Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Oct 08, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLSK | 10.63▼ | -0.89 (-7.73%) | 11.35 | 10.365 | 25,998,003 |
| CLSM | 28.123▼ | -0.134 (-0.47%) | 28.123 | 28.12 | 700 |
| CLST | 16.95▲ | +0.15 (+0.89%) | 16.95 | 16.80 | 499 |
| CLUB | 25.82▼ | -0.2644 (-1.01%) | 25.82 | 25.82 | 100 |
| CLW | 19.51▲ | +0.16 (+0.83%) | 19.52 | 18.74 | 114,860 |
| CLX | 83.44▲ | +1.23 (+1.50%) | 83.76 | 81.73 | 2,741,233 |
| CLYM | 10.86▲ | +0.15 (+1.40%) | 11.00 | 10.27 | 1,065,325 |
| CM | 108.18▼ | -0.15 (-0.14%) | 108.94 | 107.0795 | 878,536 |
| CMBS | 47.35▲ | +0.05 (+0.11%) | 47.35 | 47.17 | 90,200 |
| CMBT | 20.81▲ | +0.86 (+4.31%) | 20.885 | 20.36 | 1,083,711 |
| CMC | 63.10▼ | -0.15 (-0.24%) | 63.84 | 62.46 | 757,783 |
| CMCL | 24.41▲ | +0.26 (+1.08%) | 24.57 | 23.815 | 239,217 |
| CMCO | 15.98▼ | -0.18 (-1.11%) | 16.589 | 15.69 | 401,738 |
| CMCSA | 21.21▲ | +0.27 (+1.29%) | 21.23 | 20.745 | 44,732,555 |
| CMDB | 21.32▲ | +0.45 (+2.16%) | 21.905 | 20.66 | 129,629 |
| CMDT | 32.02▲ | +0.01 (+0.03%) | 32.20 | 31.943 | 99,400 |
| CMDY | 64.19▲ | +0.40 (+0.63%) | 64.47 | 63.93 | 75,400 |
| CME | 276.44▲ | +6.17 (+2.28%) | 278.21 | 269.77 | 3,758,080 |
| CMF | 54.00▲ | +0.15 (+0.28%) | 54.02 | 53.69 | 5,717,621 |
| CMG | 32.68▲ | +1.91 (+6.21%) | 33.40 | 30.46 | 70,448,893 |
| CMI | 520.40▲ | +3.08 (+0.60%) | 522.115 | 512.02 | 1,005,598 |
| CMND | 6.60 | +0.00 (+0.00%) | 7.16 | 6.40 | 41,104 |
| CMP | 23.08▲ | +0.51 (+2.26%) | 23.11 | 22.36 | 588,282 |
| CMPR | 74.28▲ | +0.69 (+0.94%) | 74.46 | 72.57 | 103,187 |
| CMPS | 11.47▼ | -0.22 (-1.88%) | 11.79 | 11.1304 | 2,833,592 |
| CMRE | 15.29▲ | +0.25 (+1.66%) | 15.34 | 15.105 | 400,274 |
| CMS | 65.34▲ | +0.27 (+0.41%) | 65.465 | 64.53 | 3,205,717 |
| CMT | 23.01▼ | -0.04 (-0.17%) | 23.81 | 22.94 | 44,800 |
| CMTV | 43.90▲ | +1.74 (+4.13%) | 43.95 | 42.535 | 21,656 |
| CNA | 46.69▲ | +0.83 (+1.81%) | 46.95 | 45.72 | 396,242 |
| CNBS | 24.809▼ | -0.836 (-3.26%) | 25.67 | 24.41 | 4,100 |
| CNC | 64.54▼ | -0.45 (-0.69%) | 65.32 | 63.35 | 3,941,975 |
| CNEQ | 40.64▼ | -0.94 (-2.26%) | 41.56 | 40.425 | 150,400 |
| CNH | 12.13▼ | -0.33 (-2.65%) | 12.3098 | 11.90 | 17,939,461 |
| CNI | 116.84▲ | +1.09 (+0.94%) | 117.26 | 115.00 | 748,591 |
| CNK | 36.77▲ | +0.35 (+0.96%) | 37.15 | 35.84 | 1,362,167 |
| CNL | 11.63▼ | -0.04 (-0.34%) | 11.80 | 11.35 | 175,400 |
| CNM | 40.37▼ | -0.33 (-0.81%) | 40.755 | 39.76 | 2,060,190 |
| CNMD | 45.11▲ | +0.88 (+1.99%) | 45.43 | 44.05 | 473,945 |
| CNNE | 15.90▲ | +0.36 (+2.32%) | 15.93 | 15.44 | 391,829 |
| CNO | 53.55▲ | +0.56 (+1.06%) | 53.98 | 52.86 | 624,765 |
| CNOB | 30.22▲ | +0.26 (+0.87%) | 30.32 | 29.59 | 554,760 |
| CNP | 38.42▼ | -0.11 (-0.29%) | 38.595 | 38.09 | 6,524,556 |
| CNQ | 49.05▲ | +1.55 (+3.26%) | 49.18 | 48.19 | 5,668,187 |
| CNQQ | 20.813▼ | -0.547 (-2.56%) | 21.04 | 20.75 | 12,100 |
| CNR | 88.55▼ | -0.32 (-0.36%) | 91.6884 | 88.26 | 613,067 |
| CNRG | 84.29▼ | -1.64 (-1.91%) | 85.65 | 83.25 | 14,000 |
| CNS | 70.71▲ | +0.21 (+0.30%) | 71.20 | 69.62 | 262,909 |
| CNSP | 5.35▼ | -0.08 (-1.47%) | 5.3601 | 5.35 | 1,737 |
| CNX | 33.83▼ | -0.06 (-0.18%) | 34.195 | 33.19 | 2,205,598 |
| CNXC | 27.07▲ | +0.91 (+3.48%) | 27.15 | 25.32 | 1,885,632 |
| CNXN | 90.89▼ | -1.09 (-1.19%) | 92.175 | 90.20 | 138,814 |
| CNXT | 43.06▼ | -1.44 (-3.24%) | 43.61 | 43.00 | 79,100 |
| COAG | 30.89▲ | +2.19 (+7.63%) | 31.31 | 27.39 | 616,385 |
| COAL | 24.48▲ | +0.23 (+0.95%) | 24.64 | 24.44 | 72,100 |
| COCO | 55.98▲ | +5.33 (+10.52%) | 56.92 | 50.76 | 2,239,649 |
| CODA | 10.25▼ | -0.36 (-3.39%) | 10.745 | 10.03 | 79,438 |
| CODI | 10.92▼ | -0.04 (-0.36%) | 10.97 | 10.82 | 605,232 |
| COE | 10.79▲ | +0.83 (+8.33%) | 11.21 | 10.44 | 20,900 |
| COF | 199.40▲ | +3.49 (+1.78%) | 199.57 | 193.03 | 5,067,164 |
| COFS | 33.02▼ | -0.07 (-0.21%) | 33.5699 | 32.92 | 109,692 |
| COGT | 30.08▼ | -0.06 (-0.20%) | 30.66 | 28.69 | 3,643,985 |
| COHN | 10.77▲ | +0.05 (+0.47%) | 10.90 | 10.3795 | 7,490 |
| COHR | 302.35▼ | -32.21 (-9.63%) | 328.87 | 298.8923 | 9,229,523 |
| COHU | 68.37▼ | -2.41 (-3.40%) | 71.9193 | 67.01 | 1,049,398 |
| COIA | 7.30▼ | -0.54 (-6.89%) | 7.819 | 7.27 | 105,100 |
| COIN | 172.00▼ | -6.45 (-3.61%) | 179.0549 | 171.81 | 11,077,736 |
| COKE | 191.86▲ | +3.81 (+2.03%) | 193.75 | 189.56 | 391,894 |
| COLB | 28.53▲ | +0.27 (+0.96%) | 28.55 | 27.91 | 3,449,576 |
| COLD | 13.81▲ | +0.16 (+1.17%) | 13.89 | 13.33 | 3,936,853 |
| COLL | 22.11▲ | +0.18 (+0.82%) | 22.18 | 21.785 | 532,922 |
| COLM | 56.76▲ | +0.23 (+0.41%) | 58.19 | 56.00 | 972,994 |
| COLO | 48.47▲ | +0.41 (+0.85%) | 48.51 | 48.09 | 36,300 |
| COM | 35.07▼ | -0.11 (-0.31%) | 35.22 | 35.07 | 24,485 |
| COMB | 28.25▲ | +0.153 (+0.54%) | 28.389 | 28.20 | 15,000 |
| COMP | 9.52▲ | +0.33 (+3.59%) | 9.56 | 9.01 | 15,861,217 |
| COMT | 37.52▲ | +0.53 (+1.43%) | 37.945 | 37.365 | 171,600 |
| CON | 36.61▲ | +0.21 (+0.58%) | 36.945 | 36.02 | 1,173,996 |
| CONI | 27.83▲ | +1.84 (+7.08%) | 27.95 | 25.90 | 218,600 |
| CONX | 5.973▼ | -0.387 (-6.08%) | 6.36 | 5.874 | 142,700 |
| CONY | 18.33▼ | -0.83 (-4.33%) | 18.98 | 18.2901 | 595,904 |
| COO | 54.30▼ | -0.45 (-0.82%) | 54.675 | 53.71 | 5,846,879 |
| COOK | 51.43▼ | -0.29 (-0.56%) | 52.02 | 50.18 | 64,525 |
| COOL | 21.15▼ | -0.64 (-2.94%) | 21.43 | 21.12 | 1,200 |
| COP | 134.19▲ | +4.35 (+3.35%) | 134.77 | 132.135 | 6,073,959 |
| COPJ | 42.11▼ | -0.37 (-0.87%) | 42.755 | 41.70 | 85,700 |
| COPL | 10.57 | +0.00 (+0.00%) | 10.57 | 10.57 | 155 |
| COPP | 40.91▼ | -0.67 (-1.61%) | 41.49 | 40.61 | 71,900 |
| COPX | 82.22▼ | -1.36 (-1.63%) | 83.50 | 81.46 | 2,874,177 |
| COPY | 15.29▲ | +0.07 (+0.46%) | 15.448 | 15.135 | 204,500 |
| COPZ | 14.36▼ | -0.52 (-3.49%) | 14.58 | 14.06 | 16,100 |
| COR | 321.35▲ | +4.10 (+1.29%) | 322.58 | 314.90 | 897,453 |
| CORB | 28.115▲ | +0.085 (+0.30%) | 28.20 | 28.075 | 139,286 |
| CORN | 18.96▼ | -0.09 (-0.47%) | 19.11 | 18.95 | 271,700 |
| CORO | 35.95▼ | -0.30 (-0.83%) | 36.05 | 35.7701 | 2,728,635 |
| CORP | 91.92▲ | +0.23 (+0.25%) | 91.97 | 91.55 | 138,700 |
| CORT | 118.54▼ | -1.06 (-0.89%) | 119.155 | 115.80 | 494,137 |
| CORZ | 15.36▼ | -0.58 (-3.64%) | 15.775 | 14.83 | 15,706,253 |
| COSO | 26.90▲ | +0.21 (+0.79%) | 27.25 | 26.35 | 79,103 |
| COST | 947.92▲ | +5.67 (+0.60%) | 953.25 | 939.6017 | 2,272,984 |