Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Aug 29, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CHAT | 53.77▼ | -1.07 (-1.95%) | 54.21 | 53.27 | 197,784 |
| CHAU | 19.66▲ | +0.24 (+1.24%) | 19.764 | 19.632 | 519,456 |
| CHCI | 15.87▼ | -2.10 (-11.69%) | 17.97 | 15.31 | 39,041 |
| CHCO | 128.48▼ | -1.26 (-0.97%) | 130.00 | 128.08 | 72,259 |
| CHCT | 15.41▲ | +0.20 (+1.31%) | 15.43 | 15.18 | 151,745 |
| CHD | 93.16▲ | +1.07 (+1.16%) | 93.39 | 92.09 | 1,364,343 |
| CHDN | 103.73▲ | +0.87 (+0.85%) | 103.84 | 102.2025 | 494,496 |
| CHE | 457.95▲ | +6.05 (+1.34%) | 459.96 | 454.50 | 154,376 |
| CHEF | 63.14▲ | +0.23 (+0.37%) | 63.87 | 62.38 | 412,955 |
| CHGX | 26.67▼ | -0.20 (-0.74%) | 26.78 | 26.63 | 12,242 |
| CHH | 119.58▲ | +0.49 (+0.41%) | 119.79 | 118.13 | 293,457 |
| CHI | 10.43▲ | +0.05 (+0.48%) | 10.44 | 10.35 | 222,000 |
| CHIQ | 22.89▲ | +0.32 (+1.42%) | 22.90 | 22.715 | 87,361 |
| CHKP | 193.14▲ | +1.88 (+0.98%) | 193.86 | 191.54 | 547,453 |
| CHMG | 53.92▼ | -0.18 (-0.33%) | 53.92 | 53.50 | 3,883 |
| CHN | 17.19▲ | +0.29 (+1.72%) | 17.28 | 16.86 | 6,300 |
| CHPG | 10.02▼ | -0.01 (-0.10%) | 10.02 | 10.02 | 205 |
| CHPS | 34.7011▼ | -1.044 (-2.92%) | 34.7011 | 34.7011 | 224 |
| CHPT | 11.27▼ | -0.34 (-2.93%) | 11.655 | 11.08 | 447,460 |
| CHPY | 52.54▼ | -1.33 (-2.47%) | 53.66 | 52.252 | 59,100 |
| CHRD | 109.89▲ | +0.05 (+0.05%) | 110.87 | 108.7301 | 526,775 |
| CHRW | 128.70▼ | -0.59 (-0.46%) | 131.17 | 127.915 | 2,265,200 |
| CHT | 43.51▼ | -0.33 (-0.75%) | 43.81 | 43.40 | 101,700 |
| CHTR | 265.58▲ | +1.95 (+0.74%) | 265.88 | 262.50 | 1,673,663 |
| CHW | 7.31▼ | -0.01 (-0.14%) | 7.34 | 7.26 | 128,600 |
| CHWY | 40.96▼ | -0.47 (-1.13%) | 41.52 | 40.53 | 4,837,827 |
| CHY | 10.96▲ | +0.08 (+0.74%) | 10.97 | 10.89 | 130,900 |
| CHYM | 26.41▼ | -0.16 (-0.60%) | 26.65 | 25.95 | 1,369,323 |
| CI | 300.87▲ | +1.87 (+0.63%) | 302.97 | 298.35 | 1,588,857 |
| CIA | 5.29▼ | -0.10 (-1.86%) | 5.38 | 5.25 | 109,200 |
| CIB | 50.46▲ | +0.66 (+1.33%) | 50.46 | 49.60 | 250,100 |
| CIBR | 73.14▼ | -0.78 (-1.06%) | 74.0285 | 72.8456 | 642,849 |
| CIEN | 93.97▼ | -3.92 (-4.00%) | 97.55 | 93.47 | 2,230,600 |
| CIFR | 7.64▲ | +0.62 (+8.83%) | 8.71 | 6.95 | 70,174,926 |
| CIGI | 165.35▼ | -0.22 (-0.13%) | 165.63 | 163.93 | 128,170 |
| CII | 22.34▼ | -0.04 (-0.18%) | 22.49 | 22.26 | 137,600 |
| CIL | 51.35▼ | -0.204 (-0.40%) | 51.41 | 51.33 | 105,444 |
| CIM | 14.17▲ | +0.17 (+1.21%) | 14.19 | 13.995 | 374,677 |
| CINF | 153.60▲ | +0.20 (+0.13%) | 154.71 | 153.40 | 375,893 |
| CINT | 5.44▲ | +0.03 (+0.55%) | 5.505 | 5.39 | 121,551 |
| CIO | 6.93 | +0.00 (+0.00%) | 6.94 | 6.93 | 175,800 |
| CION | 10.80▲ | +0.08 (+0.75%) | 10.86 | 10.6824 | 481,166 |
| CIVB | 21.19▲ | +0.32 (+1.53%) | 21.24 | 20.88 | 105,177 |
| CIVI | 36.78▲ | +0.52 (+1.43%) | 37.26 | 36.20 | 2,448,200 |
| CIX | 24.86▼ | -0.39 (-1.54%) | 24.97 | 24.30 | 10,500 |
| CKX | 11.52▼ | -0.19 (-1.62%) | 11.52 | 11.06 | 1,100 |
| CL | 84.07▲ | +0.65 (+0.78%) | 84.30 | 83.22 | 3,934,843 |
| CLB | 11.51▲ | +0.19 (+1.68%) | 11.55 | 11.11 | 376,900 |
| CLBK | 15.03▼ | -0.05 (-0.33%) | 15.20 | 15.01 | 69,822 |
| CLBT | 16.40▼ | -0.31 (-1.86%) | 16.79 | 16.39 | 1,961,584 |
| CLCG | 25.6209▼ | -0.3076 (-1.19%) | 25.6209 | 25.58 | 3,490 |
| CLCO | 8.09▼ | -0.05 (-0.61%) | 8.28 | 7.885 | 152,682 |
| CLCV | 25.5899▲ | +0.0109 (+0.04%) | 25.6121 | 25.5899 | 1,587 |
| CLDT | 7.63▼ | -0.01 (-0.13%) | 7.69 | 7.58 | 654,200 |
| CLDX | 22.08▼ | -0.30 (-1.34%) | 23.02 | 21.71 | 1,329,314 |
| CLF | 10.75▼ | -0.13 (-1.19%) | 11.00 | 10.65 | 13,804,900 |
| CLFD | 32.62▼ | -0.48 (-1.45%) | 33.17 | 32.30 | 551,054 |
| CLH | 242.21▼ | -1.47 (-0.60%) | 246.52 | 240.94 | 436,100 |
| CLIP | 100.43▲ | +0.04 (+0.04%) | 100.45 | 100.43 | 166,995 |
| CLIX | 56.1256▲ | +0.2758 (+0.49%) | 56.24 | 56.10 | 572 |
| CLM | 8.13▼ | -0.02 (-0.25%) | 8.20 | 8.13 | 1,541,915 |
| CLMB | 123.56▼ | -0.71 (-0.57%) | 125.02 | 122.86 | 26,677 |
| CLMT | 16.30▼ | -0.03 (-0.18%) | 16.52 | 16.04 | 518,291 |
| CLNN | 5.32▼ | -0.09 (-1.66%) | 5.65 | 5.27 | 33,733 |
| CLOA | 51.985▲ | +0.02 (+0.04%) | 52.00 | 51.96 | 318,600 |
| CLOB | 50.965▲ | +0.047 (+0.09%) | 51.00 | 50.89 | 5,700 |
| CLOD | 34.1861▼ | -0.2337 (-0.68%) | 34.1861 | 34.1861 | 26 |
| CLOI | 53.04▲ | +0.01 (+0.02%) | 53.10 | 53.03 | 102,200 |
| CLOU | 22.92▲ | +0.02 (+0.09%) | 23.035 | 22.811 | 49,000 |
| CLOX | 25.6297▲ | +0.0247 (+0.10%) | 25.64 | 25.61 | 44,407 |
| CLOZ | 26.94▲ | +0.03 (+0.11%) | 26.94 | 26.91 | 315,200 |
| CLPT | 10.49 | +0.00 (+0.00%) | 10.57 | 10.31 | 149,167 |
| CLS | 194.75▼ | -17.58 (-8.28%) | 211.00 | 193.17 | 3,886,524 |
| CLSK | 9.47▼ | -0.08 (-0.84%) | 9.635 | 9.26 | 17,104,686 |
| CLSM | 22.154▼ | -0.109 (-0.49%) | 22.154 | 22.12 | 15,500 |
| CLST | 12.83▲ | +0.1725 (+1.36%) | 12.8363 | 12.7836 | 772 |
| CLW | 21.57▲ | +0.19 (+0.89%) | 21.92 | 21.39 | 223,700 |
| CLX | 118.20▲ | +0.26 (+0.22%) | 119.25 | 117.50 | 1,816,300 |
| CM | 77.29▲ | +0.27 (+0.35%) | 77.45 | 76.57 | 1,618,645 |
| CMA | 70.58▼ | -0.24 (-0.34%) | 71.13 | 69.98 | 2,148,000 |
| CMBS | 48.96▼ | -0.0899 (-0.18%) | 49.06 | 48.80 | 201,405 |
| CMBT | 8.61▲ | +0.26 (+3.11%) | 8.78 | 8.34 | 8,343,494 |
| CMC | 57.67▼ | -0.24 (-0.41%) | 58.31 | 57.45 | 929,000 |
| CMCL | 25.58▲ | +0.70 (+2.81%) | 25.63 | 24.55 | 165,600 |
| CMCM | 6.01▲ | +0.45 (+8.09%) | 6.09 | 5.58 | 40,100 |
| CMCO | 14.98▼ | -0.24 (-1.58%) | 15.30 | 14.87 | 809,817 |
| CMCSA | 33.97▲ | +0.40 (+1.19%) | 33.99 | 33.46 | 16,729,960 |
| CMCT | 6.27▼ | -0.06 (-0.95%) | 6.7352 | 6.21 | 4,823 |
| CMDB | 10.56▲ | +0.01 (+0.09%) | 10.60 | 10.42 | 80,654 |
| CMDT | 26.695▲ | +0.055 (+0.21%) | 26.7151 | 26.5832 | 11,542 |
| CMDY | 51.325▲ | +0.405 (+0.80%) | 51.325 | 50.94 | 25,300 |
| CME | 266.51▼ | -0.26 (-0.10%) | 267.265 | 265.54 | 1,562,764 |
| CMF | 55.81 | +0.00 (+0.00%) | 55.835 | 55.78 | 554,567 |
| CMG | 42.14▼ | -0.27 (-0.64%) | 42.40 | 41.7735 | 14,783,765 |
| CMI | 398.44▼ | -3.48 (-0.87%) | 401.73 | 395.29 | 593,469 |
| CMP | 19.05▼ | -0.21 (-1.09%) | 19.53 | 18.90 | 320,243 |
| CMPO | 19.12▼ | -0.63 (-3.19%) | 19.76 | 18.92 | 874,733 |
| CMPR | 63.115▲ | +0.645 (+1.03%) | 64.08 | 62.388 | 151,642 |
| CMRE | 11.44▼ | -0.13 (-1.12%) | 11.65 | 11.33 | 367,088 |
| CMS | 71.57▲ | +0.36 (+0.51%) | 71.90 | 71.12 | 1,487,200 |