Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CDC | 72.7692▼ | -0.218 (-0.30%) | 72.98 | 72.635 | 5,305 |
| CDE | 19.32▲ | +0.73 (+3.93%) | 19.34 | 18.305 | 39,626,011 |
| CDEI | 90.6019▲ | +0.2589 (+0.29%) | 90.7954 | 90.35 | 912 |
| CDIG | 26.3798▼ | -0.3141 (-1.18%) | 26.69 | 26.3798 | 3,741 |
| CDL | 75.9176▼ | -0.2495 (-0.33%) | 76.15 | 75.82 | 4,061 |
| CDLR | 25.80▲ | +0.15 (+0.58%) | 25.93 | 25.22 | 119,525 |
| CDNA | 22.82▲ | +0.12 (+0.53%) | 23.095 | 22.29 | 652,404 |
| CDNL | 51.89▼ | -1.07 (-2.02%) | 55.68 | 50.695 | 356,821 |
| CDNS | 374.93▲ | +1.08 (+0.29%) | 378.04 | 372.28 | 1,406,501 |
| CDP | 32.06▼ | -0.44 (-1.35%) | 32.39 | 31.975 | 1,284,760 |
| CDRE | 31.14▼ | -0.81 (-2.54%) | 31.93 | 30.99 | 319,834 |
| CDRO | 9.38▼ | -0.01 (-0.11%) | 9.4999 | 9.24 | 23,798 |
| CDW | 125.45▲ | +9.29 (+8.00%) | 125.92 | 118.975 | 4,426,403 |
| CDX | 21.14▲ | +0.04 (+0.19%) | 21.19 | 21.08 | 185,609 |
| CE | 53.13▼ | -0.14 (-0.26%) | 53.845 | 52.39 | 907,045 |
| CECO | 74.75▼ | -8.56 (-10.27%) | 83.08 | 73.14 | 2,139,910 |
| CEE | 21.01▼ | -0.28 (-1.32%) | 21.30 | 20.89 | 6,763 |
| CEF | 47.66▲ | +0.37 (+0.78%) | 48.26 | 47.24 | 409,121 |
| CEFA | 39.8896▲ | +0.0646 (+0.16%) | 39.97 | 39.8896 | 554 |
| CEG | 287.75▲ | +1.44 (+0.50%) | 290.90 | 284.67 | 2,415,309 |
| CELC | 132.88▲ | +1.97 (+1.50%) | 134.97 | 126.77 | 1,248,049 |
| CELH | 33.27▲ | +0.05 (+0.15%) | 33.485 | 32.57 | 8,071,799 |
| CENT | 38.48▼ | -0.75 (-1.91%) | 39.29 | 38.46 | 74,605 |
| CENTA | 34.13▼ | -0.75 (-2.15%) | 34.75 | 34.065 | 295,580 |
| CENX | 65.97▼ | -1.56 (-2.31%) | 68.7999 | 63.78 | 2,866,889 |
| CEPF | 10.34▼ | -0.01 (-0.10%) | 10.355 | 10.34 | 1,133 |
| CEPI | 35.5101▲ | +0.1901 (+0.54%) | 35.63 | 35.185 | 76,914 |
| CEPO | 10.5954▼ | -0.0046 (-0.04%) | 10.60 | 10.59 | 8,627 |
| CEPS | 10.22▲ | +0.01 (+0.10%) | 10.26 | 10.21 | 92,722 |
| CEPT | 13.525▼ | -0.125 (-0.92%) | 14.039 | 13.51 | 664,167 |
| CEPU | 15.75▲ | +0.56 (+3.69%) | 15.97 | 14.955 | 406,294 |
| CEPV | 10.30▲ | +0.02 (+0.19%) | 10.31 | 10.30 | 116,643 |
| CERT | 5.82▲ | +0.15 (+2.65%) | 6.035 | 5.61 | 4,005,779 |
| CERY | 36.49▼ | -0.20 (-0.55%) | 36.6202 | 36.30 | 59,567 |
| CET | 53.33▲ | +0.23 (+0.43%) | 53.35 | 53.00 | 23,805 |
| CEV | 10.34▲ | +0.08 (+0.78%) | 10.35 | 10.19 | 43,037 |
| CEVA | 39.98▼ | -1.78 (-4.26%) | 42.15 | 39.68 | 938,706 |
| CEW | 19.45▼ | -0.005 (-0.03%) | 19.48 | 19.45 | 1,415 |
| CF | 112.35▼ | -4.15 (-3.56%) | 116.36 | 111.27 | 2,830,169 |
| CFA | 96.5024▲ | +0.1592 (+0.17%) | 96.725 | 96.37 | 6,870 |
| CFBK | 28.52▼ | -0.18 (-0.63%) | 29.12 | 28.52 | 57,641 |
| CFFI | 73.75▼ | -0.74 (-0.99%) | 73.75 | 73.75 | 3,573 |
| CFFN | 7.77▼ | -0.03 (-0.38%) | 7.815 | 7.73 | 616,613 |
| CFG | 62.26▼ | -0.15 (-0.24%) | 62.52 | 61.03 | 4,980,819 |
| CFO | 78.2232▲ | +0.1244 (+0.16%) | 78.355 | 78.16 | 2,149 |
| CFR | 135.52▼ | -0.74 (-0.54%) | 136.35 | 134.70 | 349,148 |
| CG | 45.43▲ | +0.34 (+0.75%) | 46.43 | 44.915 | 4,001,002 |
| CGAU | 17.67▲ | +0.62 (+3.64%) | 17.945 | 17.01 | 1,020,124 |
| CGBD | 10.81▼ | -0.11 (-1.01%) | 11.08 | 10.795 | 666,992 |
| CGBL | 37.84▲ | +0.11 (+0.29%) | 37.8999 | 37.71 | 1,860,839 |
| CGCB | 26.18▼ | -0.06 (-0.23%) | 26.21 | 26.1601 | 1,012,955 |
| CGCP | 22.33▼ | -0.06 (-0.27%) | 22.36 | 22.315 | 1,188,931 |
| CGCT | 12.53▼ | -0.97 (-7.19%) | 15.3038 | 12.53 | 64,837 |
| CGCV | 32.20▼ | -0.02 (-0.06%) | 32.245 | 32.115 | 356,319 |
| CGDG | 37.34▼ | -0.02 (-0.05%) | 37.415 | 37.2746 | 477,867 |
| CGDV | 48.51▲ | +0.10 (+0.21%) | 48.59 | 48.3541 | 3,022,518 |
| CGEM | 16.44▲ | +1.08 (+7.03%) | 16.72 | 15.00 | 1,876,773 |
| CGGE | 34.55▲ | +0.05 (+0.14%) | 34.6791 | 34.465 | 463,032 |
| CGGG | 29.678▲ | +0.1902 (+0.65%) | 29.75 | 29.50 | 50,619 |
| CGGO | 41.04▲ | +0.03 (+0.07%) | 41.22 | 40.88 | 862,234 |
| CGGR | 47.73▲ | +0.18 (+0.38%) | 47.8501 | 47.46 | 1,678,804 |
| CGHM | 25.66▼ | -0.03 (-0.12%) | 25.67 | 25.61 | 298,273 |
| CGHY | 25.42▼ | -0.09 (-0.35%) | 25.4291 | 25.36 | 65,766 |
| CGIB | 25.397▲ | +0.017 (+0.07%) | 25.45 | 25.36 | 116,773 |
| CGIC | 36.62▼ | -0.09 (-0.25%) | 36.8097 | 36.555 | 479,274 |
| CGIE | 36.53▲ | +0.01 (+0.03%) | 36.79 | 36.52 | 361,847 |
| CGMM | 31.82▲ | +0.03 (+0.09%) | 31.86 | 31.66 | 842,611 |
| CGMS | 27.48▼ | -0.11 (-0.40%) | 27.51 | 27.46 | 795,313 |
| CGMU | 27.37▼ | -0.02 (-0.07%) | 27.38 | 27.33 | 1,091,365 |
| CGNG | 36.82▼ | -0.14 (-0.38%) | 37.03 | 36.73 | 692,125 |
| CGNT | 11.57▲ | +1.04 (+9.88%) | 11.61 | 10.62 | 952,435 |
| CGNX | 65.85▼ | -0.16 (-0.24%) | 66.681 | 64.0894 | 2,571,536 |
| CGO | 14.045▲ | +0.075 (+0.54%) | 14.09 | 13.98 | 28,688 |
| CGON | 62.29▲ | +1.56 (+2.57%) | 62.33 | 60.06 | 1,023,535 |
| CGRO | 22.6058▼ | -0.1342 (-0.59%) | 22.67 | 22.5901 | 2,609 |
| CGSD | 25.78▼ | -0.06 (-0.23%) | 25.78 | 25.76 | 413,512 |
| CGSM | 26.33▼ | -0.02 (-0.08%) | 26.33 | 26.30 | 367,612 |
| CGUI | 25.31▼ | -0.0552 (-0.22%) | 25.31 | 25.28 | 117,940 |
| CGUS | 44.20▲ | +0.06 (+0.14%) | 44.3359 | 44.095 | 891,281 |
| CGV | 16.44▲ | +0.08 (+0.49%) | 16.46 | 16.41 | 8,147 |
| CGVV | 30.1354▼ | -0.1196 (-0.40%) | 30.22 | 30.12 | 25,983 |
| CGW | 62.4675▼ | -0.1025 (-0.16%) | 62.7191 | 62.43 | 28,515 |
| CGXU | 34.88▲ | +0.05 (+0.14%) | 35.04 | 34.755 | 662,527 |
| CHA | 12.76▲ | +2.60 (+25.59%) | 12.95 | 11.40 | 3,860,705 |
| CHAR | 10.75▲ | +0.005 (+0.05%) | 10.75 | 10.74 | 23,267 |
| CHAT | 98.22▲ | +1.36 (+1.40%) | 98.6699 | 96.65 | 880,812 |
| CHAU | 24.38▲ | +0.01 (+0.04%) | 24.50 | 24.27 | 99,409 |
| CHCI | 15.24▼ | -0.60 (-3.79%) | 15.59 | 15.11 | 4,656 |
| CHCO | 124.31▼ | -0.29 (-0.23%) | 125.50 | 123.85 | 126,025 |
| CHCT | 17.22▼ | -0.15 (-0.86%) | 17.35 | 17.09 | 212,906 |
| CHD | 95.63▼ | -2.00 (-2.05%) | 98.01 | 95.59 | 1,425,656 |
| CHDN | 87.21▼ | -1.22 (-1.38%) | 89.3699 | 86.99 | 898,267 |
| CHE | 426.41▼ | -13.48 (-3.06%) | 442.36 | 425.98 | 256,953 |
| CHEC | 10.11 | +0.00 (+0.00%) | 10.11 | 10.11 | 0 |
| CHEF | 76.54▼ | -1.37 (-1.76%) | 78.355 | 76.255 | 338,353 |
| CHGX | 32.8593▲ | +0.3404 (+1.05%) | 32.86 | 32.69 | 20,755 |
| CHH | 108.88▼ | -4.48 (-3.95%) | 112.98 | 108.79 | 684,982 |
| CHI | 12.77▲ | +0.08 (+0.63%) | 12.8134 | 12.67 | 150,104 |
| CHIQ | 18.06▲ | +0.04 (+0.22%) | 18.16 | 17.965 | 12,971 |
| CHKP | 135.05▲ | +3.72 (+2.83%) | 135.58 | 131.06 | 1,021,253 |