Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 09, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLOC | 25.145 | +0.00 (+0.00%) | 25.145 | 25.145 | 100 |
| CLOD | 34.1788▲ | +0.1893 (+0.56%) | 34.1788 | 33.59 | 703 |
| CLOI | 52.90▲ | +0.04 (+0.08%) | 52.90 | 52.8701 | 1,262,044 |
| CLOU | 23.27▲ | +0.12 (+0.52%) | 23.38 | 23.08 | 88,700 |
| CLOX | 25.505▼ | -0.02 (-0.08%) | 25.529 | 25.492 | 42,400 |
| CLOZ | 26.51▼ | -0.01 (-0.04%) | 26.54 | 26.50 | 301,900 |
| CLPT | 13.43▼ | -0.26 (-1.90%) | 13.71 | 13.16 | 828,503 |
| CLRO | 5.60▲ | +0.14 (+2.56%) | 5.60 | 5.45 | 4,186 |
| CLS | 342.03▲ | +1.27 (+0.37%) | 344.75 | 332.3815 | 1,268,397 |
| CLSK | 14.85▲ | +0.96 (+6.91%) | 15.41 | 13.56 | 33,011,200 |
| CLSM | 23.553▲ | +0.052 (+0.22%) | 23.59 | 23.54 | 46,800 |
| CLST | 15.04▲ | +0.015 (+0.10%) | 15.04 | 15.02 | 1,596 |
| CLW | 17.72▲ | +0.02 (+0.11%) | 18.13 | 17.64 | 125,200 |
| CLX | 101.42▲ | +0.49 (+0.49%) | 103.01 | 101.04 | 1,925,700 |
| CM | 90.49▲ | +0.27 (+0.30%) | 91.25 | 90.37 | 1,000,600 |
| CMA | 83.75▼ | -0.16 (-0.19%) | 85.27 | 83.725 | 1,103,809 |
| CMBO | 100.47▲ | +0.015 (+0.01%) | 100.47 | 100.47 | 100 |
| CMBS | 48.94▼ | -0.105 (-0.21%) | 49.12 | 48.90 | 22,525 |
| CMBT | 10.21▼ | -0.56 (-5.20%) | 10.53 | 10.21 | 2,243,304 |
| CMC | 66.18▼ | -0.58 (-0.87%) | 66.69 | 65.90 | 830,400 |
| CMCL | 24.71▲ | +0.57 (+2.36%) | 24.89 | 23.91 | 136,903 |
| CMCM | 6.87▲ | +0.08 (+1.18%) | 6.90 | 6.635 | 16,700 |
| CMCO | 16.98▼ | -0.07 (-0.41%) | 17.115 | 16.62 | 117,851 |
| CMCSA | 26.79▲ | +0.14 (+0.53%) | 26.93 | 26.45 | 27,468,859 |
| CMDB | 16.29▼ | -0.15 (-0.91%) | 16.59 | 16.24 | 17,721 |
| CMDT | 27.67▼ | -0.105 (-0.38%) | 27.74 | 27.60 | 44,871 |
| CMDY | 54.905▼ | -0.165 (-0.30%) | 55.01 | 54.85 | 16,500 |
| CME | 270.12▼ | -0.30 (-0.11%) | 273.34 | 268.82 | 1,255,686 |
| CMF | 57.34▲ | +0.01 (+0.02%) | 57.39 | 57.31 | 349,051 |
| CMG | 33.73▲ | +0.12 (+0.36%) | 34.10 | 33.42 | 10,234,352 |
| CMGG | 16.89▲ | +0.117 (+0.70%) | 17.20 | 16.85 | 4,200 |
| CMI | 500.16▼ | -7.54 (-1.49%) | 508.0999 | 499.28 | 775,916 |
| CMP | 17.78▼ | -2.85 (-13.81%) | 20.46 | 16.80 | 1,917,100 |
| CMPO | 20.31▼ | -0.05 (-0.25%) | 20.62 | 20.24 | 756,246 |
| CMPR | 72.31▲ | +0.85 (+1.19%) | 72.37 | 70.95 | 117,320 |
| CMPS | 6.36▲ | +0.06 (+0.95%) | 6.555 | 6.20 | 1,272,336 |
| CMPX | 5.14▼ | -0.22 (-4.10%) | 5.39 | 5.085 | 1,638,887 |
| CMRE | 15.82▼ | -0.04 (-0.25%) | 15.911 | 15.68 | 415,081 |
| CMS | 70.43▼ | -0.09 (-0.13%) | 71.29 | 70.285 | 1,511,218 |
| CMT | 18.96▲ | +0.14 (+0.74%) | 19.22 | 18.96 | 10,017 |
| CNA | 44.67▲ | +0.50 (+1.13%) | 44.73 | 44.16 | 420,875 |
| CNBS | 22.54▲ | +0.67 (+3.06%) | 22.62 | 21.79 | 18,000 |
| CNC | 38.08▲ | +0.20 (+0.53%) | 38.37 | 37.86 | 4,341,600 |
| CNEQ | 35.19▼ | -0.02 (-0.06%) | 35.2648 | 35.0699 | 50,913 |
| CNF | 5.98▲ | +0.26 (+4.55%) | 6.00 | 5.88 | 7,700 |
| CNH | 9.36▲ | +0.12 (+1.30%) | 9.43 | 9.20 | 18,433,007 |
| CNI | 97.71▼ | -0.54 (-0.55%) | 98.79 | 97.04 | 1,562,600 |
| CNK | 24.52▲ | +1.02 (+4.34%) | 24.66 | 23.13 | 6,743,100 |
| CNL | 11.22▼ | -0.13 (-1.15%) | 11.47 | 11.15 | 32,800 |
| CNM | 51.56▲ | +1.04 (+2.06%) | 53.70 | 50.38 | 5,840,600 |
| CNMD | 38.99▼ | -1.58 (-3.89%) | 41.16 | 38.83 | 657,100 |
| CNNE | 16.74▲ | +0.37 (+2.26%) | 16.83 | 16.37 | 571,600 |
| CNO | 40.03▲ | +0.07 (+0.18%) | 40.57 | 39.93 | 853,200 |
| CNOB | 26.68▲ | +0.23 (+0.87%) | 26.98 | 26.36 | 292,000 |
| CNP | 37.93▼ | -0.18 (-0.47%) | 38.49 | 37.90 | 4,143,512 |
| CNQ | 33.73▼ | -0.34 (-1.00%) | 34.51 | 33.59 | 5,541,000 |
| CNQQ | 23.454▼ | -0.061 (-0.26%) | 23.56 | 23.41 | 44,500 |
| CNR | 83.24▲ | +1.44 (+1.76%) | 83.33 | 80.00 | 616,100 |
| CNRG | 96.05▲ | +0.37 (+0.39%) | 97.19 | 95.37 | 17,600 |
| CNS | 60.80▲ | +0.75 (+1.25%) | 61.57 | 60.03 | 397,400 |
| CNSP | 6.993▼ | -0.217 (-3.01%) | 7.25 | 6.72 | 3,600 |
| CNTA | 28.60▼ | -0.90 (-3.05%) | 29.74 | 28.425 | 955,230 |
| CNX | 40.16▼ | -0.57 (-1.40%) | 41.01 | 40.06 | 1,456,164 |
| CNXC | 38.11▼ | -0.10 (-0.26%) | 38.605 | 37.63 | 1,071,100 |
| CNXN | 58.75▲ | +0.13 (+0.22%) | 59.58 | 58.64 | 61,418 |
| CNXT | 43.49▲ | +0.12 (+0.28%) | 43.66 | 43.40 | 16,984 |
| COAL | 22.58▲ | +0.1226 (+0.55%) | 22.7499 | 22.5155 | 3,151 |
| COCO | 54.14▲ | +0.57 (+1.06%) | 55.00 | 53.57 | 515,929 |
| CODA | 8.98▲ | +0.23 (+2.63%) | 8.98 | 8.56 | 31,788 |
| CODI | 5.85▼ | -0.25 (-4.10%) | 6.10 | 5.74 | 1,731,500 |
| COE | 37.00▲ | +0.79 (+2.18%) | 39.20 | 37.00 | 3,003 |
| COEP | 15.61▲ | +0.21 (+1.36%) | 16.452 | 15.145 | 89,000 |
| COF | 230.81▲ | +0.22 (+0.10%) | 234.97 | 228.63 | 4,141,500 |
| COFS | 31.50▲ | +0.20 (+0.64%) | 31.875 | 31.3087 | 230,409 |
| COGT | 38.53▼ | -1.77 (-4.39%) | 40.43 | 38.16 | 2,400,205 |
| COHN | 18.405▲ | +1.155 (+6.70%) | 18.80 | 17.3005 | 18,957 |
| COHR | 192.73▲ | +6.87 (+3.70%) | 195.00 | 180.35 | 3,993,500 |
| COHU | 25.18▲ | +0.03 (+0.12%) | 25.35 | 24.65 | 368,281 |
| COIG | 22.228▲ | +0.522 (+2.40%) | 23.43 | 20.72 | 66,200 |
| COIN | 277.36▲ | +3.16 (+1.15%) | 284.74 | 266.83 | 7,876,570 |
| COKE | 163.23▼ | -1.28 (-0.78%) | 167.60 | 162.57 | 452,699 |
| COLA | 10.325▲ | +0.005 (+0.05%) | 10.328 | 10.32 | 1,700 |
| COLB | 28.15▼ | -0.15 (-0.53%) | 28.705 | 28.10 | 2,284,861 |
| COLD | 11.26▲ | +0.67 (+6.33%) | 11.29 | 10.65 | 7,229,300 |
| COLL | 47.03▼ | -0.88 (-1.84%) | 48.765 | 46.85 | 902,575 |
| COLM | 53.84▼ | -0.24 (-0.44%) | 54.70 | 53.45 | 489,428 |
| COLO | 37.27▲ | +0.06 (+0.16%) | 37.27 | 36.97 | 54,500 |
| COM | 29.67▼ | -0.01 (-0.03%) | 29.69 | 29.62 | 153,500 |
| COMB | 22.917▼ | -0.113 (-0.49%) | 23.05 | 22.90 | 32,500 |
| COMM | 19.93▲ | +0.18 (+0.91%) | 20.07 | 19.645 | 4,646,895 |
| COMP | 10.84▲ | +0.42 (+4.03%) | 10.92 | 10.39 | 12,201,742 |
| COMT | 26.795▼ | -0.1229 (-0.46%) | 26.88 | 26.75 | 94,275 |
| CON | 19.40▲ | +0.12 (+0.62%) | 19.44 | 19.18 | 567,600 |
| CONI | 47.18▼ | -1.18 (-2.44%) | 50.91 | 44.655 | 245,544 |
| CONL | 22.47▲ | +0.49 (+2.23%) | 23.65 | 20.82 | 5,657,833 |
| CONX | 27.281▲ | +0.491 (+1.83%) | 28.336 | 25.97 | 1,800 |
| CONY | 47.68▲ | +0.48 (+1.02%) | 48.54 | 46.265 | 966,000 |
| COO | 78.51▲ | +0.475 (+0.61%) | 79.38 | 77.64 | 3,878,149 |
| COP | 93.43▲ | +0.55 (+0.59%) | 93.63 | 92.18 | 6,176,700 |
| COPJ | 39.68▼ | -0.13 (-0.33%) | 39.90 | 38.65 | 47,700 |