Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Jun 05, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CHPX | 95.13▼ | -10.76 (-10.16%) | 101.57 | 94.63 | 375,585 |
| CHPY | 76.65▼ | -8.12 (-9.58%) | 81.99 | 76.65 | 1,648,348 |
| CHRD | 134.79▼ | -5.28 (-3.77%) | 140.93 | 134.725 | 447,446 |
| CHRI | 87.6219▼ | -2.3608 (-2.62%) | 87.6219 | 87.6219 | 203 |
| CHRN | 19.03▼ | -4.33 (-18.54%) | 24.00 | 18.23 | 626,299 |
| CHRW | 184.09▼ | -0.50 (-0.27%) | 186.485 | 181.83 | 965,398 |
| CHT | 44.56▼ | -0.60 (-1.33%) | 45.12 | 44.55 | 161,169 |
| CHTR | 132.12▲ | +3.07 (+2.38%) | 134.35 | 127.88 | 2,731,172 |
| CHW | 8.72▼ | -0.31 (-3.43%) | 8.965 | 8.64 | 344,208 |
| CHWY | 20.64▼ | -0.18 (-0.86%) | 21.38 | 20.19 | 6,574,267 |
| CHY | 12.78▼ | -0.46 (-3.47%) | 13.175 | 12.72 | 270,272 |
| CHYM | 17.48▼ | -0.68 (-3.74%) | 18.20 | 17.345 | 2,989,585 |
| CI | 289.48▲ | +8.80 (+3.14%) | 290.32 | 283.00 | 1,678,007 |
| CIA | 5.18▲ | +0.06 (+1.17%) | 5.43 | 5.01 | 156,555 |
| CIB | 70.88▼ | -1.45 (-2.00%) | 72.24 | 70.37 | 208,366 |
| CIBR | 86.70▼ | -4.00 (-4.41%) | 90.00 | 86.2901 | 2,511,480 |
| CIEN | 488.21▼ | -47.42 (-8.85%) | 525.15 | 488.14 | 4,176,906 |
| CIFG | 12.2358▼ | -3.9842 (-24.56%) | 15.04 | 10.76 | 155,779 |
| CIFR | 22.45▼ | -3.10 (-12.13%) | 24.58 | 21.22 | 25,866,945 |
| CIGI | 97.16▼ | -0.34 (-0.35%) | 97.61 | 95.66 | 145,812 |
| CII | 24.35▼ | -0.74 (-2.95%) | 25.00 | 24.27 | 72,708 |
| CIM | 13.24▼ | -0.04 (-0.30%) | 13.36 | 13.17 | 323,782 |
| CINF | 165.29▲ | +4.63 (+2.88%) | 165.65 | 162.14 | 475,681 |
| CION | 6.72▼ | -0.20 (-2.89%) | 6.93 | 6.665 | 359,539 |
| CITR | 6.48▼ | -0.19 (-2.85%) | 6.635 | 6.00 | 79,761 |
| CIVB | 26.41▲ | +0.33 (+1.27%) | 26.54 | 25.99 | 64,640 |
| CIX | 24.24▲ | +0.05 (+0.21%) | 24.425 | 24.24 | 2,926 |
| CKX | 10.26▼ | -0.6871 (-6.28%) | 10.62 | 10.26 | 579 |
| CL | 88.58▲ | +3.48 (+4.09%) | 89.59 | 85.7775 | 5,961,383 |
| CLB | 12.93▼ | -0.73 (-5.34%) | 13.74 | 12.775 | 286,588 |
| CLBK | 20.27▲ | +0.02 (+0.10%) | 20.35 | 20.15 | 300,124 |
| CLBT | 13.81▼ | -0.48 (-3.36%) | 14.49 | 13.80 | 1,224,952 |
| CLCG | 28.5028▼ | -0.9313 (-3.16%) | 29.08 | 28.5028 | 1,595 |
| CLCV | 29.8889▼ | -0.5777 (-1.90%) | 30.01 | 29.8889 | 3,280 |
| CLDT | 11.44▲ | +0.14 (+1.24%) | 11.605 | 11.405 | 405,222 |
| CLDX | 28.62▼ | -1.31 (-4.38%) | 30.05 | 28.46 | 1,253,931 |
| CLF | 13.53▼ | -0.90 (-6.24%) | 14.265 | 13.315 | 16,568,988 |
| CLFD | 40.04▼ | -4.45 (-10.00%) | 44.17 | 39.11 | 405,502 |
| CLH | 283.03▼ | -3.87 (-1.35%) | 289.735 | 282.275 | 297,982 |
| CLIM | 26.3112▲ | +0.2768 (+1.06%) | 26.3112 | 26.30 | 200 |
| CLIP | 100.12▲ | +0.03 (+0.03%) | 100.13 | 100.12 | 222,932 |
| CLIX | 55.8042▼ | -1.4865 (-2.59%) | 56.34 | 55.8042 | 204 |
| CLM | 7.54▼ | -0.09 (-1.18%) | 7.66 | 7.50 | 1,704,629 |
| CLMB | 23.82▲ | +0.94 (+4.11%) | 23.89 | 22.81 | 146,723 |
| CLMT | 35.17▼ | -2.24 (-5.99%) | 37.13 | 34.97 | 1,274,144 |
| CLNK | 13.32▼ | -1.325 (-9.05%) | 14.00 | 13.00 | 74,928 |
| CLNN | 5.45▼ | -0.37 (-6.36%) | 5.77 | 5.38 | 113,391 |
| CLOA | 51.825▲ | +0.005 (+0.01%) | 51.86 | 51.82 | 260,969 |
| CLOB | 50.39▲ | +0.0367 (+0.07%) | 50.41 | 50.37 | 4,044 |
| CLOC | 25.02▲ | +0.01 (+0.04%) | 25.04 | 25.02 | 2,444 |
| CLOD | 32.4027▼ | -1.4217 (-4.20%) | 33.189 | 32.265 | 741 |
| CLOI | 52.79 | +0.00 (+0.00%) | 52.84 | 52.7652 | 110,887 |
| CLOO | 25.105▲ | +0.01 (+0.04%) | 25.105 | 25.105 | 0 |
| CLOU | 23.88▼ | -0.92 (-3.71%) | 24.62 | 23.73 | 395,000 |
| CLOX | 25.51▼ | -0.015 (-0.06%) | 25.57 | 25.50 | 135,745 |
| CLOZ | 26.32▼ | -0.057 (-0.22%) | 26.39 | 26.32 | 249,158 |
| CLPT | 12.89▼ | -1.43 (-9.99%) | 14.20 | 12.72 | 624,306 |
| CLS | 371.71▼ | -53.65 (-12.61%) | 412.82 | 367.00 | 3,501,045 |
| CLSK | 15.59▼ | -1.19 (-7.09%) | 16.065 | 14.061 | 38,760,149 |
| CLSM | 26.8181▼ | -0.9811 (-3.53%) | 27.22 | 26.78 | 16,369 |
| CLST | 15.95▼ | -0.06 (-0.37%) | 15.95 | 15.9201 | 2,546 |
| CLUB | 25.62▼ | -0.61 (-2.33%) | 25.99 | 25.62 | 7,111 |
| CLW | 15.39▼ | -0.60 (-3.75%) | 16.44 | 15.11 | 185,906 |
| CLX | 94.14▲ | +4.51 (+5.03%) | 94.37 | 90.145 | 2,673,000 |
| CLYM | 10.55▼ | -0.36 (-3.30%) | 11.60 | 10.38 | 985,563 |
| CM | 108.84▼ | -0.27 (-0.25%) | 109.40 | 108.43 | 881,101 |
| CMBO | 102.40▲ | +0.04 (+0.04%) | 102.40 | 102.40 | 12 |
| CMBS | 48.4678▼ | -0.1222 (-0.25%) | 48.555 | 48.3204 | 16,608 |
| CMBT | 14.78▲ | +0.34 (+2.35%) | 14.90 | 14.34 | 1,266,133 |
| CMC | 74.15▼ | -2.12 (-2.78%) | 76.235 | 73.36 | 1,079,740 |
| CMCL | 19.95▼ | -1.35 (-6.34%) | 20.99 | 19.91 | 223,667 |
| CMCO | 12.88▼ | -1.20 (-8.52%) | 14.285 | 12.82 | 1,183,969 |
| CMCSA | 23.82▲ | +0.49 (+2.10%) | 23.94 | 23.39 | 37,163,462 |
| CMDB | 16.51▼ | -0.28 (-1.67%) | 17.06 | 16.51 | 18,512 |
| CMDT | 33.06▼ | -0.59 (-1.75%) | 33.40 | 32.9901 | 99,231 |
| CMDY | 59.20▼ | -1.33 (-2.20%) | 59.97 | 59.14 | 32,460 |
| CME | 257.40▲ | +1.34 (+0.52%) | 259.45 | 255.43 | 3,449,748 |
| CMF | 57.28▼ | -0.10 (-0.17%) | 57.295 | 57.184 | 404,758 |
| CMG | 29.34▲ | +1.16 (+4.12%) | 30.2699 | 29.025 | 40,622,328 |
| CMGG | 11.4515▲ | +0.9748 (+9.30%) | 11.96 | 11.33 | 52,568 |
| CMI | 651.22▼ | -26.88 (-3.96%) | 671.03 | 650.65 | 928,658 |
| CMP | 29.63▼ | -1.74 (-5.55%) | 31.15 | 29.57 | 519,987 |
| CMPR | 94.55▼ | -2.42 (-2.50%) | 96.91 | 93.22 | 163,328 |
| CMPS | 12.11▼ | -0.94 (-7.20%) | 13.0325 | 11.74 | 4,256,263 |
| CMRE | 15.99▲ | +0.40 (+2.57%) | 16.13 | 15.55 | 421,653 |
| CMS | 72.04▲ | +1.68 (+2.39%) | 72.575 | 70.59 | 3,103,906 |
| CMT | 23.08▼ | -0.59 (-2.49%) | 23.93 | 23.08 | 10,003 |
| CMTV | 38.60▲ | +1.50 (+4.04%) | 39.83 | 37.58 | 15,146 |
| CNA | 43.66▲ | +1.54 (+3.66%) | 43.835 | 42.63 | 460,696 |
| CNBS | 31.6139▲ | +1.9108 (+6.43%) | 32.25 | 30.77 | 18,292 |
| CNC | 62.33▼ | -0.37 (-0.59%) | 62.94 | 61.695 | 3,169,939 |
| CNCG | 31.6889▼ | -0.3542 (-1.11%) | 32.09 | 31.6889 | 605 |
| CNEQ | 39.06▼ | -2.06 (-5.01%) | 40.46 | 38.99 | 226,268 |
| CNH | 10.75▼ | -0.10 (-0.92%) | 11.075 | 10.685 | 8,239,381 |
| CNI | 120.38▲ | +0.88 (+0.74%) | 120.78 | 119.22 | 954,084 |
| CNK | 31.23▲ | +0.42 (+1.36%) | 31.47 | 30.87 | 1,335,276 |
| CNL | 13.97▼ | -1.77 (-11.25%) | 15.44 | 13.79 | 100,795 |
| CNM | 51.97▼ | -0.40 (-0.76%) | 52.65 | 51.65 | 1,767,519 |
| CNMD | 35.16▲ | +0.03 (+0.09%) | 35.77 | 34.77 | 356,462 |
| CNNE | 14.44 | +0.00 (+0.00%) | 14.585 | 14.22 | 281,524 |