Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 02, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CM | 86.59▲ | +1.39 (+1.63%) | 86.61 | 85.43 | 670,500 |
| CMA | 80.86▼ | -0.08 (-0.10%) | 81.57 | 80.79 | 837,166 |
| CMBO | 100.38▲ | +0.015 (+0.01%) | 100.38 | 100.38 | 100 |
| CMBS | 49.123▼ | -0.0309 (-0.06%) | 49.28 | 49.10 | 16,569 |
| CMBT | 10.82▲ | +0.18 (+1.69%) | 10.83 | 10.56 | 1,442,973 |
| CMC | 63.56▼ | -0.52 (-0.81%) | 64.56 | 63.43 | 598,800 |
| CMCL | 24.23▼ | -2.14 (-8.12%) | 26.42 | 23.86 | 484,118 |
| CMCM | 6.80▼ | -0.71 (-9.45%) | 7.59 | 6.54 | 134,500 |
| CMCO | 16.38▲ | +0.11 (+0.68%) | 16.48 | 16.155 | 161,667 |
| CMCSA | 27.02▲ | +0.44 (+1.66%) | 27.265 | 26.40 | 45,781,414 |
| CMDB | 16.37▲ | +0.27 (+1.68%) | 16.49 | 16.19 | 22,009 |
| CMDT | 27.70▼ | -0.20 (-0.72%) | 27.95 | 27.69 | 20,600 |
| CMDY | 55.23▼ | -0.0989 (-0.18%) | 55.44 | 55.115 | 10,731 |
| CME | 277.49▼ | -1.50 (-0.54%) | 280.53 | 274.99 | 1,871,586 |
| CMF | 57.38▼ | -0.04 (-0.07%) | 57.38 | 57.3222 | 427,987 |
| CMG | 34.14▼ | -0.10 (-0.29%) | 34.50 | 33.76 | 14,707,300 |
| CMGG | 17.377▼ | -0.097 (-0.56%) | 17.416 | 17.035 | 4,700 |
| CMI | 501.50▲ | +5.35 (+1.08%) | 504.29 | 496.1001 | 805,789 |
| CMP | 18.72▼ | -0.35 (-1.84%) | 19.25 | 18.56 | 191,600 |
| CMPO | 19.82▲ | +0.27 (+1.38%) | 20.295 | 19.50 | 986,600 |
| CMPR | 70.45▲ | +2.70 (+3.99%) | 72.435 | 67.27 | 244,197 |
| CMPX | 5.22▼ | -0.24 (-4.40%) | 5.65 | 5.13 | 1,905,683 |
| CMRE | 15.82▲ | +0.29 (+1.87%) | 15.87 | 15.37 | 477,900 |
| CMS | 72.64▼ | -0.52 (-0.71%) | 73.485 | 72.50 | 1,635,588 |
| CMT | 18.69▲ | +0.09 (+0.48%) | 18.92 | 18.44 | 20,700 |
| CNA | 46.23▲ | +0.05 (+0.11%) | 46.455 | 45.625 | 326,496 |
| CNBS | 22.212▼ | -0.616 (-2.70%) | 23.245 | 22.176 | 6,800 |
| CNC | 38.81▲ | +0.92 (+2.43%) | 38.97 | 37.41 | 7,406,500 |
| CNCK | 6.40▼ | -1.48 (-18.78%) | 6.8699 | 5.5318 | 1,386,207 |
| CNEQ | 34.76▲ | +0.07 (+0.20%) | 35.2622 | 34.7392 | 78,424 |
| CNF | 5.97▲ | +0.17 (+2.93%) | 5.98 | 5.55 | 17,197 |
| CNH | 9.28▼ | -0.04 (-0.43%) | 9.36 | 9.12 | 21,143,731 |
| CNI | 96.00▲ | +0.45 (+0.47%) | 96.44 | 94.60 | 1,128,800 |
| CNK | 25.25▼ | -1.63 (-6.06%) | 27.00 | 25.12 | 4,663,400 |
| CNL | 11.26▲ | +0.09 (+0.81%) | 11.29 | 11.09 | 38,100 |
| CNM | 48.98▲ | +0.35 (+0.72%) | 49.44 | 48.28 | 1,488,835 |
| CNMD | 44.03▼ | -0.47 (-1.06%) | 44.73 | 43.38 | 401,700 |
| CNNE | 16.29▼ | -0.05 (-0.31%) | 16.41 | 16.16 | 659,000 |
| CNO | 40.09▼ | -0.69 (-1.69%) | 41.19 | 40.03 | 595,800 |
| CNOB | 25.57▼ | -0.28 (-1.08%) | 26.15 | 25.46 | 266,600 |
| CNP | 38.35▼ | -0.78 (-1.99%) | 39.32 | 38.325 | 5,604,441 |
| CNQ | 33.55▼ | -0.50 (-1.47%) | 34.06 | 33.36 | 5,121,200 |
| CNQQ | 23.155▼ | -0.285 (-1.22%) | 23.25 | 23.07 | 30,300 |
| CNR | 77.81▲ | +0.49 (+0.63%) | 80.345 | 76.725 | 672,800 |
| CNRG | 93.41▲ | +0.44 (+0.47%) | 94.31 | 92.53 | 8,900 |
| CNS | 61.79▲ | +0.12 (+0.19%) | 62.93 | 61.59 | 434,600 |
| CNSP | 6.51▼ | -0.37 (-5.38%) | 6.85 | 6.353 | 4,700 |
| CNTA | 28.51▲ | +0.04 (+0.14%) | 29.14 | 28.19 | 1,272,703 |
| CNX | 38.99▼ | -0.33 (-0.84%) | 39.3225 | 38.62 | 1,316,798 |
| CNXC | 36.40▼ | -0.12 (-0.33%) | 36.96 | 35.96 | 1,471,600 |
| CNXN | 58.67▲ | +0.47 (+0.81%) | 58.95 | 57.8051 | 87,537 |
| CNXT | 41.839▼ | -0.134 (-0.32%) | 41.86 | 41.62 | 26,100 |
| COAL | 21.8407▲ | +0.3157 (+1.47%) | 21.97 | 21.70 | 16,084 |
| COCO | 54.65▲ | +0.48 (+0.89%) | 54.77 | 52.9363 | 1,329,144 |
| CODA | 8.46▼ | -0.34 (-3.86%) | 8.74 | 8.25 | 83,522 |
| CODI | 7.02▼ | -0.02 (-0.28%) | 7.20 | 6.91 | 1,422,000 |
| COEP | 15.96▼ | -0.91 (-5.39%) | 17.115 | 15.95 | 64,600 |
| COF | 224.00▲ | +3.63 (+1.65%) | 224.89 | 219.87 | 3,967,300 |
| COFS | 30.47▼ | -0.01 (-0.03%) | 30.855 | 30.46 | 107,146 |
| COGT | 38.98▼ | -0.78 (-1.96%) | 40.25 | 37.75 | 2,987,322 |
| COHN | 18.50▲ | +1.93 (+11.65%) | 18.50 | 16.77 | 54,176 |
| COHR | 164.89▲ | +1.39 (+0.85%) | 172.58 | 162.27 | 4,571,700 |
| COHU | 24.20▲ | +0.20 (+0.83%) | 24.5801 | 24.04 | 600,808 |
| COIG | 20.205▲ | +0.505 (+2.56%) | 21.545 | 20.15 | 82,100 |
| COIN | 263.26▲ | +3.42 (+1.32%) | 272.55 | 263.21 | 9,059,342 |
| COKE | 162.54▲ | +0.40 (+0.25%) | 163.53 | 160.59 | 343,498 |
| COLA | 10.30 | +0.00 (+0.00%) | 10.305 | 10.29 | 49,000 |
| COLB | 27.67▼ | -0.41 (-1.46%) | 28.25 | 27.66 | 3,013,430 |
| COLD | 11.12▲ | +0.13 (+1.18%) | 11.33 | 10.95 | 8,851,100 |
| COLL | 47.51▲ | +0.65 (+1.39%) | 47.695 | 45.82 | 837,890 |
| COLM | 54.64▼ | -0.69 (-1.25%) | 55.24 | 54.075 | 596,690 |
| COLO | 37.28▲ | +0.28 (+0.76%) | 37.34 | 36.98 | 50,600 |
| COM | 29.82▼ | -0.05 (-0.17%) | 29.85 | 29.755 | 12,500 |
| COMB | 23.07▼ | -0.10 (-0.43%) | 23.17 | 23.029 | 32,700 |
| COMM | 19.51▼ | -0.19 (-0.96%) | 20.10 | 19.50 | 5,656,995 |
| COMP | 10.56▼ | -0.07 (-0.66%) | 10.735 | 10.36 | 7,622,395 |
| COMT | 26.88▼ | -0.10 (-0.37%) | 26.9926 | 26.815 | 53,317 |
| CON | 20.52▼ | -0.02 (-0.10%) | 20.85 | 20.30 | 1,643,200 |
| CONI | 53.17▼ | -1.44 (-2.64%) | 53.17 | 49.26 | 252,460 |
| CONL | 20.36▲ | +0.46 (+2.31%) | 21.7975 | 20.36 | 6,062,664 |
| CONX | 25.78▲ | +0.63 (+2.50%) | 25.78 | 25.78 | 1,288 |
| CONY | 46.51▲ | +41.93 (+915.50%) | 47.83 | 46.51 | 1,442,000 |
| COO | 75.84▼ | -1.57 (-2.03%) | 77.655 | 75.25 | 4,079,946 |
| COP | 89.29▼ | -0.97 (-1.07%) | 90.40 | 88.58 | 5,135,000 |
| COPJ | 38.25▼ | -0.08 (-0.21%) | 38.32 | 37.19 | 25,900 |
| COPL | 10.22 | +0.00 (+0.00%) | 10.22 | 10.22 | 0 |
| COPP | 30.913▼ | -0.2676 (-0.86%) | 31.22 | 30.52 | 38,120 |
| COPX | 64.65▼ | -0.21 (-0.32%) | 65.16 | 63.55 | 1,650,900 |
| COPY | 12.553▲ | +0.023 (+0.18%) | 12.59 | 12.50 | 97,800 |
| COR | 350.67▼ | -9.45 (-2.62%) | 360.12 | 348.29 | 2,377,800 |
| CORB | 30.02▲ | +0.01 (+0.03%) | 30.02 | 29.99 | 65,100 |
| CORN | 18.05▲ | +0.14 (+0.78%) | 18.13 | 17.82 | 31,000 |
| CORO | 30.78▼ | -0.13 (-0.42%) | 30.79 | 30.71 | 3,800 |
| CORP | 98.26▲ | +0.02 (+0.02%) | 98.34 | 98.14 | 58,885 |
| CORT | 80.76▲ | +0.98 (+1.23%) | 81.76 | 78.19 | 1,149,208 |
| CORZ | 15.82▼ | -0.77 (-4.64%) | 16.96 | 15.78 | 9,088,181 |
| COSO | 22.60▲ | +0.04 (+0.18%) | 22.87 | 22.25 | 62,900 |
| COST | 922.03▲ | +10.07 (+1.10%) | 923.00 | 905.00 | 2,159,400 |
| COTG | 13.368▲ | +0.315 (+2.41%) | 13.38 | 12.87 | 52,600 |
| COUR | 8.20▲ | +0.11 (+1.36%) | 8.31 | 8.09 | 2,443,200 |