Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Sep 24, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLOO | 25.21▲ | +0.005 (+0.02%) | 25.21 | 25.21 | 100 |
| CLOU | 28.94▼ | -0.20 (-0.69%) | 29.2592 | 28.695 | 106,334 |
| CLOX | 25.605▲ | +0.01 (+0.04%) | 25.61 | 25.59 | 62,134 |
| CLOZ | 26.33▲ | +0.02 (+0.08%) | 26.33 | 26.27 | 426,232 |
| CLPT | 14.61▼ | -0.36 (-2.40%) | 14.90 | 14.23 | 658,287 |
| CLS | 373.56▲ | +11.72 (+3.24%) | 379.00 | 352.90 | 2,962,817 |
| CLSK | 14.26▼ | -0.20 (-1.38%) | 14.75 | 13.98 | 17,933,052 |
| CLSM | 27.8365▼ | -0.0735 (-0.26%) | 27.87 | 27.72 | 11,547 |
| CLST | 17.90▼ | -0.14 (-0.78%) | 17.9001 | 17.7001 | 6,599 |
| CLUB | 25.8562▼ | -0.1766 (-0.68%) | 25.8562 | 25.8562 | 19 |
| CLW | 20.27▼ | -1.11 (-5.19%) | 21.29 | 20.13 | 168,154 |
| CLX | 81.80▼ | -2.14 (-2.55%) | 84.51 | 81.73 | 3,062,573 |
| CLYM | 11.89▼ | -0.63 (-5.03%) | 12.42 | 11.38 | 1,871,562 |
| CM | 111.42▼ | -0.03 (-0.03%) | 112.20 | 110.42 | 1,456,559 |
| CMBS | 47.30▼ | -0.1455 (-0.31%) | 47.5372 | 47.30 | 24,293 |
| CMBT | 19.04▼ | -0.12 (-0.63%) | 19.37 | 18.9225 | 1,243,970 |
| CMC | 64.22▼ | -0.44 (-0.68%) | 65.25 | 63.98 | 886,345 |
| CMCL | 23.87▼ | -0.26 (-1.08%) | 24.08 | 23.27 | 131,777 |
| CMCO | 16.03▼ | -0.48 (-2.91%) | 16.435 | 15.83 | 423,182 |
| CMCSA | 22.13▼ | -0.42 (-1.86%) | 22.805 | 22.015 | 36,087,898 |
| CMDB | 22.80▲ | +0.48 (+2.15%) | 23.08 | 22.36 | 49,875 |
| CMDT | 35.68▲ | +0.21 (+0.59%) | 35.799 | 35.45 | 59,400 |
| CMDY | 65.13▲ | +0.22 (+0.34%) | 65.54 | 64.87 | 125,823 |
| CME | 268.91▼ | -1.89 (-0.70%) | 271.675 | 268.02 | 1,219,924 |
| CMF | 54.39▼ | -0.26 (-0.48%) | 54.66 | 54.315 | 2,782,763 |
| CMG | 32.01▼ | -0.70 (-2.14%) | 32.94 | 31.65 | 15,535,000 |
| CMI | 521.07▼ | -3.58 (-0.68%) | 524.08 | 515.25 | 1,185,909 |
| CMP | 22.75▼ | -0.45 (-1.94%) | 23.14 | 22.55 | 462,470 |
| CMPR | 78.61▲ | +0.62 (+0.79%) | 78.68 | 76.26 | 144,560 |
| CMPS | 13.09▼ | -0.66 (-4.80%) | 13.77 | 12.95 | 3,908,739 |
| CMRE | 14.66▼ | -0.02 (-0.14%) | 14.79 | 14.48 | 352,667 |
| CMS | 62.77▼ | -0.38 (-0.60%) | 63.50 | 62.76 | 5,025,558 |
| CMT | 23.10▲ | +0.16 (+0.70%) | 23.45 | 22.83 | 25,719 |
| CMTV | 40.47▲ | +1.27 (+3.24%) | 40.69 | 39.52 | 45,065 |
| CNA | 46.11▼ | -1.00 (-2.12%) | 47.60 | 46.02 | 598,762 |
| CNBS | 29.6529▼ | -1.1287 (-3.67%) | 30.67 | 29.63 | 3,471 |
| CNC | 61.92▼ | -0.16 (-0.26%) | 62.84 | 61.25 | 4,571,889 |
| CNEQ | 40.81▲ | +0.11 (+0.27%) | 40.91 | 40.34 | 110,030 |
| CNH | 13.28▼ | -0.47 (-3.42%) | 13.77 | 13.135 | 14,975,536 |
| CNI | 119.92▲ | +0.43 (+0.36%) | 121.18 | 119.06 | 1,353,528 |
| CNK | 36.98▲ | +1.19 (+3.32%) | 37.24 | 35.52 | 2,320,325 |
| CNL | 13.03▼ | -0.20 (-1.51%) | 13.21 | 12.575 | 164,140 |
| CNM | 41.62▼ | -1.14 (-2.67%) | 42.48 | 41.23 | 2,412,732 |
| CNMD | 45.18▼ | -0.62 (-1.35%) | 45.945 | 44.785 | 263,307 |
| CNNE | 15.53▼ | -0.26 (-1.65%) | 15.94 | 15.325 | 640,767 |
| CNO | 53.52▼ | -0.50 (-0.93%) | 54.58 | 53.48 | 524,527 |
| CNOB | 30.89▲ | +0.39 (+1.28%) | 30.91 | 30.335 | 360,758 |
| CNP | 36.82▼ | -0.34 (-0.91%) | 37.305 | 36.72 | 6,918,729 |
| CNQ | 47.93▲ | +0.29 (+0.61%) | 48.63 | 47.925 | 5,850,077 |
| CNQQ | 22.3545▼ | -0.281 (-1.24%) | 22.3545 | 22.3545 | 205 |
| CNR | 88.76▼ | -3.39 (-3.68%) | 92.38 | 87.68 | 676,231 |
| CNRG | 83.8484▼ | -2.1916 (-2.55%) | 85.04 | 83.50 | 12,581 |
| CNS | 75.15▼ | -0.29 (-0.38%) | 76.79 | 74.56 | 303,972 |
| CNSP | 5.15 | +0.00 (+0.00%) | 5.15 | 5.15 | 1,800 |
| CNX | 33.41▲ | +0.41 (+1.24%) | 33.45 | 32.88 | 1,843,593 |
| CNXC | 29.39▼ | -0.82 (-2.71%) | 30.66 | 28.21 | 2,192,705 |
| CNXN | 89.02▲ | +0.45 (+0.51%) | 89.33 | 87.23 | 153,985 |
| CNXT | 47.42▼ | -0.94 (-1.94%) | 47.535 | 47.21 | 48,799 |
| COAG | 35.72▼ | -1.01 (-2.75%) | 37.64 | 34.005 | 401,281 |
| COAL | 24.4601▼ | -0.2099 (-0.85%) | 24.8914 | 24.26 | 20,360 |
| COCO | 59.17▲ | +1.19 (+2.05%) | 59.62 | 57.17 | 998,723 |
| CODA | 10.71▼ | -0.26 (-2.37%) | 10.94 | 10.69 | 90,576 |
| CODI | 11.25▼ | -0.10 (-0.88%) | 11.54 | 11.07 | 622,265 |
| COE | 11.57 | +0.00 (+0.00%) | 11.70 | 10.95 | 1,697 |
| COF | 196.61▲ | +0.51 (+0.26%) | 196.99 | 193.71 | 3,687,779 |
| COFS | 32.87▲ | +0.43 (+1.33%) | 33.1101 | 32.42 | 46,923 |
| COGT | 31.43▲ | +0.02 (+0.06%) | 31.95 | 30.3501 | 2,589,952 |
| COHN | 10.105▼ | -0.145 (-1.41%) | 10.2622 | 10.01 | 7,923 |
| COHR | 290.61▼ | -9.99 (-3.32%) | 300.89 | 290.20 | 4,983,500 |
| COHU | 63.70▼ | -0.78 (-1.21%) | 64.26 | 61.7612 | 480,603 |
| COIA | 9.88▲ | +0.08 (+0.82%) | 10.18 | 9.44 | 85,647 |
| COIG | 6.4379▲ | +0.0628 (+0.99%) | 6.65 | 6.0768 | 96,259 |
| COIN | 199.21▲ | +1.08 (+0.55%) | 202.7752 | 193.69 | 7,383,767 |
| COKE | 189.65▲ | +2.16 (+1.15%) | 190.89 | 185.581 | 442,098 |
| COLA | 10.70 | +0.00 (+0.00%) | 10.75 | 10.45 | 675 |
| COLB | 29.18▲ | +0.33 (+1.14%) | 29.25 | 28.76 | 2,930,212 |
| COLD | 14.36▼ | -0.01 (-0.07%) | 14.575 | 14.275 | 2,563,496 |
| COLL | 22.64▲ | +0.19 (+0.85%) | 22.77 | 21.9004 | 650,116 |
| COLM | 56.97▲ | +0.19 (+0.33%) | 57.4847 | 56.315 | 569,872 |
| COLO | 47.71▼ | -0.98 (-2.01%) | 48.55 | 47.3505 | 542,672 |
| COM | 35.29▼ | -0.0498 (-0.14%) | 35.39 | 35.2601 | 25,964 |
| COMB | 28.695▲ | +0.16 (+0.56%) | 28.8698 | 28.53 | 29,375 |
| COMP | 9.29▲ | +0.13 (+1.42%) | 9.47 | 9.06 | 21,779,395 |
| COMT | 37.60▲ | +0.23 (+0.62%) | 37.96 | 37.2901 | 378,318 |
| CON | 34.62▼ | -0.17 (-0.49%) | 35.1997 | 34.41 | 841,159 |
| CONI | 21.22▼ | -0.28 (-1.30%) | 22.45 | 20.58 | 467,743 |
| CONL | 6.57▲ | +0.06 (+0.92%) | 6.8099 | 6.2138 | 22,474,267 |
| CONX | 7.9848▲ | +0.0948 (+1.20%) | 8.19 | 7.56 | 145,262 |
| CONY | 21.08▼ | -0.21 (-0.99%) | 21.36 | 20.655 | 627,362 |
| COO | 55.38▼ | -0.69 (-1.23%) | 56.64 | 54.85 | 6,253,522 |
| COOK | 46.73▼ | -1.45 (-3.01%) | 48.74 | 45.62 | 54,633 |
| COOL | 21.785▲ | +0.1971 (+0.91%) | 21.785 | 21.785 | 113 |
| COP | 129.34▲ | +1.25 (+0.98%) | 130.97 | 128.67 | 5,361,569 |
| COPJ | 44.92▼ | -0.43 (-0.95%) | 45.1199 | 44.42 | 28,392 |
| COPL | 10.555 | +0.00 (+0.00%) | 10.555 | 10.555 | 0 |
| COPP | 42.71▼ | -0.32 (-0.74%) | 42.91 | 42.1101 | 50,973 |
| COPX | 86.25▼ | -0.78 (-0.90%) | 86.62 | 85.20 | 1,303,093 |
| COPY | 15.44▲ | +0.01 (+0.06%) | 15.47 | 15.36 | 189,051 |
| COPZ | 15.99▼ | -0.2366 (-1.46%) | 15.99 | 15.65 | 2,279 |
| COR | 309.87▼ | -2.41 (-0.77%) | 316.61 | 309.18 | 1,081,294 |