Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Jan 08, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLM | 8.41▼ | -0.03 (-0.36%) | 8.46 | 8.41 | 1,099,940 |
| CLMB | 116.05▲ | +4.50 (+4.03%) | 116.05 | 111.95 | 62,883 |
| CLMT | 20.13▲ | +0.36 (+1.82%) | 20.16 | 19.63 | 1,269,391 |
| CLNN | 5.97▼ | -0.31 (-4.94%) | 6.49 | 5.95 | 44,098 |
| CLOA | 51.80▼ | -0.01 (-0.02%) | 51.819 | 51.78 | 868,600 |
| CLOB | 50.72▼ | -0.015 (-0.03%) | 50.735 | 50.72 | 3,835 |
| CLOC | 25.125▲ | +0.02 (+0.08%) | 25.125 | 25.125 | 0 |
| CLOD | 32.5873▼ | -0.4517 (-1.37%) | 33.33 | 32.5873 | 472 |
| CLOI | 52.78 | +0.00 (+0.00%) | 52.825 | 52.75 | 483,900 |
| CLOU | 22.64▼ | -0.27 (-1.18%) | 22.79 | 22.48 | 120,000 |
| CLOX | 25.53 | +0.00 (+0.00%) | 25.56 | 25.49 | 571,400 |
| CLOZ | 26.61▲ | +0.03 (+0.11%) | 26.64 | 26.584 | 658,300 |
| CLPT | 15.31▲ | +0.02 (+0.13%) | 15.70 | 14.8201 | 507,139 |
| CLRO | 5.135▼ | -0.055 (-1.06%) | 5.30 | 5.0944 | 10,234 |
| CLS | 288.60▼ | -17.27 (-5.65%) | 312.30 | 281.2201 | 3,044,733 |
| CLSK | 11.99▲ | +0.06 (+0.50%) | 12.31 | 11.585 | 26,135,889 |
| CLSM | 23.4903▼ | -0.0229 (-0.10%) | 23.50 | 23.41 | 9,064 |
| CLST | 15.74▲ | +0.1436 (+0.92%) | 15.97 | 15.50 | 5,784 |
| CLW | 19.35▲ | +0.99 (+5.39%) | 19.585 | 18.21 | 177,958 |
| CLX | 104.25▲ | +2.49 (+2.45%) | 104.98 | 101.29 | 2,097,600 |
| CM | 91.69▲ | +0.24 (+0.26%) | 92.13 | 91.00 | 482,924 |
| CMA | 92.56▲ | +1.18 (+1.29%) | 93.7806 | 90.79 | 1,430,469 |
| CMBO | 100.855▲ | +0.014 (+0.01%) | 100.855 | 100.855 | 111 |
| CMBS | 49.125▼ | -0.005 (-0.01%) | 49.2014 | 49.0301 | 123,880 |
| CMBT | 11.28▲ | +0.70 (+6.62%) | 11.36 | 10.935 | 7,332,132 |
| CMC | 70.61▼ | -2.61 (-3.56%) | 74.42 | 69.45 | 2,484,001 |
| CMCL | 29.16▲ | +0.40 (+1.39%) | 29.43 | 27.68 | 197,535 |
| CMCM | 6.31▼ | -0.19 (-2.92%) | 6.54 | 6.29 | 8,100 |
| CMCO | 19.28▲ | +0.54 (+2.88%) | 19.49 | 18.66 | 208,828 |
| CMCSA | 28.21▲ | +0.31 (+1.11%) | 28.50 | 27.50 | 30,813,259 |
| CMDB | 15.59▲ | +0.12 (+0.78%) | 15.73 | 15.34 | 25,842 |
| CMDT | 28.12▲ | +0.16 (+0.57%) | 28.12 | 27.9201 | 33,446 |
| CMDY | 49.84▲ | +0.09 (+0.18%) | 49.87 | 49.3021 | 39,109 |
| CME | 266.64▼ | -0.205 (-0.08%) | 269.765 | 265.85 | 1,526,778 |
| CMF | 57.69▼ | -0.03 (-0.05%) | 57.73 | 57.66 | 337,605 |
| CMG | 39.18▲ | +0.31 (+0.80%) | 39.815 | 38.42 | 13,623,568 |
| CMGG | 22.4125▲ | +0.3273 (+1.48%) | 22.66 | 21.725 | 875 |
| CMI | 544.49▲ | +5.46 (+1.01%) | 547.33 | 538.525 | 806,129 |
| CMP | 22.47▲ | +0.26 (+1.17%) | 22.61 | 21.69 | 238,547 |
| CMPO | 21.41▲ | +1.75 (+8.90%) | 21.45 | 19.515 | 1,874,679 |
| CMPR | 73.79▲ | +4.07 (+5.84%) | 74.075 | 67.85 | 145,410 |
| CMPS | 7.62▼ | -0.20 (-2.56%) | 8.20 | 7.54 | 2,193,582 |
| CMPX | 5.17▼ | -0.28 (-5.14%) | 5.41 | 5.13 | 1,780,779 |
| CMRE | 16.27▲ | +0.01 (+0.06%) | 16.3656 | 16.025 | 293,802 |
| CMS | 69.85▲ | +0.29 (+0.42%) | 70.62 | 69.58 | 3,097,932 |
| CMT | 19.68▲ | +1.26 (+6.84%) | 19.68 | 18.30 | 59,050 |
| CMTL | 5.65▼ | -0.03 (-0.53%) | 5.805 | 5.50 | 285,542 |
| CNA | 47.01▲ | +0.44 (+0.94%) | 47.52 | 46.68 | 274,441 |
| CNBS | 28.89▲ | +0.90 (+3.22%) | 28.98 | 27.761 | 40,000 |
| CNC | 46.92▲ | +1.15 (+2.51%) | 47.34 | 46.00 | 9,502,100 |
| CNEQ | 34.78▼ | -0.37 (-1.05%) | 35.14 | 34.62 | 42,400 |
| CNF | 5.25▼ | -0.03 (-0.57%) | 5.2729 | 5.245 | 1,143 |
| CNH | 10.31▲ | +0.41 (+4.14%) | 10.3998 | 9.775 | 12,031,589 |
| CNI | 99.47▲ | +2.80 (+2.90%) | 99.49 | 96.39 | 1,151,400 |
| CNK | 22.74▲ | +0.19 (+0.84%) | 23.01 | 22.44 | 3,007,900 |
| CNL | 14.56▼ | -0.15 (-1.02%) | 14.87 | 14.45 | 18,700 |
| CNM | 55.10▲ | +1.85 (+3.47%) | 55.64 | 52.99 | 2,554,200 |
| CNMD | 44.20▲ | +0.80 (+1.84%) | 45.69 | 42.88 | 632,200 |
| CNNE | 16.02▲ | +0.42 (+2.69%) | 16.175 | 15.47 | 571,100 |
| CNO | 43.91▲ | +0.60 (+1.39%) | 44.19 | 43.38 | 393,400 |
| CNOB | 26.65▲ | +0.40 (+1.52%) | 26.95 | 26.05 | 267,700 |
| CNP | 38.00▲ | +0.25 (+0.66%) | 38.24 | 37.65 | 3,656,909 |
| CNQ | 31.55▲ | +0.96 (+3.14%) | 31.80 | 30.66 | 10,835,866 |
| CNQQ | 24.0853▲ | +0.0883 (+0.37%) | 24.12 | 23.92 | 23,311 |
| CNR | 93.97▲ | +2.08 (+2.26%) | 94.85 | 90.13 | 700,900 |
| CNRG | 92.29▼ | -0.29 (-0.31%) | 93.14 | 92.20 | 9,100 |
| CNS | 67.20▲ | +1.09 (+1.65%) | 67.26 | 65.51 | 318,400 |
| CNSP | 5.94▲ | +0.40 (+7.22%) | 5.98 | 5.47 | 20,600 |
| CNTA | 22.05▼ | -0.64 (-2.82%) | 22.84 | 21.90 | 1,230,803 |
| CNX | 35.28▼ | -1.52 (-4.13%) | 36.91 | 35.185 | 1,942,859 |
| CNXC | 44.07▲ | +1.18 (+2.75%) | 44.78 | 42.62 | 809,998 |
| CNXN | 58.36▲ | +0.68 (+1.18%) | 58.79 | 57.34 | 58,333 |
| CNXT | 45.74▲ | +0.0416 (+0.09%) | 45.74 | 45.34 | 7,435 |
| COAL | 24.68▲ | +0.37 (+1.52%) | 24.707 | 24.02 | 34,000 |
| COCO | 55.17▲ | +0.95 (+1.75%) | 55.36 | 54.09 | 459,199 |
| CODA | 10.05▲ | +0.08 (+0.80%) | 10.335 | 10.00 | 284,279 |
| CODI | 5.17▲ | +0.43 (+9.07%) | 5.31 | 4.66 | 1,347,200 |
| CODX | 6.12▲ | +0.09 (+1.49%) | 6.35 | 5.7193 | 84,845 |
| COE | 28.00▲ | +0.32 (+1.16%) | 28.86 | 27.69 | 1,828 |
| COEP | 14.70▼ | -0.55 (-3.61%) | 15.62 | 14.51 | 46,800 |
| COF | 255.68▲ | +2.43 (+0.96%) | 257.46 | 252.00 | 3,839,698 |
| COFS | 28.66▲ | +0.11 (+0.39%) | 29.11 | 28.35 | 79,665 |
| COGT | 35.57▼ | -0.70 (-1.93%) | 36.055 | 34.61 | 1,927,777 |
| COHN | 20.06▼ | -1.65 (-7.60%) | 20.5346 | 18.34 | 106,944 |
| COHR | 173.15▼ | -18.47 (-9.64%) | 191.21 | 171.80 | 5,979,800 |
| COHU | 26.06▼ | -0.72 (-2.69%) | 26.635 | 25.33 | 600,212 |
| COIA | 13.5033▼ | -0.0467 (-0.34%) | 13.95 | 13.32 | 15,227 |
| COIG | 16.834▼ | -0.116 (-0.68%) | 17.52 | 16.61 | 37,000 |
| COIN | 245.59▼ | -0.34 (-0.14%) | 250.38 | 242.25 | 6,897,249 |
| COKE | 149.88▲ | +2.89 (+1.97%) | 150.59 | 147.64 | 549,805 |
| COLA | 10.33 | +0.00 (+0.00%) | 10.33 | 10.33 | 100 |
| COLB | 29.36▲ | +0.46 (+1.59%) | 29.695 | 28.50 | 1,895,137 |
| COLD | 13.15▲ | +0.28 (+2.18%) | 13.385 | 12.74 | 5,096,500 |
| COLL | 48.78▲ | +1.52 (+3.22%) | 49.17 | 47.205 | 637,126 |
| COLM | 57.26▲ | +1.94 (+3.51%) | 57.555 | 54.81 | 503,547 |
| COLO | 37.86▲ | +0.73 (+1.97%) | 37.8799 | 37.144 | 121,194 |
| COM | 30.035▼ | -0.005 (-0.02%) | 30.04 | 29.85 | 12,700 |
| COMB | 21.58▲ | +0.03 (+0.14%) | 21.59 | 21.342 | 41,500 |
| COMM | 17.78▲ | +0.08 (+0.45%) | 17.94 | 17.12 | 3,709,474 |
| COMP | 12.26▲ | +0.42 (+3.55%) | 12.33 | 11.40 | 76,456,973 |