Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 11, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CNMD | 35.23▼ | -1.53 (-4.16%) | 36.845 | 35.07 | 431,480 |
| CNNE | 13.84▼ | -0.35 (-2.47%) | 14.2294 | 13.83 | 462,218 |
| CNO | 45.68▼ | -0.34 (-0.74%) | 46.27 | 45.48 | 463,090 |
| CNOB | 29.73▼ | -0.32 (-1.06%) | 30.25 | 29.54 | 394,648 |
| CNP | 42.27▲ | +0.55 (+1.32%) | 42.335 | 41.86 | 3,520,176 |
| CNQ | 45.19▲ | +0.66 (+1.48%) | 45.29 | 44.81 | 8,532,740 |
| CNQQ | 25.5058▲ | +0.6558 (+2.64%) | 25.53 | 25.4099 | 13,519 |
| CNR | 86.07▲ | +1.16 (+1.37%) | 87.76 | 85.50 | 566,764 |
| CNRG | 111.35▲ | +3.36 (+3.11%) | 112.93 | 108.39 | 48,037 |
| CNS | 72.15▼ | -0.61 (-0.84%) | 72.36 | 70.83 | 292,808 |
| CNSP | 6.76▼ | -0.53 (-7.27%) | 7.60 | 5.8001 | 219,507 |
| CNTA | 39.59 | +0.00 (+0.00%) | 39.645 | 39.55 | 973,012 |
| CNX | 36.11▲ | +0.39 (+1.09%) | 36.27 | 35.71 | 1,323,808 |
| CNXC | 23.24▼ | -1.03 (-4.24%) | 24.2932 | 23.15 | 1,603,196 |
| CNXN | 66.51▼ | -0.14 (-0.21%) | 67.56 | 66.235 | 75,151 |
| CNXT | 57.10▲ | +2.72 (+5.00%) | 57.35 | 56.299 | 314,852 |
| COAG | 25.00▼ | -0.12 (-0.48%) | 25.305 | 23.0001 | 239,335 |
| COAL | 25.70▲ | +0.61 (+2.43%) | 25.8299 | 25.2401 | 57,328 |
| COCO | 72.46▲ | +0.86 (+1.20%) | 72.59 | 70.85 | 1,197,375 |
| CODA | 12.10▼ | -0.01 (-0.08%) | 12.15 | 11.83 | 115,600 |
| CODI | 12.21▼ | -0.27 (-2.16%) | 12.47 | 11.96 | 732,300 |
| COE | 27.00▲ | +2.27 (+9.18%) | 27.00 | 27.00 | 1,500 |
| COF | 183.93▼ | -5.55 (-2.93%) | 190.44 | 183.76 | 5,446,927 |
| COFS | 30.94▼ | -0.54 (-1.72%) | 31.505 | 30.85 | 44,556 |
| COGT | 34.10▼ | -0.64 (-1.84%) | 35.01 | 33.60 | 1,070,868 |
| COHN | 12.25▼ | -2.66 (-17.84%) | 14.84 | 11.93 | 126,997 |
| COHR | 379.69▲ | +44.43 (+13.25%) | 384.85 | 338.00 | 8,822,557 |
| COHU | 51.28▲ | +1.74 (+3.51%) | 52.4283 | 49.88 | 1,130,256 |
| COIA | 7.82▲ | +1.03 (+15.17%) | 7.89 | 6.41 | 122,035 |
| COIG | 9.97▲ | +1.314 (+15.18%) | 10.075 | 8.12 | 253,788 |
| COIN | 216.60▲ | +15.44 (+7.68%) | 217.845 | 192.81 | 13,597,486 |
| COKE | 170.48▼ | -3.83 (-2.20%) | 175.49 | 168.71 | 882,734 |
| COLA | 10.74▲ | +0.15 (+1.42%) | 11.075 | 10.55 | 341,852 |
| COLB | 29.42▼ | -0.62 (-2.06%) | 30.25 | 29.35 | 2,974,847 |
| COLD | 14.56▼ | -0.28 (-1.89%) | 15.13 | 14.24 | 6,186,840 |
| COLL | 35.81▼ | -1.99 (-5.26%) | 37.83 | 35.76 | 495,727 |
| COLM | 59.24▼ | -3.80 (-6.03%) | 62.965 | 59.07 | 485,967 |
| COLO | 36.91▼ | -0.40 (-1.07%) | 37.40 | 36.75 | 65,390 |
| COM | 35.01▲ | +0.42 (+1.21%) | 35.06 | 34.735 | 196,440 |
| COMB | 27.5401▲ | +0.6601 (+2.46%) | 27.58 | 27.28 | 213,659 |
| COMP | 8.76▲ | +0.04 (+0.46%) | 9.025 | 8.65 | 13,731,850 |
| COMT | 35.4694▲ | +0.8915 (+2.58%) | 35.63 | 35.045 | 251,533 |
| CON | 25.00▲ | +0.84 (+3.48%) | 25.00 | 23.87 | 893,709 |
| CONI | 34.92▼ | -6.27 (-15.22%) | 44.50 | 34.42 | 450,117 |
| CONL | 10.14▲ | +1.32 (+14.97%) | 10.255 | 8.0807 | 27,863,320 |
| CONX | 12.2828▲ | +1.6298 (+15.30%) | 12.44 | 10.03 | 67,562 |
| CONY | 29.03▲ | +1.84 (+6.77%) | 29.20 | 26.5316 | 769,241 |
| COO | 58.98▼ | -1.02 (-1.70%) | 60.415 | 58.91 | 1,668,185 |
| COOK | 41.34▼ | -2.49 (-5.68%) | 43.61 | 40.18 | 7,760 |
| COP | 115.55▲ | +1.68 (+1.48%) | 115.96 | 113.80 | 5,838,914 |
| COPJ | 44.94▲ | +1.34 (+3.07%) | 45.22 | 44.01 | 157,638 |
| COPL | 10.37 | +0.00 (+0.00%) | 10.37 | 10.37 | 0 |
| COPP | 41.39▲ | +1.06 (+2.63%) | 41.88 | 40.93 | 216,365 |
| COPX | 87.59▲ | +1.62 (+1.88%) | 88.83 | 86.76 | 6,028,670 |
| COPY | 14.69▼ | -0.03 (-0.20%) | 14.77 | 14.665 | 104,293 |
| COPZ | 19.17▲ | +0.74 (+4.02%) | 19.80 | 18.9279 | 176,609 |
| COR | 259.70▼ | -1.38 (-0.53%) | 264.72 | 258.15 | 2,745,812 |
| CORB | 29.52▼ | -0.08 (-0.27%) | 29.57 | 29.51 | 142,662 |
| CORN | 18.76▲ | +0.15 (+0.81%) | 18.82 | 18.64 | 597,392 |
| CORO | 35.92▲ | +0.03 (+0.08%) | 36.05 | 35.8501 | 284,122 |
| CORP | 96.85▼ | -0.21 (-0.22%) | 97.01 | 96.83 | 69,917 |
| CORT | 51.20▼ | -1.08 (-2.07%) | 52.98 | 51.12 | 1,059,735 |
| CORZ | 22.95▲ | +0.03 (+0.13%) | 23.81 | 21.92 | 13,749,285 |
| COSO | 25.29▼ | -0.55 (-2.13%) | 26.00 | 25.215 | 66,593 |
| COST | 999.47▼ | -9.32 (-0.92%) | 1,007.00 | 985.15 | 2,049,433 |
| COTG | 14.8065▼ | -0.2997 (-1.98%) | 14.849 | 14.45 | 41,758 |
| COUR | 5.66▼ | -0.12 (-2.08%) | 5.836 | 5.645 | 4,095,468 |
| COWG | 37.5404▲ | +0.1204 (+0.32%) | 37.69 | 37.42 | 229,694 |
| COWS | 34.8031▼ | -0.2732 (-0.78%) | 35.00 | 34.8031 | 1,810 |
| CP | 84.77▼ | -1.27 (-1.48%) | 86.37 | 84.46 | 2,724,217 |
| CPA | 117.04▼ | -5.76 (-4.69%) | 121.81 | 116.94 | 298,676 |
| CPAC | 10.75▲ | +0.10 (+0.94%) | 10.75 | 10.575 | 7,694 |
| CPAG | 102.39▼ | -0.255 (-0.25%) | 102.54 | 102.39 | 2,571 |
| CPAI | 47.85▲ | +0.25 (+0.53%) | 48.09 | 47.70 | 26,150 |
| CPAY | 341.58▼ | -2.41 (-0.70%) | 347.13 | 331.65 | 687,161 |
| CPB | 20.63▼ | -0.21 (-1.01%) | 21.18 | 20.35 | 6,101,424 |
| CPBI | 17.51▲ | +0.035 (+0.20%) | 17.54 | 17.51 | 2,133 |
| CPER | 39.39▲ | +1.12 (+2.93%) | 39.55 | 39.145 | 1,581,100 |
| CPF | 34.36▼ | -0.43 (-1.24%) | 34.83 | 34.24 | 136,092 |
| CPHC | 15.79▼ | -0.0344 (-0.22%) | 15.79 | 15.6063 | 531 |
| CPHY | 51.32▼ | -0.045 (-0.09%) | 51.32 | 51.32 | 4 |
| CPII | 19.425▲ | +0.09 (+0.47%) | 19.425 | 19.425 | 100 |
| CPK | 125.56▼ | -0.86 (-0.68%) | 127.1844 | 125.32 | 90,761 |
| CPLB | 20.99▼ | -0.035 (-0.17%) | 21.02 | 20.975 | 20,567 |
| CPLS | 35.195▼ | -0.105 (-0.30%) | 35.27 | 35.195 | 7,091 |
| CPNG | 16.13▼ | -0.85 (-5.01%) | 16.815 | 16.10 | 25,306,408 |
| CPNJ | 27.5825▼ | -0.0063 (-0.02%) | 27.61 | 27.561 | 2,215 |
| CPNM | 26.6932▼ | -0.0018 (-0.01%) | 26.7299 | 26.67 | 6,186 |
| CPNQ | 27.249▲ | +0.005 (+0.02%) | 27.249 | 27.249 | 200 |
| CPNS | 27.926▼ | -0.0028 (-0.01%) | 27.955 | 27.88 | 1,770 |
| CPRA | 27.4555▲ | +0.0016 (+0.01%) | 27.475 | 27.44 | 6,500 |
| CPRI | 17.64▼ | -0.89 (-4.80%) | 18.50 | 17.47 | 2,435,313 |
| CPRJ | 27.45▼ | -0.036 (-0.13%) | 27.45 | 27.45 | 443 |
| CPRO | 27.84▼ | -0.018 (-0.06%) | 27.895 | 27.76 | 5,772 |
| CPRT | 33.27▼ | -0.67 (-1.97%) | 33.877 | 33.125 | 5,209,464 |
| CPRX | 31.15 | +0.00 (+0.00%) | 31.20 | 31.14 | 3,678,482 |
| CPRY | 27.7351▲ | +0.0117 (+0.04%) | 27.7351 | 27.71 | 1,476 |
| CPS | 30.16▼ | -0.64 (-2.08%) | 30.94 | 29.965 | 144,568 |
| CPSA | 27.535▲ | +0.005 (+0.02%) | 27.535 | 27.52 | 564 |
| CPSD | 26.539▼ | -0.0173 (-0.07%) | 26.5636 | 26.539 | 802 |