Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for Sep 04, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CHRW | 147.64▲ | +0.955 (+0.65%) | 147.85 | 144.74 | 994,437 |
| CHT | 43.82▲ | +0.06 (+0.14%) | 43.88 | 43.40 | 130,874 |
| CHTR | 151.99▲ | +0.61 (+0.40%) | 153.66 | 149.465 | 1,764,450 |
| CHYM | 33.76▲ | +0.11 (+0.33%) | 33.79 | 33.00 | 2,876,428 |
| CI | 282.52▼ | -3.74 (-1.31%) | 284.67 | 281.63 | 1,204,492 |
| CIB | 100.58▼ | -1.29 (-1.27%) | 102.33 | 99.98 | 675,547 |
| CIBR | 94.59▼ | -0.73 (-0.77%) | 95.75 | 94.445 | 1,048,741 |
| CIEN | 321.00▲ | +3.54 (+1.12%) | 328.845 | 315.73 | 3,330,942 |
| CIGI | 99.02▼ | -1.77 (-1.76%) | 100.08 | 98.395 | 434,080 |
| CINF | 171.10▼ | -3.62 (-2.07%) | 174.44 | 170.92 | 381,444 |
| CIVB | 27.77▲ | +0.20 (+0.73%) | 27.85 | 27.44 | 80,976 |
| CIX | 35.00▼ | -0.93 (-2.59%) | 35.705 | 34.1201 | 16,905 |
| CL | 88.77▼ | -1.32 (-1.47%) | 90.54 | 88.66 | 3,977,471 |
| CLCG | 29.1517▲ | +0.0301 (+0.10%) | 29.19 | 29.10 | 5,923 |
| CLCV | 31.7223▼ | -0.1132 (-0.36%) | 31.75 | 31.67 | 5,670 |
| CLDX | 39.68▲ | +0.31 (+0.79%) | 39.81 | 38.902 | 414,529 |
| CLFD | 28.65▲ | +0.33 (+1.17%) | 28.97 | 28.31 | 102,545 |
| CLH | 317.10▼ | -1.55 (-0.49%) | 318.84 | 314.87 | 222,214 |
| CLIM | 25.95▼ | -0.122 (-0.47%) | 25.95 | 25.95 | 100 |
| CLIP | 100.13▲ | +0.05 (+0.05%) | 100.13 | 100.12 | 215,302 |
| CLIX | 58.4829▼ | -0.4844 (-0.82%) | 58.5001 | 58.39 | 608 |
| CLMB | 29.17▲ | +0.99 (+3.51%) | 29.23 | 27.94 | 86,575 |
| CLMT | 53.13▼ | -0.37 (-0.69%) | 54.10 | 52.50 | 562,261 |
| CLOA | 51.86▲ | +0.035 (+0.07%) | 51.86 | 51.84 | 429,886 |
| CLOB | 50.28▼ | -0.08 (-0.16%) | 50.30 | 50.265 | 9,023 |
| CLOD | 34.73▼ | -0.4998 (-1.42%) | 34.85 | 34.73 | 200 |
| CLOI | 52.84▲ | +0.02 (+0.04%) | 52.87 | 52.805 | 210,651 |
| CLOO | 25.175▲ | +0.02 (+0.08%) | 25.175 | 25.175 | 11 |
| CLOU | 27.79▼ | -0.66 (-2.32%) | 28.19 | 27.7415 | 177,192 |
| CLOX | 25.4861▼ | -0.0239 (-0.09%) | 25.55 | 25.48 | 142,354 |
| CLOZ | 26.075▲ | +0.01 (+0.04%) | 26.145 | 26.07 | 543,812 |
| CLS | 312.35▲ | +2.51 (+0.81%) | 318.41 | 308.30 | 1,846,467 |
| CLSM | 27.4833▲ | +0.0156 (+0.06%) | 27.53 | 27.42 | 4,107 |
| CLUB | 26.26▲ | +0.1026 (+0.39%) | 26.26 | 26.26 | 100 |
| CLX | 93.06▼ | -1.23 (-1.30%) | 94.18 | 92.631 | 2,216,015 |
| CM | 117.50▼ | -0.66 (-0.56%) | 118.60 | 117.31 | 859,653 |
| CMBS | 48.182▲ | +0.097 (+0.20%) | 48.20 | 48.0201 | 27,556 |
| CMC | 70.28▲ | +1.53 (+2.23%) | 70.38 | 68.40 | 728,731 |
| CMCL | 26.33▲ | +0.01 (+0.04%) | 26.3804 | 25.32 | 116,213 |
| CMCSA | 26.49▼ | -0.16 (-0.60%) | 26.725 | 26.38 | 17,284,410 |
| CMDT | 34.94 | +0.00 (+0.00%) | 34.94 | 34.667 | 35,700 |
| CMDY | 63.96▼ | -0.24 (-0.37%) | 64.00 | 63.375 | 72,029 |
| CME | 281.29▼ | -0.76 (-0.27%) | 283.00 | 278.65 | 1,648,182 |
| CMF | 55.70▼ | -0.04 (-0.07%) | 55.87 | 55.70 | 1,055,133 |
| CMG | 36.96▼ | -0.61 (-1.62%) | 37.41 | 36.84 | 9,779,500 |
| CMI | 560.75▲ | +15.25 (+2.80%) | 561.955 | 551.06 | 1,059,568 |
| CMP | 25.32▲ | +0.18 (+0.72%) | 25.59 | 25.02 | 362,376 |
| CMPR | 87.45▼ | -0.95 (-1.07%) | 89.27 | 86.06 | 346,709 |
| CMS | 68.46▼ | -0.13 (-0.19%) | 69.14 | 68.23 | 3,159,188 |
| CMTV | 39.96▼ | -1.32 (-3.20%) | 41.80 | 39.74 | 78,390 |
| CNA | 48.47▼ | -0.69 (-1.40%) | 49.45 | 48.45 | 309,923 |
| CNBS | 29.1204▲ | +0.5504 (+1.93%) | 29.42 | 28.61 | 16,606 |
| CNC | 67.04▼ | -0.98 (-1.44%) | 68.22 | 66.7675 | 2,776,854 |
| CNEQ | 40.26▲ | +0.27 (+0.68%) | 40.26 | 39.9796 | 137,955 |
| CNI | 123.37▲ | +0.20 (+0.16%) | 124.53 | 122.49 | 5,361,841 |
| CNK | 35.04▲ | +0.05 (+0.14%) | 35.65 | 34.84 | 1,389,689 |
| CNM | 44.32▲ | +0.34 (+0.77%) | 44.48 | 43.30 | 1,330,715 |
| CNMD | 49.32▼ | -0.10 (-0.20%) | 49.515 | 48.61 | 281,280 |
| CNO | 56.75▲ | +0.03 (+0.05%) | 56.975 | 55.78 | 578,824 |
| CNOB | 32.31▲ | +0.25 (+0.78%) | 32.39 | 31.86 | 238,993 |
| CNP | 39.67▼ | -0.31 (-0.78%) | 40.0995 | 39.57 | 4,069,911 |
| CNQ | 50.46▼ | -0.68 (-1.33%) | 50.94 | 49.84 | 3,629,842 |
| CNR | 99.62▲ | +2.19 (+2.25%) | 100.00 | 96.97 | 417,661 |
| CNRG | 88.8095▲ | +1.0786 (+1.23%) | 88.815 | 87.79 | 1,843 |
| CNS | 79.91▲ | +0.92 (+1.16%) | 80.27 | 77.67 | 116,760 |
| CNX | 37.49▼ | -0.28 (-0.74%) | 37.80 | 37.17 | 1,294,235 |
| CNXC | 32.16▼ | -0.69 (-2.10%) | 32.54 | 31.435 | 839,288 |
| CNXN | 84.35▲ | +0.82 (+0.98%) | 84.35 | 82.87 | 90,318 |
| CNXT | 47.71▼ | -0.05 (-0.10%) | 47.7899 | 47.31 | 133,569 |
| COAG | 44.41▲ | +0.04 (+0.09%) | 45.4925 | 43.29 | 302,045 |
| COAL | 27.82▲ | +0.66 (+2.43%) | 28.00 | 27.3543 | 44,356 |
| COCO | 55.13▲ | +0.05 (+0.09%) | 55.38 | 54.19 | 1,714,100 |
| COF | 219.60▼ | -0.90 (-0.41%) | 220.77 | 218.01 | 1,876,939 |
| COFS | 34.30▲ | +0.26 (+0.76%) | 34.41 | 33.81 | 27,574 |
| COGT | 34.76▼ | -0.19 (-0.54%) | 35.20 | 34.42 | 784,080 |
| COHR | 281.86▲ | +17.47 (+6.61%) | 283.85 | 264.10 | 5,035,800 |
| COHU | 50.72▲ | +4.74 (+10.31%) | 50.83 | 46.93 | 857,016 |
| COIN | 184.64▼ | -8.06 (-4.18%) | 188.9999 | 182.87 | 8,177,722 |
| COKE | 189.33▼ | -8.07 (-4.09%) | 196.31 | 188.33 | 432,438 |
| COLB | 30.80▲ | +0.35 (+1.15%) | 30.905 | 30.35 | 2,274,010 |
| COLM | 57.72▼ | -0.07 (-0.12%) | 58.125 | 56.94 | 461,455 |
| COLO | 50.00▲ | +0.05 (+0.10%) | 50.19 | 49.63 | 112,147 |
| COM | 35.42▼ | -0.11 (-0.31%) | 35.52 | 35.38 | 31,636 |
| COMB | 27.99▼ | -0.14 (-0.50%) | 28.03 | 27.8162 | 34,469 |
| COMT | 35.97▼ | -0.0553 (-0.15%) | 35.99 | 35.435 | 125,215 |
| CON | 34.47▼ | -0.04 (-0.12%) | 34.75 | 34.225 | 362,550 |
| CONI | 28.2657▲ | +2.2557 (+8.67%) | 28.69 | 27.35 | 285,957 |
| COO | 69.59▼ | -1.05 (-1.49%) | 70.48 | 69.51 | 1,957,081 |
| COOK | 49.97▲ | +1.36 (+2.80%) | 50.32 | 47.15 | 26,879 |
| COP | 134.26▼ | -1.46 (-1.08%) | 135.42 | 132.57 | 5,496,791 |
| COPJ | 45.96▼ | -0.07 (-0.15%) | 46.39 | 45.50 | 115,386 |
| COPP | 43.68▼ | -0.31 (-0.70%) | 44.07 | 43.35 | 54,446 |
| COPX | 90.66▼ | -0.59 (-0.65%) | 91.175 | 89.76 | 1,358,819 |
| COR | 330.95▼ | -6.27 (-1.86%) | 336.01 | 330.201 | 1,027,501 |
| CORB | 28.88▼ | -0.0288 (-0.10%) | 28.90 | 28.86 | 212,357 |
| CORO | 37.54▲ | +0.28 (+0.75%) | 37.56 | 37.23 | 897,819 |
| CORP | 94.39▲ | +0.01 (+0.01%) | 94.53 | 94.365 | 69,382 |
| CORT | 111.62▼ | -1.18 (-1.05%) | 112.13 | 109.26 | 601,215 |
| COSO | 27.89▲ | +0.19 (+0.69%) | 28.04 | 27.59 | 96,499 |
| COST | 915.74▼ | -9.67 (-1.04%) | 928.04 | 914.54 | 2,079,070 |