Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Jun 27, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CKX | 10.53▼ | -0.15 (-1.40%) | 11.40 | 10.50 | 19,400 |
| CL | 88.71▲ | +0.92 (+1.05%) | 88.90 | 87.74 | 6,946,169 |
| CLB | 11.74▼ | -0.06 (-0.51%) | 11.98 | 11.60 | 1,662,100 |
| CLBK | 14.68▲ | +0.05 (+0.34%) | 14.71 | 14.49 | 275,452 |
| CLBR | 14.66▲ | +1.06 (+7.79%) | 14.75 | 13.85 | 1,482,500 |
| CLBT | 15.83▼ | -0.48 (-2.94%) | 16.38 | 15.785 | 1,859,489 |
| CLCO | 6.74▲ | +0.06 (+0.90%) | 6.85 | 6.66 | 61,256 |
| CLDL | 14.1733▲ | +0.0558 (+0.40%) | 14.38 | 14.1733 | 7,113 |
| CLDT | 7.17▼ | -0.01 (-0.14%) | 7.31 | 7.12 | 809,700 |
| CLDX | 20.29▼ | -0.88 (-4.16%) | 21.54 | 20.17 | 2,469,431 |
| CLF | 7.42▼ | -0.03 (-0.40%) | 7.49 | 7.01 | 37,215,200 |
| CLFD | 42.49▲ | +0.60 (+1.43%) | 42.50 | 41.455 | 246,376 |
| CLH | 231.05▲ | +0.80 (+0.35%) | 231.84 | 229.03 | 506,500 |
| CLIP | 100.40▲ | +0.05 (+0.05%) | 100.40 | 100.36 | 128,000 |
| CLIX | 52.1712▲ | +0.2197 (+0.42%) | 52.1712 | 51.61 | 321 |
| CLM | 7.98▲ | +0.03 (+0.38%) | 7.99 | 7.94 | 0 |
| CLMB | 103.33▲ | +0.77 (+0.75%) | 104.19 | 101.07 | 125,535 |
| CLMT | 15.53▼ | -0.08 (-0.51%) | 15.79 | 14.96 | 10,791,590 |
| CLOA | 51.93▲ | +0.01 (+0.02%) | 51.96 | 51.90 | 132,682 |
| CLOB | 50.6815▼ | -0.1435 (-0.28%) | 50.8234 | 50.62 | 15,202 |
| CLOD | 34.1191▲ | +0.0791 (+0.23%) | 34.37 | 34.1191 | 1,760 |
| CLOI | 53.02▲ | +0.01 (+0.02%) | 53.02 | 52.95 | 96,900 |
| CLOU | 23.13▲ | +0.15 (+0.65%) | 23.25 | 22.93 | 47,700 |
| CLOX | 25.59▼ | -0.015 (-0.06%) | 25.62 | 25.52 | 196,300 |
| CLOZ | 26.765▲ | +0.015 (+0.06%) | 26.80 | 26.75 | 340,604 |
| CLPT | 11.80▼ | -0.22 (-1.83%) | 12.03 | 11.40 | 4,105,674 |
| CLRB | 7.90▲ | +0.52 (+7.05%) | 8.30 | 7.03 | 118,627 |
| CLRO | 5.52▲ | +0.28 (+5.34%) | 5.54 | 5.25 | 19,153 |
| CLS | 152.67▲ | +2.52 (+1.68%) | 155.35 | 149.69 | 4,105,700 |
| CLSK | 10.67▼ | -0.14 (-1.30%) | 10.96 | 10.46 | 28,518,488 |
| CLSM | 21.47▲ | +0.01 (+0.05%) | 21.52 | 21.46 | 7,104 |
| CLST | 12.48▲ | +0.2299 (+1.88%) | 12.48 | 12.325 | 1,781 |
| CLW | 27.93▼ | -0.05 (-0.18%) | 28.95 | 27.87 | 516,500 |
| CLX | 119.14▲ | +1.13 (+0.96%) | 119.34 | 118.14 | 5,265,300 |
| CM | 69.68▼ | -0.88 (-1.25%) | 70.44 | 69.43 | 1,602,700 |
| CMA | 59.46▲ | +0.38 (+0.64%) | 59.93 | 58.97 | 1,883,500 |
| CMBS | 48.72▲ | +0.14 (+0.29%) | 48.72 | 48.6034 | 29,590 |
| CMBT | 9.21▼ | -0.04 (-0.43%) | 9.35 | 9.16 | 34,171 |
| CMC | 50.02▼ | -0.07 (-0.14%) | 50.26 | 49.70 | 1,406,000 |
| CMCL | 19.29▼ | -0.04 (-0.21%) | 19.75 | 18.40 | 421,000 |
| CMCO | 15.43▲ | +0.28 (+1.85%) | 15.65 | 15.08 | 530,022 |
| CMCSA | 35.32▲ | +0.11 (+0.31%) | 35.56 | 35.19 | 26,939,875 |
| CMCT | 8.85▲ | +1.36 (+18.16%) | 8.88 | 7.53 | 16,959 |
| CMDB | 9.05▼ | -0.32 (-3.42%) | 9.30 | 8.90 | 151,200 |
| CMDT | 25.91▼ | -0.08 (-0.31%) | 25.95 | 25.86 | 0 |
| CMDY | 50.68▼ | -0.07 (-0.14%) | 50.735 | 50.57 | 19,819 |
| CME | 274.76▲ | +1.93 (+0.71%) | 274.93 | 271.51 | 2,682,059 |
| CMF | 55.64 | +0.00 (+0.00%) | 55.69 | 55.58 | 391,600 |
| CMG | 55.05▲ | +0.78 (+1.44%) | 55.25 | 54.18 | 14,968,500 |
| CMI | 325.72▲ | +1.52 (+0.47%) | 328.755 | 324.03 | 911,110 |
| CMP | 20.03▲ | +0.33 (+1.68%) | 20.60 | 19.45 | 2,029,300 |
| CMPO | 14.17▼ | -0.16 (-1.12%) | 14.5545 | 14.01 | 3,885,834 |
| CMPR | 46.80▲ | +0.03 (+0.06%) | 47.72 | 46.1401 | 569,997 |
| CMRE | 9.24▼ | -0.07 (-0.75%) | 9.47 | 9.20 | 1,057,000 |
| CMS | 69.01▼ | -0.15 (-0.22%) | 69.61 | 68.86 | 2,439,200 |
| CMT | 16.86▼ | -0.30 (-1.75%) | 17.20 | 16.54 | 159,600 |
| CNA | 46.50▲ | +0.53 (+1.15%) | 46.50 | 45.65 | 3,380,900 |
| CNBS | 14.68▼ | -0.28 (-1.87%) | 14.976 | 14.61 | 8,300 |
| CNC | 53.99▲ | +0.42 (+0.78%) | 54.24 | 53.46 | 5,925,800 |
| CNCK | 5.03 | +0.00 (+0.00%) | 5.1407 | 5.00 | 22,923 |
| CNEQ | 29.35▲ | +0.12 (+0.41%) | 29.431 | 29.16 | 99,900 |
| CNH | 13.03▲ | +0.13 (+1.01%) | 13.14 | 12.87 | 25,757,700 |
| CNI | 103.35▼ | -0.54 (-0.52%) | 104.87 | 101.69 | 2,783,900 |
| CNK | 30.10▼ | -0.33 (-1.08%) | 31.00 | 29.75 | 4,966,200 |
| CNL | 10.50▼ | -0.41 (-3.76%) | 10.6745 | 10.4869 | 41,460 |
| CNM | 60.36▲ | +1.06 (+1.79%) | 60.39 | 59.325 | 3,029,305 |
| CNMD | 52.17▼ | -0.17 (-0.32%) | 53.05 | 51.43 | 1,211,000 |
| CNNE | 20.72▲ | +0.01 (+0.05%) | 20.98 | 20.63 | 799,116 |
| CNO | 38.45▲ | +0.14 (+0.37%) | 38.76 | 38.20 | 967,700 |
| CNOB | 23.40▲ | +0.26 (+1.12%) | 23.43 | 23.02 | 846,840 |
| CNP | 36.37▼ | -0.21 (-0.57%) | 36.785 | 36.29 | 6,990,016 |
| CNQ | 31.45▼ | -0.46 (-1.44%) | 31.97 | 31.20 | 7,308,100 |
| CNR | 67.84▼ | -0.31 (-0.45%) | 68.66 | 67.22 | 1,301,800 |
| CNRG | 58.81▼ | -0.34 (-0.57%) | 59.51 | 58.33 | 3,200 |
| CNS | 78.11▲ | +0.92 (+1.19%) | 78.38 | 77.18 | 298,300 |
| CNTA | 13.13▲ | +0.09 (+0.69%) | 13.30 | 12.75 | 817,526 |
| CNX | 33.79▲ | +0.23 (+0.69%) | 33.92 | 33.36 | 1,783,200 |
| CNXC | 51.71▼ | -3.42 (-6.20%) | 57.00 | 50.80 | 2,359,821 |
| CNXN | 66.04▲ | +0.20 (+0.30%) | 66.70 | 65.49 | 163,300 |
| CNXT | 28.1968▼ | -0.0262 (-0.09%) | 28.2497 | 28.1968 | 1,630 |
| COAL | 17.0962▲ | +0.1892 (+1.12%) | 17.11 | 16.97 | 29,606 |
| COCO | 35.24▼ | -0.42 (-1.18%) | 36.05 | 35.23 | 1,049,176 |
| CODA | 8.04▼ | -0.14 (-1.71%) | 8.25 | 7.7773 | 24,929 |
| CODI | 6.14▼ | -0.12 (-1.92%) | 6.34 | 6.14 | 1,567,100 |
| COE | 33.00 | +0.00 (+0.00%) | 33.34 | 32.13 | 8,698 |
| COEP | 7.78▼ | -0.25 (-3.11%) | 8.2834 | 7.6129 | 17,974 |
| COF | 211.01▲ | +0.50 (+0.24%) | 212.82 | 208.75 | 4,409,000 |
| COFS | 29.07▼ | -0.10 (-0.34%) | 29.50 | 28.90 | 1,207,391 |
| COGT | 7.10▼ | -0.23 (-3.14%) | 7.475 | 7.074 | 5,105,969 |
| COHN | 9.87▲ | +0.11 (+1.13%) | 9.87 | 9.57 | 2,100 |
| COHR | 87.23▼ | -2.65 (-2.95%) | 89.85 | 86.08 | 4,582,700 |
| COHU | 19.38▼ | -0.32 (-1.62%) | 19.97 | 19.05 | 435,688 |
| COIG | 46.57▼ | -6.22 (-11.78%) | 51.94 | 44.93 | 58,500 |
| COIN | 353.43▼ | -21.64 (-5.77%) | 372.50 | 346.66 | 29,000,430 |
| COKE | 111.45▲ | +0.57 (+0.51%) | 112.56 | 110.10 | 1,537,300 |
| COLA | 10.12 | +0.00 (+0.00%) | 10.12 | 10.12 | 0 |
| COLB | 23.33▼ | -0.21 (-0.89%) | 23.785 | 23.22 | 2,373,217 |
| COLD | 16.87 | +0.00 (+0.00%) | 17.28 | 16.77 | 4,965,324 |
| COLL | 29.93▲ | +0.03 (+0.10%) | 30.165 | 29.65 | 315,470 |
| COLM | 61.43▼ | -0.27 (-0.44%) | 63.25 | 60.78 | 1,186,337 |