Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Nov 11, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CMA | 79.00▼ | -0.16 (-0.20%) | 80.05 | 78.90 | 1,693,686 |
| CMBS | 48.98▲ | +0.01 (+0.02%) | 49.11 | 48.97 | 15,958 |
| CMBT | 9.59▼ | -0.11 (-1.13%) | 9.77 | 9.59 | 1,531,156 |
| CMC | 59.16▼ | -0.57 (-0.95%) | 60.11 | 58.61 | 691,500 |
| CMCL | 28.32▼ | -0.39 (-1.36%) | 29.13 | 27.985 | 369,713 |
| CMCM | 7.30▼ | -0.09 (-1.22%) | 7.39 | 7.25 | 6,700 |
| CMCO | 15.40▼ | -0.42 (-2.65%) | 15.82 | 15.275 | 273,274 |
| CMCSA | 27.45▲ | +0.33 (+1.22%) | 27.65 | 27.05 | 53,416,961 |
| CMCT | 5.01▲ | +0.21 (+4.38%) | 5.14 | 4.75 | 21,800 |
| CMDB | 13.01▲ | +0.09 (+0.70%) | 13.135 | 12.74 | 18,682 |
| CMDT | 27.96▲ | +0.03 (+0.11%) | 28.03 | 27.9243 | 54,179 |
| CMDY | 55.11▲ | +0.42 (+0.77%) | 55.11 | 54.8899 | 34,341 |
| CME | 278.84▲ | +1.56 (+0.56%) | 280.20 | 276.54 | 1,235,718 |
| CMF | 57.62▲ | +0.16 (+0.28%) | 57.625 | 57.529 | 276,555 |
| CMG | 29.81▼ | -0.67 (-2.20%) | 30.49 | 29.75 | 30,749,225 |
| CMI | 476.01▼ | -8.33 (-1.72%) | 484.84 | 472.83 | 796,499 |
| CMP | 17.92▲ | +0.31 (+1.76%) | 17.94 | 17.55 | 237,300 |
| CMPO | 20.82▼ | -0.19 (-0.90%) | 21.245 | 20.42 | 607,898 |
| CMPR | 66.60▲ | +1.32 (+2.02%) | 66.985 | 64.98 | 198,959 |
| CMPS | 5.70▼ | -0.04 (-0.70%) | 5.935 | 5.54 | 1,754,003 |
| CMRC | 5.19▲ | +0.19 (+3.80%) | 5.205 | 4.93 | 988,762 |
| CMRE | 14.18▲ | +0.18 (+1.29%) | 14.32 | 13.95 | 689,338 |
| CMS | 74.84▲ | +0.78 (+1.05%) | 74.88 | 73.94 | 2,052,208 |
| CMT | 18.85▼ | -0.88 (-4.46%) | 19.87 | 18.56 | 18,300 |
| CNA | 46.02▲ | +0.68 (+1.50%) | 46.027 | 45.43 | 278,699 |
| CNBS | 26.99▼ | -1.264 (-4.47%) | 28.45 | 26.97 | 5,000 |
| CNC | 35.36▲ | +1.11 (+3.24%) | 35.44 | 34.04 | 9,085,700 |
| CNEQ | 35.12▼ | -0.46 (-1.29%) | 35.56 | 34.9369 | 42,819 |
| CNF | 5.19▲ | +0.19 (+3.80%) | 5.19 | 4.9201 | 3,187 |
| CNH | 9.88▲ | +0.25 (+2.60%) | 9.98 | 9.58 | 14,612,185 |
| CNI | 95.96▲ | +1.45 (+1.53%) | 96.035 | 94.60 | 858,426 |
| CNK | 30.41▲ | +0.32 (+1.06%) | 30.835 | 29.90 | 2,064,720 |
| CNL | 10.72▼ | -0.16 (-1.47%) | 10.98 | 10.63 | 52,800 |
| CNM | 50.10▼ | -0.76 (-1.49%) | 50.98 | 50.045 | 1,397,000 |
| CNMD | 44.71▲ | +0.76 (+1.73%) | 44.81 | 43.93 | 409,100 |
| CNNE | 15.48▼ | -1.76 (-10.21%) | 18.13 | 15.46 | 1,181,800 |
| CNO | 40.99▲ | +0.08 (+0.20%) | 41.28 | 40.92 | 470,100 |
| CNOB | 24.61▼ | -0.07 (-0.28%) | 24.82 | 24.44 | 210,600 |
| CNP | 39.69▲ | +0.21 (+0.53%) | 39.73 | 39.145 | 3,031,356 |
| CNQ | 32.39▲ | +0.40 (+1.25%) | 32.65 | 32.10 | 8,090,601 |
| CNQQ | 23.796 | +0.00 (+0.00%) | 23.875 | 23.78 | 4,100 |
| CNR | 87.59▼ | -0.57 (-0.65%) | 89.40 | 86.34 | 692,600 |
| CNRG | 102.6273▼ | -2.5127 (-2.39%) | 104.67 | 101.04 | 16,626 |
| CNS | 68.34▲ | +1.38 (+2.06%) | 68.92 | 67.31 | 209,200 |
| CNSP | 6.73▲ | +0.24 (+3.70%) | 6.74 | 6.15 | 10,200 |
| CNTA | 22.54▲ | +0.21 (+0.94%) | 23.07 | 22.13 | 998,728 |
| CNX | 37.38▲ | +0.82 (+2.24%) | 37.768 | 36.55 | 1,983,200 |
| CNXC | 34.42▼ | -0.09 (-0.26%) | 34.675 | 33.56 | 1,173,924 |
| CNXN | 58.15▼ | -0.03 (-0.05%) | 58.37 | 57.65 | 66,091 |
| CNXT | 42.42▼ | -0.42 (-0.98%) | 42.57 | 42.304 | 18,668 |
| COAL | 23.1485▼ | -0.0635 (-0.27%) | 23.17 | 22.82 | 23,373 |
| COCO | 41.86▲ | +0.16 (+0.38%) | 42.37 | 40.615 | 458,820 |
| CODA | 8.70▼ | -0.35 (-3.87%) | 8.9775 | 8.65 | 27,374 |
| CODI | 5.57▼ | -0.41 (-6.86%) | 5.96 | 5.45 | 1,780,500 |
| COE | 44.80 | +0.00 (+0.00%) | 44.80 | 44.80 | 0 |
| COEP | 14.30▼ | -0.22 (-1.52%) | 14.80 | 14.25 | 21,600 |
| COF | 220.75▲ | +0.39 (+0.18%) | 222.185 | 218.25 | 1,766,343 |
| COFS | 29.29▼ | -0.04 (-0.14%) | 29.495 | 29.095 | 54,260 |
| COGT | 33.42▲ | +0.96 (+2.96%) | 34.50 | 28.87 | 8,795,597 |
| COHN | 12.78▲ | +1.03 (+8.77%) | 13.56 | 11.75 | 55,601 |
| COHR | 158.01▼ | -8.71 (-5.22%) | 163.12 | 156.36 | 4,184,200 |
| COHU | 23.17▼ | -1.15 (-4.73%) | 24.18 | 22.945 | 514,522 |
| COIG | 27.942▼ | -2.8112 (-9.14%) | 30.22 | 27.942 | 29,500 |
| COIN | 304.01▼ | -13.92 (-4.38%) | 317.0899 | 303.59 | 7,095,194 |
| COKE | 152.28▲ | +6.80 (+4.67%) | 154.44 | 145.50 | 819,946 |
| COLA | 10.38▼ | -0.01 (-0.10%) | 10.41 | 10.367 | 245,300 |
| COLB | 26.90▼ | -0.21 (-0.77%) | 27.35 | 26.86 | 3,719,524 |
| COLD | 11.35▲ | +0.06 (+0.53%) | 11.56 | 11.21 | 6,425,959 |
| COLL | 44.84▲ | +1.31 (+3.01%) | 44.935 | 43.62 | 562,543 |
| COLM | 52.52▲ | +1.46 (+2.86%) | 52.88 | 51.12 | 582,619 |
| COLO | 37.73▲ | +0.31 (+0.83%) | 37.8899 | 37.47 | 64,588 |
| COM | 29.635▲ | +0.15 (+0.51%) | 29.635 | 29.5446 | 12,171 |
| COMB | 22.954▲ | +0.194 (+0.85%) | 22.9645 | 22.84 | 5,940 |
| COMM | 17.50▲ | +0.71 (+4.23%) | 17.65 | 16.9371 | 5,955,249 |
| COMP | 9.43▲ | +0.64 (+7.28%) | 9.45 | 8.82 | 14,291,023 |
| COMT | 27.375▲ | +0.205 (+0.75%) | 27.42 | 27.27 | 141,435 |
| CON | 19.58▲ | +0.32 (+1.66%) | 20.025 | 19.12 | 1,123,751 |
| CONI | 43.14▲ | +3.44 (+8.66%) | 43.2379 | 40.00 | 437,807 |
| CONL | 28.16▼ | -2.72 (-8.81%) | 30.73 | 28.13 | 3,293,700 |
| CONY | 5.61▼ | -0.18 (-3.11%) | 5.79 | 5.60 | 21,142,100 |
| COO | 71.74▲ | +1.02 (+1.44%) | 71.96 | 71.0801 | 1,122,097 |
| COP | 90.69▲ | +2.46 (+2.79%) | 91.39 | 88.80 | 6,560,200 |
| COPJ | 35.76▼ | -0.05 (-0.14%) | 36.35 | 35.225 | 41,607 |
| COPL | 10.20▲ | +0.015 (+0.15%) | 10.20 | 10.17 | 98,925 |
| COPP | 29.555▼ | -0.215 (-0.72%) | 29.73 | 29.3901 | 24,203 |
| COPX | 62.00▼ | -0.53 (-0.85%) | 62.36 | 61.43 | 1,816,709 |
| COPY | 12.36▲ | +0.09 (+0.73%) | 12.375 | 12.28 | 71,500 |
| COR | 365.08▲ | +0.43 (+0.12%) | 366.17 | 362.44 | 855,100 |
| CORN | 18.01▲ | +0.13 (+0.73%) | 18.02 | 17.77 | 29,684 |
| CORO | 31.25▲ | +0.105 (+0.34%) | 31.29 | 31.25 | 3,700 |
| CORP | 98.52▲ | +0.39 (+0.40%) | 98.53 | 98.3426 | 26,245 |
| CORT | 79.01▲ | +3.52 (+4.66%) | 79.40 | 75.285 | 492,383 |
| CORZ | 17.32▼ | -1.97 (-10.21%) | 18.63 | 16.98 | 23,737,306 |
| COSO | 21.39▲ | +0.11 (+0.52%) | 22.60 | 21.08 | 14,900 |
| COST | 913.86▼ | -1.70 (-0.19%) | 918.89 | 913.00 | 1,661,600 |
| COTG | 13.25▼ | -0.04 (-0.30%) | 13.37 | 13.23 | 27,000 |
| COUR | 8.42▲ | +0.08 (+0.96%) | 8.44 | 8.29 | 1,651,800 |
| COWG | 35.70▼ | -0.07 (-0.20%) | 35.7655 | 35.45 | 326,452 |
| COWS | 32.373▲ | +0.2832 (+0.88%) | 32.43 | 32.17 | 5,000 |
| COYA | 6.01▲ | +0.06 (+1.01%) | 6.12 | 5.85 | 62,427 |