Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Sep 16, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CMRE | 12.33▼ | -0.27 (-2.14%) | 12.61 | 12.30 | 390,630 |
| CMS | 69.96▼ | -1.62 (-2.26%) | 71.44 | 69.925 | 2,012,059 |
| CMT | 21.05▼ | -0.70 (-3.22%) | 22.00 | 21.04 | 30,229 |
| CNA | 46.02▼ | -0.65 (-1.39%) | 46.56 | 45.725 | 572,798 |
| CNBS | 27.0051▲ | +1.478 (+5.79%) | 27.21 | 25.55 | 8,202 |
| CNC | 31.80▼ | -0.84 (-2.57%) | 32.96 | 31.77 | 10,583,183 |
| CNEQ | 34.37▲ | +0.13 (+0.38%) | 34.51 | 34.204 | 160,100 |
| CNH | 10.93▲ | +0.05 (+0.46%) | 11.00 | 10.815 | 10,713,255 |
| CNI | 95.64▲ | +0.30 (+0.31%) | 96.1199 | 94.88 | 1,348,343 |
| CNK | 28.56▲ | +0.04 (+0.14%) | 28.75 | 28.29 | 2,853,500 |
| CNL | 13.12▼ | -0.37 (-2.74%) | 13.5316 | 13.01 | 44,733 |
| CNM | 49.52▼ | -0.24 (-0.48%) | 51.085 | 49.24 | 3,956,300 |
| CNMD | 52.74▲ | +0.95 (+1.83%) | 52.815 | 51.39 | 231,626 |
| CNNE | 19.47▲ | +0.24 (+1.25%) | 19.48 | 18.85 | 694,561 |
| CNO | 38.52▼ | -0.88 (-2.23%) | 39.50 | 38.32 | 775,739 |
| CNOB | 25.09▲ | +0.03 (+0.12%) | 25.215 | 24.73 | 367,669 |
| CNP | 37.65▼ | -0.64 (-1.67%) | 38.49 | 37.59 | 4,281,171 |
| CNQ | 32.93▲ | +0.90 (+2.81%) | 32.99 | 31.985 | 6,739,225 |
| CNR | 77.42▲ | +0.65 (+0.85%) | 77.61 | 76.12 | 498,847 |
| CNRG | 78.1799▲ | +0.3899 (+0.50%) | 78.34 | 77.79 | 9,620 |
| CNS | 69.38▼ | -0.96 (-1.36%) | 70.03 | 68.31 | 260,762 |
| CNSP | 9.14▼ | -0.06 (-0.65%) | 9.22 | 8.32 | 502,451 |
| CNTA | 21.33▼ | -0.69 (-3.13%) | 22.2198 | 20.94 | 1,159,246 |
| CNX | 30.61▲ | +0.53 (+1.76%) | 30.7173 | 30.11 | 2,142,986 |
| CNXC | 54.79▲ | +1.15 (+2.14%) | 54.83 | 52.925 | 1,037,240 |
| CNXN | 63.08▼ | -0.45 (-0.71%) | 63.35 | 62.24 | 67,122 |
| CNXT | 42.21▲ | +0.36 (+0.86%) | 42.269 | 41.825 | 35,009 |
| COAL | 21.39▲ | +0.395 (+1.88%) | 21.398 | 21.08 | 12,078 |
| COCO | 39.98▲ | +0.19 (+0.48%) | 40.045 | 39.17 | 723,218 |
| CODA | 7.92▼ | -0.22 (-2.70%) | 8.21 | 7.85 | 67,764 |
| CODI | 7.30▲ | +0.28 (+3.99%) | 7.395 | 6.9703 | 763,107 |
| COE | 44.69▼ | -1.81 (-3.89%) | 45.56 | 43.25 | 5,421 |
| COEP | 12.50▼ | -0.29 (-2.27%) | 12.9999 | 12.50 | 32,529 |
| COF | 224.41▼ | -2.12 (-0.94%) | 227.79 | 222.32 | 3,254,900 |
| COFS | 29.69▼ | -0.32 (-1.07%) | 30.11 | 29.55 | 49,245 |
| COGT | 12.54▲ | +0.13 (+1.05%) | 12.76 | 12.48 | 1,142,106 |
| COHN | 11.30▼ | -0.21 (-1.82%) | 11.36 | 11.02 | 5,822 |
| COHR | 104.47▼ | -1.87 (-1.76%) | 107.35 | 102.87 | 3,712,600 |
| COHU | 21.31▲ | +0.15 (+0.71%) | 21.64 | 21.02 | 295,007 |
| COIG | 35.8256▲ | +0.1254 (+0.35%) | 37.08 | 34.48 | 179,201 |
| COIN | 327.91▲ | +0.89 (+0.27%) | 333.60 | 321.30 | 7,434,920 |
| COKE | 117.80▼ | -3.97 (-3.26%) | 122.035 | 117.63 | 567,988 |
| COLA | 10.21 | +0.00 (+0.00%) | 10.21 | 10.21 | 0 |
| COLB | 25.36▼ | -0.48 (-1.86%) | 25.99 | 25.095 | 4,500,609 |
| COLD | 13.75▲ | +0.10 (+0.73%) | 13.775 | 13.545 | 4,483,486 |
| COLL | 35.62▲ | +0.70 (+2.00%) | 35.64 | 34.71 | 575,453 |
| COLM | 53.90▼ | -0.21 (-0.39%) | 54.275 | 53.44 | 682,330 |
| COLO | 32.81▲ | +0.12 (+0.37%) | 32.95 | 32.5941 | 18,675 |
| COM | 28.61▲ | +0.10 (+0.35%) | 28.62 | 28.56 | 63,161 |
| COMB | 21.88▲ | +0.1659 (+0.76%) | 21.88 | 21.80 | 24,091 |
| COMM | 16.36▼ | -0.29 (-1.74%) | 16.79 | 16.24 | 3,343,685 |
| COMP | 9.26▼ | -0.04 (-0.43%) | 9.405 | 9.16 | 4,002,319 |
| COMT | 27.16▲ | +0.23 (+0.85%) | 27.185 | 27.06 | 845,865 |
| CON | 21.40▲ | +0.17 (+0.80%) | 21.62 | 21.14 | 1,425,428 |
| CONI | 45.90▼ | -0.34 (-0.74%) | 47.70 | 44.50 | 210,374 |
| CONL | 36.10▲ | +0.22 (+0.61%) | 37.30 | 34.6661 | 6,399,907 |
| CONY | 7.27▲ | +0.03 (+0.41%) | 7.35 | 7.14 | 9,363,004 |
| COO | 65.16▼ | -0.32 (-0.49%) | 66.045 | 64.86 | 1,865,801 |
| COOP | 216.22▼ | -3.58 (-1.63%) | 219.49 | 210.29 | 684,058 |
| COP | 94.54▲ | +2.21 (+2.39%) | 95.10 | 92.65 | 7,860,291 |
| COPJ | 28.5926▼ | -0.1455 (-0.51%) | 28.8684 | 28.36 | 31,481 |
| COPL | 10.0902▲ | +0.0102 (+0.10%) | 10.0902 | 10.0902 | 3,061 |
| COPP | 26.26▼ | -0.29 (-1.09%) | 26.79 | 26.19 | 26,263 |
| COPX | 53.73▼ | -0.51 (-0.94%) | 54.21 | 53.56 | 1,327,450 |
| COPY | 12.37▲ | +0.03 (+0.24%) | 12.39 | 12.32 | 201,969 |
| COR | 290.00▼ | -1.40 (-0.48%) | 292.915 | 287.40 | 1,749,004 |
| CORN | 17.96▲ | +0.18 (+1.01%) | 18.00 | 17.86 | 182,889 |
| CORO | 30.202▲ | +0.022 (+0.07%) | 30.29 | 30.12 | 4,700 |
| CORP | 99.13▼ | -0.05 (-0.05%) | 99.22 | 99.049 | 48,551 |
| CORT | 71.32▲ | +1.79 (+2.57%) | 71.485 | 69.03 | 937,224 |
| CORZ | 16.18▼ | -0.14 (-0.86%) | 16.55 | 16.035 | 6,320,000 |
| COSO | 23.21▼ | -0.11 (-0.47%) | 23.33 | 23.10 | 16,933 |
| COST | 952.07▼ | -8.03 (-0.84%) | 959.5768 | 950.85 | 1,667,061 |
| COUR | 11.06▲ | +0.16 (+1.47%) | 11.27 | 10.80 | 2,501,807 |
| COWG | 35.98▼ | -0.12 (-0.33%) | 36.16 | 35.8835 | 507,272 |
| COWS | 32.0004▼ | -0.004 (-0.01%) | 32.0004 | 31.76 | 3,861 |
| COYA | 5.67▼ | -0.01 (-0.18%) | 5.82 | 5.37 | 157,983 |
| COYY | 19.30▲ | +0.03 (+0.16%) | 19.419 | 19.0635 | 307,594 |
| CP | 76.09▲ | +0.16 (+0.21%) | 76.95 | 75.18 | 3,945,425 |
| CPA | 116.21▲ | +0.09 (+0.08%) | 116.97 | 114.95 | 174,758 |
| CPAC | 6.95 | +0.00 (+0.00%) | 7.00 | 6.868 | 4,436 |
| CPAG | 102.0176▲ | +0.0565 (+0.06%) | 102.0176 | 102.0176 | 158 |
| CPAI | 38.171▼ | -0.2236 (-0.58%) | 38.32 | 38.115 | 6,600 |
| CPAY | 306.29▲ | +1.43 (+0.47%) | 307.355 | 302.3925 | 360,859 |
| CPB | 33.56▲ | +0.69 (+2.10%) | 33.72 | 32.82 | 4,849,300 |
| CPBI | 15.70▲ | +0.10 (+0.64%) | 15.71 | 15.70 | 6,770 |
| CPER | 28.95▼ | -0.08 (-0.28%) | 29.04 | 28.8402 | 214,000 |
| CPF | 30.00▼ | -0.50 (-1.64%) | 30.505 | 29.75 | 183,210 |
| CPHC | 16.786▲ | +0.1682 (+1.01%) | 17.02 | 16.72 | 1,181 |
| CPHY | 50.7799▼ | -0.0251 (-0.05%) | 50.80 | 50.7799 | 1,057 |
| CPII | 19.235 | +0.00 (+0.00%) | 19.235 | 19.23 | 10,100 |
| CPK | 122.73▼ | -1.67 (-1.34%) | 124.90 | 121.93 | 193,700 |
| CPLB | 21.48▼ | -0.01 (-0.05%) | 21.50 | 21.48 | 1,600 |
| CPLS | 36.065▲ | +0.015 (+0.04%) | 36.09 | 36.05 | 14,475 |
| CPNG | 33.31▼ | -0.19 (-0.57%) | 33.71 | 33.0851 | 17,153,554 |
| CPNJ | 26.584▼ | -0.0047 (-0.02%) | 26.594 | 26.56 | 2,400 |
| CPNM | 25.53▼ | -0.0136 (-0.05%) | 25.56 | 25.50 | 18,641 |
| CPNQ | 26.0426▲ | +0.0064 (+0.02%) | 26.053 | 26.0426 | 100 |
| CPNS | 26.9007▲ | +0.0084 (+0.03%) | 26.9007 | 26.877 | 2,575 |
| CPRA | 26.0348▼ | -0.0002 (+0.00%) | 26.0348 | 26.0348 | 10 |