.35%) | 49.65 | 48.12 | 612,503 |
| CNXN | 62.87▲ | +0.02 (+0.03%) | 63.59 | 62.37 | 71,400 |
| CNXT | 33.90▲ | +1.087 (+3.31%) | 33.92 | 33.82 | 14,000 |
| COCO | 33.07▼ | -0.11 (-0.33%) | 33.265 | 32.88 | 632,206 |
| COE | 34.05▲ | +1.78 (+5.52%) | 37.00 | 30.51 | 6,300 |
| COF | 215.43▼ | -5.65 (-2.56%) | 221.09 | 214.47 | 4,463,600 |
| COFS | 29.98▼ | -0.40 (-1.32%) | 30.55 | 29.885 | 94,900 |
| COHR | 93.40▲ | +1.75 (+1.91%) | 95.37 | 90.29 | 8,988,100 |
| COIG | 34.6434▼ | -1.6766 (-4.62%) | 35.83 | 34.00 | 48,131 |
| COIN | 317.55▼ | -7.34 (-2.26%) | 323.40 | 314.56 | 7,881,210 |
| COKE | 113.05▼ | -1.67 (-1.46%) | 115.88 | 112.89 | 391,355 |
| COLB | 25.64▼ | -0.50 (-1.91%) | 26.39 | 25.64 | 2,926,186 |
| COLL | 37.74▲ | +0.58 (+1.56%) | 37.85 | 37.115 | 352,185 |
| COLM | 53.45▲ | +0.73 (+1.38%) | 53.69 | 52.97 | 684,854 |
| COLO | 31.35▲ | +0.22 (+0.71%) | 31.35 | 31.13 | 7,800 |
| COM | 27.5693▼ | -0.0657 (-0.24%) | 27.62 | 27.5267 | 13,338 |
| COMT | 25.9254▼ | -0.0496 (-0.19%) | 25.9547 | 25.79 | 99,668 |
| CONI | 51.20▲ | +48.76 (+1,998.36%) | 51.98 | 49.4036 | 373,717 |
| CONL | 34.84▼ | -1.63 (-4.47%) | 36.105 | 34.1617 | 4,116,726 |
| COO | 73.26▼ | -0.18 (-0.25%) | 74.33 | 73.14 | 1,397,178 |
| COOP | 191.27▼ | -2.33 (-1.20%) | 197.00 | 190.88 | 704,100 |
| COP | 95.33▼ | -0.32 (-0.33%) | 96.43 | 94.73 | 6,561,900 |
| COPJ | 26.4931▲ | +0.627 (+2.42%) | 26.56 | 26.30 | 9,217 |
| COPX | 47.15▲ | +0.65 (+1.40%) | 47.46 | 47.15 | 438,025 |
| COR | 292.82▼ | -2.05 (-0.70%) | 297.63 | 292.80 | 1,109,031 |
| CORO | 29.205▲ | +0.1126 (+0.39%) | 29.22 | 29.17 | 900 |
| CORP | 97.31▼ | -0.11 (-0.11%) | 97.46 | 97.25 | 87,600 |
| CORT | 71.745▼ | -0.255 (-0.35%) | 72.36 | 70.75 | 692,632 |
| COST | 972.04▼ | -3.35 (-0.34%) | 980.00 | 967.22 | 1,637,700 |
| COWG | 35.00▼ | -0.02 (-0.06%) | 35.075 | 34.9274 | 388,410 |
| COWS | 30.911▼ | -0.184 (-0.59%) | 30.993 | 30.911 | 1,500 |
| CP | 74.23▲ | +0.35 (+0.47%) | 74.60 | 73.75 | 1,649,100 |
| CPA | 117.28▲ | +0.79 (+0.68%) | 117.37 | 116.31 | 383,765 |
| CPAI | 36.106▼ | -0.1347 (-0.37%) | 36.26 | 36.099 | 10,100 |