Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Aug 29, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CMT | 19.20▲ | +0.22 (+1.16%) | 19.41 | 18.92 | 19,957 |
| CNA | 49.55▲ | +0.44 (+0.90%) | 49.69 | 49.18 | 291,600 |
| CNBS | 33.71▼ | -0.434 (-1.27%) | 34.793 | 32.21 | 21,700 |
| CNC | 29.04▲ | +0.66 (+2.33%) | 29.09 | 28.38 | 8,344,800 |
| CNCK | 5.06▼ | -0.09 (-1.75%) | 5.275 | 4.98 | 21,552 |
| CNEQ | 32.03▼ | -0.60 (-1.84%) | 32.48 | 31.88 | 40,900 |
| CNH | 11.45▼ | -0.48 (-4.02%) | 11.81 | 11.37 | 13,669,600 |
| CNI | 96.78▲ | +0.68 (+0.71%) | 97.10 | 95.96 | 974,800 |
| CNK | 25.80▲ | +0.31 (+1.22%) | 25.81 | 25.28 | 3,706,700 |
| CNL | 13.08▲ | +0.13 (+1.00%) | 13.268 | 12.75 | 34,400 |
| CNM | 64.72▼ | -0.45 (-0.69%) | 65.35 | 64.29 | 2,766,907 |
| CNMD | 54.36▲ | +0.63 (+1.17%) | 55.15 | 53.59 | 228,600 |
| CNNE | 18.70▲ | +0.03 (+0.16%) | 18.77 | 18.53 | 849,400 |
| CNO | 39.47▲ | +0.05 (+0.13%) | 39.82 | 39.38 | 733,900 |
| CNOB | 25.60▲ | +0.06 (+0.23%) | 25.84 | 25.54 | 229,202 |
| CNP | 37.71▲ | +0.23 (+0.61%) | 37.85 | 37.45 | 4,846,882 |
| CNQ | 31.65▲ | +0.16 (+0.51%) | 31.805 | 31.40 | 6,055,574 |
| CNR | 74.26▲ | +1.42 (+1.95%) | 74.41 | 72.37 | 643,800 |
| CNRG | 73.50▼ | -0.67 (-0.90%) | 74.06 | 73.44 | 5,500 |
| CNS | 73.86▼ | -0.16 (-0.22%) | 74.50 | 72.93 | 474,100 |
| CNSP | 6.20▼ | -0.065 (-1.04%) | 6.69 | 6.05 | 19,739 |
| CNTA | 16.79▲ | +0.23 (+1.39%) | 16.875 | 16.355 | 632,847 |
| CNX | 29.20▼ | -0.05 (-0.17%) | 29.40 | 28.96 | 1,221,700 |
| CNXC | 52.76▲ | +2.40 (+4.77%) | 52.83 | 50.00 | 858,690 |
| CNXN | 64.21▲ | +0.07 (+0.11%) | 64.43 | 63.29 | 74,173 |
| CNXT | 39.28▲ | +1.1412 (+2.99%) | 39.29 | 38.9007 | 89,375 |
| COAL | 20.4739▲ | +0.2017 (+0.99%) | 20.48 | 20.2715 | 5,319 |
| COCO | 35.74▲ | +0.50 (+1.42%) | 35.875 | 35.11 | 527,306 |
| CODA | 8.105▲ | +0.095 (+1.19%) | 8.1201 | 7.94 | 18,252 |
| CODI | 7.50▲ | +0.31 (+4.31%) | 7.59 | 7.13 | 976,900 |
| COE | 35.52▼ | -0.68 (-1.88%) | 36.99 | 35.52 | 9,331 |
| COEP | 13.325▲ | +0.665 (+5.25%) | 13.5072 | 12.5787 | 41,602 |
| COF | 227.22▲ | +0.08 (+0.04%) | 228.16 | 225.16 | 2,551,600 |
| COFS | 30.86 | +0.00 (+0.00%) | 31.04 | 30.59 | 43,370 |
| COGT | 12.08 | +0.00 (+0.00%) | 12.21 | 11.8804 | 1,060,778 |
| COHN | 12.40▲ | +0.06 (+0.49%) | 12.68 | 12.10 | 4,900 |
| COHR | 90.47▼ | -4.73 (-4.97%) | 94.19 | 89.68 | 3,739,900 |
| COHU | 19.90▼ | -0.44 (-2.16%) | 20.42 | 19.575 | 452,454 |
| COIG | 31.291▼ | -0.927 (-2.88%) | 31.96 | 30.70 | 28,700 |
| COIN | 304.54▼ | -3.93 (-1.27%) | 308.22 | 301.50 | 6,611,440 |
| COKE | 117.24▲ | +1.03 (+0.89%) | 117.78 | 116.51 | 280,639 |
| COLA | 10.19 | +0.00 (+0.00%) | 10.19 | 10.19 | 0 |
| COLB | 26.77▼ | -0.33 (-1.22%) | 27.31 | 26.60 | 17,287,647 |
| COLD | 14.44▼ | -0.11 (-0.76%) | 14.65 | 14.385 | 6,235,867 |
| COLL | 38.80▲ | +0.45 (+1.17%) | 38.855 | 38.00 | 520,648 |
| COLM | 55.72▲ | +0.68 (+1.24%) | 56.27 | 54.88 | 865,135 |
| COLO | 31.98▲ | +0.11 (+0.35%) | 31.98 | 31.53 | 43,266 |
| COM | 27.963▲ | +0.008 (+0.03%) | 28.045 | 27.96 | 14,343 |
| COMB | 21.28▲ | +0.175 (+0.83%) | 21.28 | 21.12 | 7,936 |
| COMM | 16.04▲ | +0.08 (+0.50%) | 16.3489 | 15.75 | 4,588,621 |
| COMP | 9.08▲ | +0.06 (+0.67%) | 9.14 | 8.925 | 7,558,528 |
| COMT | 26.61▲ | +0.025 (+0.09%) | 26.645 | 26.56 | 104,237 |
| CON | 23.80▲ | +0.06 (+0.25%) | 23.81 | 23.50 | 717,000 |
| CONI | 53.99▲ | +1.32 (+2.51%) | 55.00 | 52.77 | 296,213 |
| CONL | 31.51▼ | -0.60 (-1.87%) | 32.2471 | 30.87 | 3,068,226 |
| CONY | 6.86▼ | -0.07 (-1.01%) | 6.94 | 6.80 | 14,315,924 |
| COO | 67.395▲ | +2.815 (+4.36%) | 67.55 | 64.8235 | 4,073,100 |
| COOP | 188.53▲ | +0.245 (+0.13%) | 191.88 | 187.015 | 792,303 |
| COP | 98.97▲ | +0.52 (+0.53%) | 99.32 | 98.06 | 4,594,300 |
| COPJ | 27.625▲ | +0.385 (+1.41%) | 27.647 | 27.06 | 6,600 |
| COPL | 10.08▼ | -0.02 (-0.20%) | 10.10 | 10.08 | 1,063 |
| COPP | 24.315▲ | +0.11 (+0.45%) | 24.362 | 24.04 | 10,500 |
| COPX | 49.81▲ | +0.87 (+1.78%) | 49.9401 | 49.06 | 3,000,307 |
| COPY | 12.24▼ | -0.01 (-0.08%) | 12.25 | 12.21 | 94,700 |
| COR | 291.61▲ | +1.72 (+0.59%) | 291.96 | 289.30 | 1,123,252 |
| CORN | 17.57▲ | +0.31 (+1.80%) | 17.60 | 17.28 | 129,709 |
| CORO | 29.177▼ | -0.113 (-0.39%) | 29.20 | 29.177 | 1,100 |
| CORP | 97.59▼ | -0.1991 (-0.20%) | 97.68 | 97.56 | 34,707 |
| CORT | 69.72▲ | +0.135 (+0.19%) | 69.88 | 68.82 | 397,822 |
| CORZ | 14.35 | +0.00 (+0.00%) | 14.39 | 13.88 | 6,454,400 |
| COSO | 21.68▼ | -0.07 (-0.32%) | 22.00 | 21.42 | 11,320 |
| COST | 943.32▼ | -1.64 (-0.17%) | 948.61 | 940.46 | 1,607,200 |
| COUR | 11.50▼ | -0.11 (-0.95%) | 11.525 | 11.31 | 1,744,632 |
| COWG | 35.09▼ | -0.16 (-0.45%) | 35.299 | 34.96 | 630,800 |
| COWS | 31.812▼ | -0.097 (-0.30%) | 31.969 | 31.78 | 6,700 |
| COYA | 6.56▼ | -0.15 (-2.24%) | 6.88 | 6.53 | 38,718 |
| COYY | 19.54▼ | -1.05 (-5.10%) | 19.79 | 19.264 | 533,353 |
| CP | 76.19▼ | -0.08 (-0.10%) | 76.77 | 76.04 | 1,950,293 |
| CPA | 117.34▼ | -2.67 (-2.22%) | 118.50 | 117.24 | 192,700 |
| CPAC | 6.78▲ | +0.43 (+6.77%) | 6.78 | 6.34 | 10,000 |
| CPAG | 100.4416▼ | -0.1235 (-0.12%) | 100.47 | 100.42 | 1,498 |
| CPAI | 37.1623▲ | +0.0132 (+0.04%) | 37.17 | 37.00 | 6,169 |
| CPAY | 325.67▲ | +0.50 (+0.15%) | 327.43 | 324.05 | 220,600 |
| CPB | 31.93▲ | +0.29 (+0.92%) | 32.06 | 31.57 | 5,908,800 |
| CPBI | 15.85▲ | +0.0001 (+0.00%) | 15.85 | 15.85 | 0 |
| CPER | 28.13▲ | +0.20 (+0.72%) | 28.21 | 27.93 | 225,272 |
| CPF | 31.32▼ | -0.18 (-0.57%) | 31.63 | 31.16 | 144,900 |
| CPHC | 16.50▼ | -0.03 (-0.18%) | 16.92 | 16.50 | 6,134 |
| CPHY | 50.4146▼ | -0.0754 (-0.15%) | 50.4146 | 50.41 | 266 |
| CPII | 19.385▼ | -0.005 (-0.03%) | 19.385 | 19.384 | 100 |
| CPK | 123.58▲ | +0.14 (+0.11%) | 124.72 | 123.33 | 73,600 |
| CPLB | 21.299▼ | -0.006 (-0.03%) | 21.299 | 21.27 | 700 |
| CPLS | 35.6135▼ | -0.0104 (-0.03%) | 35.64 | 35.5707 | 4,248 |
| CPNG | 28.58▼ | -0.05 (-0.17%) | 28.62 | 28.335 | 7,988,518 |
| CPNJ | 26.44▼ | -0.012 (-0.05%) | 26.44 | 26.41 | 4,000 |
| CPNM | 25.385▼ | -0.039 (-0.15%) | 25.45 | 25.36 | 1,800 |
| CPNQ | 25.856▼ | -0.029 (-0.11%) | 25.862 | 25.83 | 1,500 |
| CPNS | 26.687▲ | +0.002 (+0.01%) | 26.72 | 26.66 | 13,300 |
| CPRA | 25.935▼ | -0.01 (-0.04%) | 25.935 | 25.935 | 100 |
| CPRI | 20.59▼ | -0.98 (-4.54%) | 21.71 | 20.54 | 2,965,940 |