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 |
|---|---|---|---|---|---|
| CLIM | 26.3112▲ | +0.2768 (+1.06%) | 26.3112 | 26.30 | 200 |
| CLIP | 100.12▲ | +0.03 (+0.03%) | 100.13 | 100.12 | 222,932 |
| CLIX | 55.8042▼ | -1.4865 (-2.59%) | 56.34 | 55.8042 | 204 |
| CLMT | 35.17▼ | -2.24 (-5.99%) | 37.13 | 34.97 | 1,274,144 |
| CLOA | 51.825▲ | +0.005 (+0.01%) | 51.86 | 51.82 | 260,969 |
| CLOB | 50.39▲ | +0.0367 (+0.07%) | 50.41 | 50.37 | 4,044 |
| CLOC | 25.02▲ | +0.01 (+0.04%) | 25.04 | 25.02 | 2,444 |
| CLOD | 32.4027▼ | -1.4217 (-4.20%) | 33.189 | 32.265 | 741 |
| CLOI | 52.79 | +0.00 (+0.00%) | 52.84 | 52.7652 | 110,887 |
| CLOO | 25.105▲ | +0.01 (+0.04%) | 25.105 | 25.105 | 0 |
| CLOX | 25.51▼ | -0.015 (-0.06%) | 25.57 | 25.50 | 135,745 |
| CLOZ | 26.32▼ | -0.057 (-0.22%) | 26.39 | 26.32 | 249,158 |
| CLS | 371.71▼ | -53.65 (-12.61%) | 412.82 | 367.00 | 3,501,045 |
| CLSM | 26.8181▼ | -0.9811 (-3.53%) | 27.22 | 26.78 | 16,369 |
| CLUB | 25.62▼ | -0.61 (-2.33%) | 25.99 | 25.62 | 7,111 |
| CLX | 94.14▲ | +4.51 (+5.03%) | 94.37 | 90.145 | 2,673,000 |
| CM | 108.84▼ | -0.27 (-0.25%) | 109.40 | 108.43 | 881,101 |
| CMBO | 102.40▲ | +0.04 (+0.04%) | 102.40 | 102.40 | 12 |
| CMBS | 48.4678▼ | -0.1222 (-0.25%) | 48.555 | 48.3204 | 16,608 |
| CMC | 74.15▼ | -2.12 (-2.78%) | 76.235 | 73.36 | 1,079,740 |
| CMDT | 33.06▼ | -0.59 (-1.75%) | 33.40 | 32.9901 | 99,231 |
| CMDY | 59.20▼ | -1.33 (-2.20%) | 59.97 | 59.14 | 32,460 |
| CME | 257.40▲ | +1.34 (+0.52%) | 259.45 | 255.43 | 3,449,748 |
| CMF | 57.28▼ | -0.10 (-0.17%) | 57.295 | 57.184 | 404,758 |
| CMG | 29.34▲ | +1.16 (+4.12%) | 30.2699 | 29.025 | 40,622,328 |
| CMI | 651.22▼ | -26.88 (-3.96%) | 671.03 | 650.65 | 928,658 |
| CMP | 29.63▼ | -1.74 (-5.55%) | 31.15 | 29.57 | 519,987 |
| CMPR | 94.55▼ | -2.42 (-2.50%) | 96.91 | 93.22 | 163,328 |
| CMS | 72.04▲ | +1.68 (+2.39%) | 72.575 | 70.59 | 3,103,906 |
| CMTV | 38.60▲ | +1.50 (+4.04%) | 39.83 | 37.58 | 15,146 |
| CNA | 43.66▲ | +1.54 (+3.66%) | 43.835 | 42.63 | 460,696 |
| CNBS | 31.6139▲ | +1.9108 (+6.43%) | 32.25 | 30.77 | 18,292 |
| CNC | 62.33▼ | -0.37 (-0.59%) | 62.94 | 61.695 | 3,169,939 |
| CNCG | 31.6889▼ | -0.3542 (-1.11%) | 32.09 | 31.6889 | 605 |
| CNEQ | 39.06▼ | -2.06 (-5.01%) | 40.46 | 38.99 | 226,268 |
| CNI | 120.38▲ | +0.88 (+0.74%) | 120.78 | 119.22 | 954,084 |
| CNK | 31.23▲ | +0.42 (+1.36%) | 31.47 | 30.87 | 1,335,276 |
| CNM | 51.97▼ | -0.40 (-0.76%) | 52.65 | 51.65 | 1,767,519 |
| CNMD | 35.16▲ | +0.03 (+0.09%) | 35.77 | 34.77 | 356,462 |
| CNO | 47.91▲ | +0.79 (+1.68%) | 48.13 | 47.33 | 562,671 |
| CNOB | 30.66▲ | +0.06 (+0.20%) | 30.92 | 30.535 | 309,823 |
| CNP | 42.69▲ | +0.84 (+2.01%) | 43.04 | 42.07 | 3,278,258 |
| CNQ | 45.70▼ | -1.96 (-4.11%) | 47.76 | 45.70 | 4,677,823 |
| CNR | 93.44▼ | -5.47 (-5.53%) | 98.50 | 92.55 | 416,137 |
| CNRG | 111.617▼ | -10.873 (-8.88%) | 117.79 | 110.52 | 10,510 |
| CNS | 73.94▲ | +0.40 (+0.54%) | 74.48 | 73.12 | 117,461 |
| CNTA | 39.62▼ | -0.18 (-0.45%) | 39.802 | 39.615 | 1,696,489 |
| CNX | 33.59▼ | -0.44 (-1.29%) | 33.9699 | 33.30 | 708,303 |
| CNXC | 27.82▼ | -0.75 (-2.63%) | 28.63 | 27.40 | 885,110 |
| CNXN | 72.15▲ | +0.64 (+0.89%) | 72.68 | 70.91 | 76,611 |
| CNXT | 55.34▼ | -2.735 (-4.71%) | 56.43 | 55.0044 | 187,587 |
| COAG | 25.30▼ | -0.11 (-0.43%) | 26.15 | 24.4975 | 183,497 |
| COAL | 27.00▼ | -1.35 (-4.76%) | 28.6199 | 26.76 | 114,728 |
| COCO | 74.09▲ | +0.11 (+0.15%) | 76.585 | 73.99 | 851,834 |
| COF | 180.67▼ | -2.53 (-1.38%) | 184.515 | 179.3208 | 6,050,365 |
| COFS | 31.78▲ | +0.41 (+1.31%) | 32.18 | 31.37 | 69,541 |
| COGT | 31.02▼ | -1.77 (-5.40%) | 32.83 | 30.98 | 1,795,005 |
| COHR | 376.99▼ | -44.91 (-10.64%) | 417.75 | 375.09 | 6,330,619 |
| COHU | 49.81▼ | -6.07 (-10.86%) | 54.535 | 49.38 | 1,604,877 |
| COIN | 152.40▼ | -11.73 (-7.15%) | 158.66 | 147.88 | 16,370,395 |
| COKE | 179.91▲ | +9.64 (+5.66%) | 183.2999 | 170.86 | 733,236 |
| COLB | 29.66▲ | +0.16 (+0.54%) | 29.93 | 29.46 | 2,249,270 |
| COLL | 33.38▲ | +0.69 (+2.11%) | 34.25 | 33.01 | 333,386 |
| COLM | 64.22▼ | -0.67 (-1.03%) | 65.13 | 63.72 | 327,778 |
| COLO | 39.85▼ | -1.05 (-2.57%) | 40.7587 | 39.41 | 157,733 |
| COM | 33.21▼ | -0.26 (-0.78%) | 33.37 | 33.175 | 239,550 |
| COMB | 25.815▼ | -0.655 (-2.47%) | 26.2034 | 25.78 | 25,469 |
| COMT | 33.51▼ | -0.72 (-2.10%) | 33.95 | 33.475 | 216,705 |
| CON | 25.32▲ | +0.40 (+1.61%) | 25.85 | 25.32 | 547,028 |
| CONI | 63.17▲ | +7.85 (+14.19%) | 66.2799 | 59.38 | 229,586 |
| COO | 67.34▲ | +5.32 (+8.58%) | 67.61 | 65.00 | 9,084,331 |
| COOK | 63.74▲ | +1.69 (+2.72%) | 65.985 | 61.09 | 14,228 |
| COP | 117.14▼ | -2.09 (-1.75%) | 119.77 | 117.01 | 4,439,994 |
| COPJ | 40.37▼ | -5.00 (-11.02%) | 44.54 | 40.06 | 147,013 |
| COPP | 39.39▼ | -4.53 (-10.31%) | 42.5651 | 39.1501 | 268,013 |
| COPX | 80.64▼ | -9.58 (-10.62%) | 87.06 | 80.51 | 6,673,127 |
| COR | 275.04▲ | +4.72 (+1.75%) | 277.99 | 272.16 | 989,244 |
| CORB | 29.29▼ | -0.13 (-0.44%) | 29.32 | 29.29 | 320,589 |
| CORO | 35.23▼ | -1.45 (-3.95%) | 36.12 | 35.12 | 1,219,017 |
| CORP | 96.09▼ | -0.54 (-0.56%) | 96.2899 | 96.05 | 54,249 |
| CORT | 72.62▼ | -2.27 (-3.03%) | 75.09 | 72.58 | 740,624 |
| CORZ | 25.85▼ | -2.06 (-7.38%) | 27.19 | 25.18 | 13,190,479 |
| COSO | 25.97▲ | +0.13 (+0.50%) | 26.24 | 25.89 | 117,618 |
| COST | 971.87▼ | -0.48 (-0.05%) | 997.41 | 971.60 | 3,072,747 |
| COWG | 38.0148▼ | -1.5252 (-3.86%) | 39.11 | 37.95 | 303,019 |
| COWS | 35.8496▼ | -0.462 (-1.27%) | 35.8496 | 35.78 | 758 |
| CP | 89.93▲ | +0.43 (+0.48%) | 90.84 | 89.285 | 3,700,743 |
| CPA | 133.59▲ | +0.45 (+0.34%) | 135.04 | 131.01 | 235,673 |
| CPAG | 101.8491▼ | -0.4877 (-0.48%) | 101.975 | 101.8491 | 3,112 |
| CPAI | 49.42▼ | -2.24 (-4.34%) | 51.02 | 49.1901 | 43,525 |
| CPAY | 347.45▼ | -9.73 (-2.72%) | 355.79 | 347.43 | 492,340 |
| CPER | 38.08▼ | -1.65 (-4.15%) | 38.81 | 38.03 | 1,019,326 |
| CPF | 35.19▲ | +0.41 (+1.18%) | 35.50 | 34.785 | 95,862 |
| CPHY | 51.285▼ | -0.185 (-0.36%) | 51.46 | 51.285 | 1,272 |
| CPK | 123.78▲ | +2.49 (+2.05%) | 125.31 | 122.30 | 150,472 |
| CPLS | 34.915▼ | -0.1502 (-0.43%) | 34.95 | 34.9142 | 2,831 |
| CPNJ | 27.4895▼ | -0.1905 (-0.69%) | 27.62 | 27.475 | 16,984 |
| CPNM | 26.708▼ | -0.0899 (-0.34%) | 26.708 | 26.708 | 100 |
| CPNQ | 27.24▼ | -0.12 (-0.44%) | 27.309 | 27.24 | 1,923 |
| CPNS | 27.98▼ | -0.071 (-0.25%) | 28.04 | 27.98 | 244 |