Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Feb 27, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLDX | 30.09▼ | -0.55 (-1.80%) | 30.46 | 29.43 | 1,379,000 |
| CLF | 10.66▼ | -0.39 (-3.53%) | 10.96 | 10.44 | 13,309,424 |
| CLFD | 31.44▼ | -0.76 (-2.36%) | 33.3499 | 30.9901 | 63,841 |
| CLH | 293.20▲ | +0.67 (+0.23%) | 294.94 | 287.85 | 553,000 |
| CLIP | 100.37▲ | +0.025 (+0.02%) | 100.38 | 100.37 | 266,511 |
| CLIX | 54.0978▲ | +0.1112 (+0.21%) | 54.0978 | 53.84 | 657 |
| CLM | 7.80▲ | +0.08 (+1.04%) | 7.95 | 7.62 | 2,297,100 |
| CLMB | 94.68▲ | +4.65 (+5.16%) | 96.4528 | 89.54 | 84,317 |
| CLMT | 26.96▼ | -3.26 (-10.79%) | 29.23 | 26.65 | 2,680,200 |
| CLNK | 15.8867▼ | -0.6323 (-3.83%) | 16.16 | 15.8001 | 61,076 |
| CLNN | 5.225▼ | -0.135 (-2.52%) | 5.4896 | 4.96 | 74,616 |
| CLOA | 51.8034▼ | -0.0866 (-0.17%) | 51.90 | 51.79 | 460,163 |
| CLOB | 50.10▼ | -0.47 (-0.93%) | 50.46 | 50.10 | 77,844 |
| CLOC | 24.94▼ | -0.14 (-0.56%) | 24.94 | 24.94 | 100 |
| CLOD | 26.4546▼ | -0.3434 (-1.28%) | 26.4546 | 26.135 | 703 |
| CLOI | 52.90▼ | -0.04 (-0.08%) | 52.9699 | 52.90 | 124,637 |
| CLOU | 18.76▼ | -0.25 (-1.32%) | 18.77 | 18.31 | 119,814 |
| CLOX | 25.605▼ | -0.005 (-0.02%) | 25.61 | 25.585 | 371,752 |
| CLOZ | 25.72▼ | -0.53 (-2.02%) | 26.12 | 25.64 | 2,996,896 |
| CLPT | 12.57▼ | -1.86 (-12.89%) | 14.10 | 12.52 | 1,098,714 |
| CLS | 277.63▼ | -1.53 (-0.55%) | 278.19 | 270.46 | 2,207,000 |
| CLSK | 9.95▼ | -0.49 (-4.69%) | 10.335 | 9.6633 | 16,495,243 |
| CLSM | 24.2758▼ | -0.048 (-0.20%) | 24.32 | 24.23 | 16,276 |
| CLST | 16.50▼ | -0.35 (-2.08%) | 16.73 | 16.4602 | 1,696 |
| CLW | 14.99▲ | +0.26 (+1.77%) | 15.03 | 14.34 | 314,300 |
| CLX | 127.16▲ | +0.27 (+0.21%) | 128.68 | 126.33 | 1,879,500 |
| CLYM | 7.15▼ | -0.23 (-3.12%) | 7.59 | 7.10 | 581,890 |
| CM | 100.96▼ | -2.79 (-2.69%) | 104.22 | 100.64 | 1,266,200 |
| CMBO | 101.33▲ | +0.01 (+0.01%) | 101.33 | 101.33 | 2 |
| CMBS | 49.89▲ | +0.34 (+0.69%) | 49.89 | 49.47 | 64,414 |
| CMBT | 14.81▲ | +0.51 (+3.57%) | 14.93 | 14.33 | 2,873,828 |
| CMC | 73.30▼ | -1.61 (-2.15%) | 74.12 | 72.36 | 962,400 |
| CMCL | 31.74▼ | -0.85 (-2.61%) | 33.00 | 31.48 | 196,243 |
| CMCM | 6.15▲ | +0.01 (+0.16%) | 6.375 | 6.10 | 16,175 |
| CMCO | 18.98▼ | -0.21 (-1.09%) | 19.10 | 18.32 | 420,283 |
| CMCSA | 30.96▲ | +0.11 (+0.36%) | 31.18 | 30.39 | 34,864,400 |
| CMDB | 19.08▲ | +0.14 (+0.74%) | 19.385 | 18.66 | 43,797 |
| CMDT | 29.72▲ | +0.18 (+0.61%) | 29.7299 | 29.595 | 89,073 |
| CMDY | 54.59▲ | +0.61 (+1.13%) | 54.59 | 54.37 | 344,558 |
| CME | 319.50▲ | +3.05 (+0.96%) | 321.81 | 316.64 | 2,806,000 |
| CMF | 58.41▲ | +0.04 (+0.07%) | 58.44 | 58.38 | 1,080,500 |
| CMG | 37.22▼ | -0.83 (-2.18%) | 37.50 | 36.29 | 20,753,900 |
| CMGG | 19.4488▼ | -0.9887 (-4.84%) | 19.4488 | 18.775 | 1,172 |
| CMI | 583.87▼ | -4.24 (-0.72%) | 584.58 | 575.26 | 1,688,118 |
| CMP | 25.20▼ | -0.03 (-0.12%) | 25.58 | 24.70 | 442,100 |
| CMPR | 73.05▲ | +0.37 (+0.51%) | 73.95 | 70.31 | 182,243 |
| CMPS | 6.90▼ | -0.43 (-5.87%) | 7.427 | 6.79 | 4,106,975 |
| CMPX | 5.65▼ | -0.13 (-2.25%) | 5.83 | 5.61 | 3,697,149 |
| CMRE | 17.57▲ | +0.08 (+0.46%) | 17.84 | 17.40 | 606,000 |
| CMS | 78.07▲ | +1.02 (+1.32%) | 78.31 | 77.10 | 4,608,141 |
| CMT | 18.25▼ | -0.92 (-4.80%) | 19.04 | 18.25 | 20,300 |
| CMTL | 5.02▼ | -0.17 (-3.28%) | 5.265 | 4.92 | 215,467 |
| CMTV | 30.01▼ | -0.99 (-3.19%) | 31.38 | 30.01 | 6,900 |
| CNA | 48.02▲ | +0.05 (+0.10%) | 48.25 | 47.425 | 735,898 |
| CNBS | 23.7474▼ | -0.3796 (-1.57%) | 23.94 | 23.45 | 27,468 |
| CNC | 44.88▲ | +1.95 (+4.54%) | 44.93 | 42.53 | 5,992,000 |
| CNEQ | 32.84▼ | -0.64 (-1.91%) | 33.07 | 32.7211 | 39,902 |
| CNF | 5.2307▼ | -0.0588 (-1.11%) | 5.2307 | 5.00 | 3,928 |
| CNH | 12.30▲ | +0.15 (+1.23%) | 12.30 | 11.93 | 8,133,648 |
| CNI | 112.19▲ | +1.94 (+1.76%) | 112.48 | 109.90 | 1,311,500 |
| CNK | 28.24▲ | +1.52 (+5.69%) | 28.73 | 27.13 | 5,658,000 |
| CNL | 20.76▲ | +0.54 (+2.67%) | 21.06 | 20.01 | 64,975 |
| CNM | 54.16▼ | -0.96 (-1.74%) | 54.28 | 53.11 | 4,057,094 |
| CNMD | 46.00▲ | +0.13 (+0.28%) | 46.55 | 45.22 | 332,100 |
| CNNE | 12.20▼ | -0.37 (-2.94%) | 12.50 | 12.09 | 380,042 |
| CNO | 41.81▼ | -1.26 (-2.93%) | 42.71 | 41.50 | 1,045,100 |
| CNOB | 26.53▼ | -1.24 (-4.47%) | 27.28 | 26.21 | 479,200 |
| CNP | 43.50▲ | +0.49 (+1.14%) | 43.51 | 42.925 | 7,499,185 |
| CNQ | 43.77▲ | +0.68 (+1.58%) | 44.04 | 43.13 | 7,995,100 |
| CNQQ | 22.8126▼ | -0.1498 (-0.65%) | 22.8799 | 22.77 | 3,220 |
| CNR | 82.08▼ | -3.06 (-3.59%) | 84.12 | 81.83 | 784,264 |
| CNRG | 93.961▼ | -4.329 (-4.40%) | 96.00 | 92.9301 | 6,216 |
| CNS | 66.87▼ | -0.27 (-0.40%) | 67.52 | 65.24 | 336,100 |
| CNTA | 26.86▲ | +0.09 (+0.34%) | 27.00 | 26.24 | 444,377 |
| CNTN | 5.07▲ | +0.05 (+1.00%) | 5.10 | 4.85 | 335,846 |
| CNX | 41.78▲ | +2.09 (+5.27%) | 41.86 | 39.98 | 3,725,821 |
| CNXC | 32.80▲ | +0.74 (+2.31%) | 33.43 | 30.89 | 1,615,984 |
| CNXN | 60.95▼ | -0.06 (-0.10%) | 61.10 | 59.20 | 90,969 |
| CNXT | 46.32▼ | -0.07 (-0.15%) | 46.465 | 46.20 | 33,944 |
| COAL | 24.69▼ | -0.02 (-0.08%) | 25.1906 | 24.32 | 33,812 |
| COCO | 58.06▲ | +0.65 (+1.13%) | 58.10 | 56.82 | 1,062,167 |
| CODA | 13.56▼ | -0.69 (-4.84%) | 14.2499 | 13.1401 | 166,612 |
| CODI | 7.49▼ | -0.87 (-10.41%) | 8.34 | 6.97 | 4,840,200 |
| COE | 27.495▼ | -0.505 (-1.80%) | 27.7575 | 27.00 | 2,303 |
| COEP | 12.035▼ | -0.295 (-2.39%) | 12.31 | 11.57 | 13,204 |
| COF | 195.64▼ | -12.83 (-6.15%) | 200.52 | 193.61 | 9,048,000 |
| COFS | 28.62▼ | -0.90 (-3.05%) | 29.25 | 28.55 | 124,314 |
| COGT | 38.85▼ | -0.61 (-1.55%) | 39.05 | 37.87 | 1,744,969 |
| COHN | 14.49▼ | -0.4199 (-2.82%) | 14.99 | 14.16 | 6,541 |
| COHR | 258.93▲ | +8.79 (+3.51%) | 260.91 | 241.71 | 15,220,900 |
| COHU | 30.20▼ | -0.53 (-1.72%) | 30.77 | 29.55 | 927,100 |
| COIA | 5.95▼ | -0.40 (-6.30%) | 6.08 | 5.7297 | 38,252 |
| COIG | 7.4968▼ | -0.4732 (-5.94%) | 7.775 | 7.148 | 157,017 |
| COIN | 175.85▼ | -5.21 (-2.88%) | 179.0565 | 171.81 | 11,136,839 |
| COKE | 202.40▲ | +2.93 (+1.47%) | 203.61 | 196.01 | 907,300 |
| COLA | 10.49▲ | +0.01 (+0.10%) | 10.49 | 10.485 | 50,252 |
| COLB | 28.45▼ | -2.13 (-6.97%) | 29.72 | 28.15 | 4,547,900 |
| COLD | 13.39▼ | -0.19 (-1.40%) | 13.665 | 13.2722 | 4,458,738 |
| COLL | 41.67▼ | -2.55 (-5.77%) | 44.055 | 40.76 | 892,442 |
| COLM | 61.94▼ | -0.15 (-0.24%) | 62.77 | 60.00 | 871,300 |