Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 31, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLOX | 25.51▲ | +0.005 (+0.02%) | 25.53 | 25.49 | 83,400 |
| CLOZ | 26.48 | +0.00 (+0.00%) | 26.50 | 26.48 | 477,500 |
| CLPT | 13.68▲ | +0.11 (+0.81%) | 13.78 | 13.42 | 382,938 |
| CLRO | 5.09▼ | -0.11 (-2.12%) | 5.10 | 4.64 | 4,853 |
| CLS | 295.61▼ | -3.79 (-1.27%) | 304.01 | 295.28 | 1,164,900 |
| CLSK | 10.12▼ | -0.30 (-2.88%) | 10.58 | 9.98 | 16,560,242 |
| CLSM | 23.2368▼ | -0.182 (-0.78%) | 23.38 | 23.22 | 39,998 |
| CLST | 15.75▲ | +0.25 (+1.61%) | 15.85 | 15.50 | 7,460 |
| CLW | 17.40▼ | -0.17 (-0.97%) | 17.75 | 17.17 | 382,700 |
| CLX | 100.83▲ | +0.02 (+0.02%) | 101.84 | 100.12 | 2,269,300 |
| CM | 90.61▼ | -0.86 (-0.94%) | 91.54 | 90.60 | 871,800 |
| CMA | 86.93▼ | -0.54 (-0.62%) | 87.925 | 86.90 | 1,061,238 |
| CMBO | 100.755▲ | +0.03 (+0.03%) | 100.755 | 100.755 | 122 |
| CMBS | 49.08▼ | -0.13 (-0.26%) | 49.2199 | 49.02 | 30,494 |
| CMBT | 9.65▲ | +0.12 (+1.26%) | 9.665 | 9.47 | 1,143,289 |
| CMC | 69.22▼ | -0.68 (-0.97%) | 70.07 | 69.03 | 841,100 |
| CMCL | 26.17▼ | -0.57 (-2.13%) | 27.32 | 26.15 | 119,563 |
| CMCM | 6.00▲ | +0.10 (+1.69%) | 6.19 | 5.82 | 16,700 |
| CMCO | 17.25▼ | -0.39 (-2.21%) | 17.64 | 17.22 | 141,762 |
| CMCSA | 29.89▼ | -0.08 (-0.27%) | 30.0888 | 29.74 | 17,234,234 |
| CMDB | 15.41▼ | -0.12 (-0.77%) | 15.795 | 15.377 | 33,100 |
| CMDT | 27.59▼ | -0.40 (-1.43%) | 27.7983 | 27.37 | 88,126 |
| CMDY | 48.75▼ | -0.77 (-1.55%) | 49.09 | 48.7166 | 91,427 |
| CME | 273.08▼ | -2.75 (-1.00%) | 276.02 | 272.89 | 958,687 |
| CMF | 57.46▲ | +0.03 (+0.05%) | 57.49 | 57.41 | 514,985 |
| CMG | 37.00▼ | -0.04 (-0.11%) | 37.24 | 36.85 | 9,880,500 |
| CMGG | 20.0897▼ | -0.0404 (-0.20%) | 20.28 | 20.0064 | 1,571 |
| CMI | 510.45▼ | -3.16 (-0.62%) | 515.32 | 510.19 | 415,082 |
| CMP | 19.64▼ | -0.38 (-1.90%) | 20.10 | 19.42 | 404,700 |
| CMPO | 19.28▲ | +0.05 (+0.26%) | 19.52 | 19.13 | 1,166,334 |
| CMPR | 66.59▼ | -1.01 (-1.49%) | 67.92 | 66.23 | 110,883 |
| CMPS | 6.90▲ | +0.18 (+2.68%) | 6.91 | 6.63 | 841,081 |
| CMPX | 5.37▼ | -0.01 (-0.19%) | 5.45 | 5.19 | 1,834,374 |
| CMRE | 15.79▼ | -0.01 (-0.06%) | 15.86 | 15.72 | 196,609 |
| CMS | 69.93▼ | -0.49 (-0.70%) | 70.48 | 69.90 | 1,064,198 |
| CMT | 20.05▼ | -0.11 (-0.55%) | 20.675 | 19.76 | 47,085 |
| CMTL | 5.29▼ | -0.08 (-1.49%) | 5.5299 | 5.1601 | 334,762 |
| CNA | 47.74▼ | -0.17 (-0.35%) | 47.94 | 47.62 | 309,072 |
| CNBS | 28.37▲ | +0.01 (+0.04%) | 29.39 | 27.98 | 78,200 |
| CNC | 41.15▼ | -0.06 (-0.15%) | 41.80 | 41.05 | 3,671,000 |
| CNEQ | 34.38▼ | -0.38 (-1.09%) | 34.85 | 34.365 | 38,278 |
| CNF | 6.05▼ | -0.29 (-4.57%) | 6.3194 | 6.00 | 21,410 |
| CNH | 9.22▼ | -0.12 (-1.28%) | 9.39 | 9.215 | 8,387,951 |
| CNI | 98.85▼ | -0.46 (-0.46%) | 99.85 | 98.83 | 615,700 |
| CNK | 23.24▲ | +0.03 (+0.13%) | 23.46 | 23.00 | 2,300,100 |
| CNL | 14.59▼ | -0.42 (-2.80%) | 15.115 | 14.55 | 45,300 |
| CNM | 51.97▼ | -0.89 (-1.68%) | 53.01 | 51.92 | 952,800 |
| CNMD | 40.60▼ | -0.54 (-1.31%) | 41.20 | 40.15 | 496,100 |
| CNNE | 15.73▲ | +0.04 (+0.25%) | 15.84 | 15.58 | 583,200 |
| CNO | 42.47▼ | -0.32 (-0.75%) | 42.92 | 42.37 | 399,800 |
| CNOB | 26.22▼ | -0.18 (-0.68%) | 26.66 | 26.19 | 261,900 |
| CNP | 38.34▼ | -0.27 (-0.70%) | 38.65 | 38.32 | 2,463,926 |
| CNQ | 33.85▼ | -0.06 (-0.18%) | 34.13 | 33.72 | 5,115,749 |
| CNQQ | 23.249▼ | -0.231 (-0.98%) | 23.26 | 23.20 | 8,400 |
| CNR | 88.51▼ | -0.12 (-0.14%) | 89.015 | 87.17 | 585,100 |
| CNRG | 89.48▼ | -0.73 (-0.81%) | 90.20 | 89.17 | 11,300 |
| CNS | 62.78▼ | -0.44 (-0.70%) | 63.56 | 62.54 | 108,827 |
| CNSP | 5.25▼ | -0.21 (-3.85%) | 5.97 | 5.15 | 16,400 |
| CNTA | 25.01▲ | +0.27 (+1.09%) | 25.32 | 24.44 | 779,020 |
| CNX | 36.77▼ | -0.75 (-2.00%) | 37.3788 | 36.74 | 2,445,980 |
| CNXC | 41.58▼ | -0.15 (-0.36%) | 41.87 | 41.37 | 499,200 |
| CNXN | 57.76▼ | -0.66 (-1.13%) | 58.80 | 57.71 | 37,578 |
| CNXT | 43.77▼ | -0.70 (-1.57%) | 44.22 | 43.77 | 25,146 |
| COAL | 22.81▼ | -0.13 (-0.57%) | 23.24 | 22.641 | 16,800 |
| COCO | 53.01▼ | -0.42 (-0.79%) | 53.74 | 52.70 | 320,116 |
| CODA | 9.30▲ | +0.02 (+0.22%) | 9.52 | 9.10 | 75,296 |
| COE | 31.93▼ | -1.235 (-3.72%) | 33.10 | 31.31 | 7,900 |
| COEP | 14.25▼ | -0.45 (-3.06%) | 15.12 | 14.00 | 55,000 |
| COF | 242.36▼ | -1.61 (-0.66%) | 245.00 | 242.34 | 2,090,400 |
| COFS | 29.52▲ | +0.04 (+0.14%) | 30.3999 | 29.25 | 97,387 |
| COGT | 35.52▼ | -1.60 (-4.31%) | 36.48 | 34.182 | 3,499,719 |
| COHN | 23.57▲ | +1.61 (+7.33%) | 23.72 | 21.0231 | 112,519 |
| COHR | 184.57▼ | -2.24 (-1.20%) | 188.70 | 183.81 | 2,170,000 |
| COHU | 23.27▼ | -0.46 (-1.94%) | 24.08 | 23.21 | 285,733 |
| COIA | 11.623▼ | -0.625 (-5.10%) | 12.15 | 11.585 | 7,500 |
| COIG | 14.47▼ | -0.7416 (-4.88%) | 15.23 | 14.45 | 66,800 |
| COIN | 226.14▼ | -5.46 (-2.36%) | 232.39 | 225.47 | 6,678,151 |
| COKE | 153.30▼ | -1.36 (-0.88%) | 156.00 | 153.20 | 648,562 |
| COLA | 10.388▲ | +0.038 (+0.37%) | 10.388 | 10.35 | 600 |
| COLB | 27.95▼ | -0.30 (-1.06%) | 28.495 | 27.90 | 1,452,345 |
| COLD | 12.86▼ | -0.50 (-3.74%) | 13.25 | 12.80 | 5,903,000 |
| COLL | 46.30▼ | -0.83 (-1.76%) | 47.435 | 45.80 | 391,160 |
| COLM | 55.09▼ | -1.09 (-1.94%) | 56.33 | 55.04 | 698,380 |
| COLO | 35.64▼ | -0.28 (-0.78%) | 35.90 | 35.50 | 56,800 |
| COM | 29.5799▼ | -0.3401 (-1.14%) | 29.74 | 29.55 | 32,212 |
| COMB | 21.11▼ | -0.347 (-1.62%) | 21.30 | 21.08 | 78,759 |
| COMM | 18.13▼ | -0.15 (-0.82%) | 18.39 | 17.9896 | 2,576,953 |
| COMP | 10.57▼ | -0.04 (-0.38%) | 10.64 | 10.525 | 5,610,103 |
| COMT | 24.8946▼ | -0.2126 (-0.85%) | 25.08 | 24.85 | 151,860 |
| CON | 19.68▼ | -0.28 (-1.40%) | 20.05 | 19.66 | 484,700 |
| CONI | 68.2163▲ | +3.0493 (+4.68%) | 68.40 | 64.91 | 91,744 |
| CONL | 14.65▼ | -0.75 (-4.87%) | 15.49 | 14.57 | 3,306,200 |
| CONX | 17.715▼ | -0.9125 (-4.90%) | 18.46 | 17.715 | 6,422 |
| CONY | 39.35▼ | -0.86 (-2.14%) | 40.33 | 39.24 | 675,000 |
| COO | 81.96▼ | -0.51 (-0.62%) | 82.52 | 81.855 | 1,059,092 |
| COP | 93.61▼ | -0.49 (-0.52%) | 94.59 | 93.42 | 3,551,700 |
| COPJ | 39.29▼ | -0.37 (-0.93%) | 39.72 | 39.04 | 120,900 |
| COPL | 10.27 | +0.00 (+0.00%) | 10.27 | 10.27 | 0 |
| COPP | 34.81▼ | -0.405 (-1.15%) | 35.22 | 34.675 | 82,100 |
| COPX | 71.79▼ | -0.71 (-0.98%) | 72.57 | 71.45 | 2,214,304 |