Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Oct 28, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CMBT | 9.11▼ | -0.06 (-0.65%) | 9.19 | 9.035 | 2,793,824 |
| CMC | 60.49▲ | +0.08 (+0.13%) | 60.80 | 59.51 | 1,693,000 |
| CMCL | 30.28▲ | +0.52 (+1.75%) | 30.57 | 28.07 | 329,288 |
| CMCM | 7.63▲ | +0.04 (+0.53%) | 7.63 | 7.40 | 11,100 |
| CMCO | 15.40▼ | -0.30 (-1.91%) | 15.71 | 15.36 | 183,048 |
| CMCSA | 29.28▼ | -0.14 (-0.48%) | 29.415 | 29.125 | 26,454,321 |
| CMCT | 6.27▲ | +0.03 (+0.48%) | 6.90 | 6.10 | 44,300 |
| CMDB | 12.91▲ | +0.29 (+2.30%) | 12.945 | 12.60 | 27,179 |
| CMDT | 27.54▼ | -0.14 (-0.51%) | 27.6491 | 27.5009 | 29,870 |
| CMDY | 53.25▼ | -0.31 (-0.58%) | 53.35 | 53.1624 | 21,618 |
| CME | 266.33▼ | -4.76 (-1.76%) | 273.39 | 265.95 | 1,860,345 |
| CMF | 57.56▼ | -0.06 (-0.10%) | 57.659 | 57.56 | 418,155 |
| CMG | 40.26▼ | -0.80 (-1.95%) | 41.00 | 40.23 | 12,303,113 |
| CMI | 414.30▼ | -6.76 (-1.61%) | 422.655 | 413.98 | 691,707 |
| CMP | 17.69▲ | +0.31 (+1.78%) | 17.845 | 17.0854 | 386,338 |
| CMPO | 20.64▲ | +0.42 (+2.08%) | 20.64 | 20.09 | 388,391 |
| CMPR | 66.72▲ | +1.27 (+1.94%) | 67.75 | 63.86 | 204,687 |
| CMPS | 6.55▲ | +0.01 (+0.15%) | 6.62 | 6.38 | 1,356,701 |
| CMRE | 11.86▲ | +0.32 (+2.77%) | 12.03 | 11.61 | 395,530 |
| CMS | 73.44▼ | -1.15 (-1.54%) | 74.55 | 73.26 | 2,055,148 |
| CMT | 18.32▲ | +0.19 (+1.05%) | 18.6708 | 18.28 | 25,563 |
| CNA | 44.51▼ | -0.76 (-1.68%) | 45.4099 | 44.24 | 483,103 |
| CNBS | 27.1279▼ | -1.2841 (-4.52%) | 28.265 | 27.1279 | 7,068 |
| CNC | 33.19▲ | +0.04 (+0.12%) | 33.74 | 32.865 | 13,967,939 |
| CNEQ | 36.11▲ | +0.23 (+0.64%) | 36.27 | 35.818 | 83,146 |
| CNH | 10.60▼ | -0.23 (-2.12%) | 10.80 | 10.60 | 11,268,196 |
| CNI | 94.73▼ | -0.04 (-0.04%) | 95.48 | 94.33 | 713,045 |
| CNK | 26.65▼ | -0.39 (-1.44%) | 27.29 | 26.28 | 2,885,595 |
| CNL | 11.13▼ | -0.04 (-0.36%) | 11.315 | 10.8701 | 71,050 |
| CNM | 52.45▼ | -1.53 (-2.83%) | 54.25 | 52.421 | 976,102 |
| CNMD | 47.32▼ | -0.04 (-0.08%) | 47.40 | 46.50 | 196,700 |
| CNNE | 18.54▼ | -0.11 (-0.59%) | 18.78 | 18.505 | 340,800 |
| CNO | 40.23▲ | +0.05 (+0.12%) | 40.245 | 39.73 | 527,943 |
| CNOB | 24.23▼ | -0.08 (-0.33%) | 24.655 | 23.96 | 211,428 |
| CNP | 39.52▼ | -0.22 (-0.55%) | 39.90 | 39.41 | 5,436,638 |
| CNQ | 31.33▼ | -0.17 (-0.54%) | 31.455 | 31.06 | 3,626,869 |
| CNR | 80.33▼ | -1.55 (-1.89%) | 81.67 | 79.60 | 734,566 |
| CNRG | 96.74▼ | -0.90 (-0.92%) | 97.63 | 96.31 | 9,799 |
| CNS | 71.27▼ | -0.24 (-0.34%) | 71.54 | 70.83 | 245,844 |
| CNSP | 8.06▼ | -0.29 (-3.47%) | 8.65 | 8.06 | 28,300 |
| CNTA | 25.00▲ | +0.54 (+2.21%) | 25.31 | 24.61 | 1,084,689 |
| CNX | 31.89▼ | -0.70 (-2.15%) | 32.39 | 31.76 | 1,539,525 |
| CNXC | 45.35▼ | -0.69 (-1.50%) | 46.3075 | 45.09 | 453,273 |
| CNXN | 62.45▲ | +0.38 (+0.61%) | 62.52 | 61.48 | 53,372 |
| CNXT | 44.21▲ | +0.18 (+0.41%) | 44.2499 | 43.95 | 38,637 |
| COAL | 22.1038▼ | -0.3309 (-1.47%) | 22.50 | 21.87 | 18,598 |
| COCO | 42.24▲ | +1.26 (+3.07%) | 42.37 | 40.62 | 973,557 |
| CODA | 10.38▲ | +1.02 (+10.90%) | 10.50 | 9.21 | 295,007 |
| CODI | 7.31▼ | -0.14 (-1.88%) | 7.47 | 7.23 | 1,079,400 |
| COE | 49.50▼ | -1.68 (-3.28%) | 50.86 | 49.50 | 4,818 |
| COEP | 15.235▲ | +0.195 (+1.30%) | 15.35 | 14.681 | 32,200 |
| COF | 220.99▼ | -2.50 (-1.12%) | 223.77 | 219.81 | 2,948,304 |
| COFS | 30.09▼ | -0.30 (-0.99%) | 30.45 | 30.04 | 90,487 |
| COGT | 16.09▼ | -0.11 (-0.68%) | 16.25 | 15.735 | 1,120,974 |
| COHN | 10.14▼ | -0.11 (-1.07%) | 10.2752 | 10.14 | 9,093 |
| COHR | 134.24▼ | -0.75 (-0.56%) | 136.13 | 131.45 | 3,006,176 |
| COHU | 23.48▼ | -0.03 (-0.13%) | 23.835 | 23.01 | 1,048,900 |
| COIG | 39.5245▼ | -1.3985 (-3.42%) | 42.35 | 39.3647 | 53,924 |
| COIN | 355.22▼ | -6.21 (-1.72%) | 368.125 | 354.07 | 6,527,799 |
| COKE | 128.13▼ | -0.04 (-0.03%) | 129.49 | 126.00 | 586,220 |
| COLA | 10.27▲ | +0.008 (+0.08%) | 10.27 | 10.27 | 49,999 |
| COLB | 26.84▲ | +1.14 (+4.44%) | 26.87 | 25.36 | 9,004,733 |
| COLD | 13.38▼ | -0.70 (-4.97%) | 14.00 | 13.38 | 3,465,216 |
| COLL | 35.41▲ | +0.595 (+1.71%) | 35.815 | 34.57 | 256,103 |
| COLM | 53.77▼ | -1.12 (-2.04%) | 54.942 | 52.84 | 658,656 |
| COLO | 34.65▼ | -0.05 (-0.14%) | 34.805 | 34.5727 | 19,607 |
| COM | 29.0004▼ | -0.0856 (-0.29%) | 29.04 | 29.00 | 16,072 |
| COMB | 22.0448▼ | -0.1436 (-0.65%) | 22.13 | 22.02 | 9,867 |
| COMM | 15.97 | +0.00 (+0.00%) | 16.14 | 15.75 | 2,862,170 |
| COMP | 7.93▼ | -0.13 (-1.61%) | 8.33 | 7.915 | 7,960,008 |
| COMT | 26.645▼ | -0.335 (-1.24%) | 26.79 | 26.6201 | 107,384 |
| CON | 20.68▼ | -0.11 (-0.53%) | 20.83 | 20.4024 | 537,645 |
| CONI | 34.10▲ | +1.11 (+3.36%) | 34.3274 | 31.85 | 444,490 |
| CONL | 39.80▼ | -1.39 (-3.37%) | 42.73 | 39.54 | 5,565,400 |
| CONY | 6.58▼ | -0.09 (-1.35%) | 6.79 | 6.57 | 19,523,700 |
| COO | 71.75▼ | -1.10 (-1.51%) | 72.82 | 71.47 | 1,512,616 |
| COP | 86.79▼ | -1.90 (-2.14%) | 88.36 | 86.69 | 5,233,600 |
| COPJ | 35.28▲ | +0.28 (+0.80%) | 35.98 | 34.1822 | 17,276 |
| COPL | 10.15 | +0.00 (+0.00%) | 10.15 | 10.15 | 0 |
| COPP | 29.80▲ | +0.83 (+2.87%) | 29.80 | 28.75 | 74,663 |
| COPX | 61.84▲ | +0.81 (+1.33%) | 61.99 | 60.01 | 1,816,023 |
| COPY | 12.51▲ | +0.02 (+0.16%) | 12.55 | 12.43 | 182,400 |
| COR | 335.64▼ | -0.41 (-0.12%) | 337.82 | 332.53 | 1,166,000 |
| CORN | 17.91▲ | +0.04 (+0.22%) | 18.0893 | 17.842 | 152,324 |
| CORO | 31.1892▲ | +0.0292 (+0.09%) | 31.27 | 31.08 | 11,603 |
| CORP | 99.58▼ | -0.03 (-0.03%) | 99.6299 | 99.43 | 84,600 |
| CORT | 71.56▼ | -1.00 (-1.38%) | 72.81 | 70.89 | 571,728 |
| CORZ | 20.09▲ | +0.22 (+1.11%) | 21.02 | 19.875 | 22,143,796 |
| COSO | 21.26▼ | -0.21 (-0.98%) | 21.498 | 21.09 | 23,000 |
| COST | 924.16▼ | -5.69 (-0.61%) | 930.43 | 920.20 | 1,977,171 |
| COTG | 13.575▼ | -0.171 (-1.24%) | 13.76 | 13.48 | 65,622 |
| COUR | 9.09▼ | -0.07 (-0.76%) | 9.24 | 8.92 | 4,466,478 |
| COWG | 36.58▼ | -0.14 (-0.38%) | 36.725 | 36.535 | 627,506 |
| COWS | 32.223▼ | -0.098 (-0.30%) | 32.38 | 32.223 | 2,800 |
| COYA | 6.66▲ | +0.19 (+2.94%) | 6.7737 | 6.38 | 342,818 |
| COYY | 14.37▼ | -0.09 (-0.62%) | 14.5789 | 14.3167 | 262,981 |
| CP | 74.37▼ | -0.09 (-0.12%) | 75.58 | 74.26 | 2,809,229 |
| CPA | 123.73▼ | -1.60 (-1.28%) | 125.3199 | 123.00 | 151,495 |
| CPAC | 7.25▼ | -0.13 (-1.76%) | 7.50 | 7.25 | 11,500 |
| CPAG | 102.7859▲ | +0.0709 (+0.07%) | 102.7859 | 102.7859 | 359 |