Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Aug 07, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLSK | 12.30▼ | -0.45 (-3.53%) | 14.01 | 12.0838 | 22,957,589 |
| CLSM | 27.5829▲ | +0.2698 (+0.99%) | 27.5829 | 27.47 | 7,743 |
| CLST | 17.3413▲ | +0.3913 (+2.31%) | 17.4999 | 16.525 | 4,180 |
| CLUB | 26.15▲ | +0.2903 (+1.12%) | 26.15 | 26.15 | 100 |
| CLW | 23.31▲ | +0.45 (+1.97%) | 23.59 | 22.795 | 124,518 |
| CLX | 105.15▼ | -0.45 (-0.43%) | 107.09 | 104.77 | 1,490,808 |
| CLYM | 14.00 | +0.00 (+0.00%) | 14.53 | 13.61 | 910,247 |
| CM | 118.70▲ | +0.26 (+0.22%) | 119.50 | 117.56 | 720,693 |
| CMBO | 103.16▲ | +0.03 (+0.03%) | 103.1695 | 103.16 | 660 |
| CMBS | 48.19▼ | -0.14 (-0.29%) | 48.38 | 48.19 | 19,444 |
| CMBT | 16.29▼ | -0.12 (-0.73%) | 16.68 | 16.15 | 793,780 |
| CMC | 75.13▲ | +1.44 (+1.95%) | 75.51 | 73.2901 | 897,137 |
| CMCL | 21.75▲ | +1.43 (+7.04%) | 21.795 | 21.25 | 191,707 |
| CMCO | 20.22▼ | -0.54 (-2.60%) | 21.421 | 20.07 | 533,384 |
| CMCSA | 25.36▲ | +0.19 (+0.75%) | 25.50 | 24.94 | 17,517,178 |
| CMDB | 17.80▼ | -0.76 (-4.09%) | 18.725 | 17.515 | 73,709 |
| CMDT | 32.435▼ | -0.025 (-0.08%) | 32.63 | 32.435 | 68,786 |
| CMDY | 59.02▲ | +0.37 (+0.63%) | 59.29 | 58.89 | 31,563 |
| CME | 263.66▼ | -0.66 (-0.25%) | 266.27 | 262.43 | 1,250,847 |
| CMF | 56.83▲ | +0.17 (+0.30%) | 56.84 | 56.75 | 435,417 |
| CMG | 32.79▼ | -0.92 (-2.73%) | 33.40 | 32.735 | 18,294,262 |
| CMI | 644.26▲ | +0.28 (+0.04%) | 650.10 | 637.11 | 902,490 |
| CMP | 27.35▲ | +1.69 (+6.59%) | 27.82 | 25.9901 | 775,219 |
| CMPR | 95.35▼ | -1.16 (-1.20%) | 99.47 | 94.84 | 219,183 |
| CMPS | 13.54▼ | -0.01 (-0.07%) | 14.08 | 13.26 | 3,385,551 |
| CMRE | 14.66▼ | -0.25 (-1.68%) | 14.975 | 14.55 | 221,390 |
| CMS | 71.03▼ | -0.17 (-0.24%) | 71.41 | 69.90 | 2,386,362 |
| CMT | 26.47▲ | +2.04 (+8.35%) | 26.8699 | 24.56 | 34,683 |
| CMTV | 39.85▼ | -0.19 (-0.47%) | 40.55 | 39.531 | 49,528 |
| CNA | 52.02▼ | -0.60 (-1.14%) | 52.45 | 51.55 | 249,262 |
| CNBS | 25.6178▲ | +0.1662 (+0.65%) | 25.69 | 25.52 | 893 |
| CNC | 65.77▲ | +1.57 (+2.45%) | 66.5199 | 63.945 | 2,750,765 |
| CNEQ | 39.94▲ | +0.55 (+1.40%) | 40.22 | 39.5058 | 109,738 |
| CNH | 10.91▲ | +0.06 (+0.55%) | 11.12 | 10.83 | 8,797,438 |
| CNI | 126.60▲ | +0.20 (+0.16%) | 127.67 | 125.95 | 1,237,869 |
| CNK | 37.24▼ | -0.71 (-1.87%) | 37.92 | 36.65 | 1,575,292 |
| CNL | 14.13▲ | +0.75 (+5.61%) | 14.46 | 13.65 | 87,134 |
| CNM | 46.55▲ | +1.06 (+2.33%) | 47.235 | 45.17 | 1,421,703 |
| CNMD | 49.12▼ | -0.65 (-1.31%) | 50.29 | 48.495 | 302,227 |
| CNNE | 14.78▼ | -0.06 (-0.40%) | 14.99 | 14.72 | 205,108 |
| CNO | 55.16▼ | -0.32 (-0.58%) | 55.40 | 54.725 | 305,147 |
| CNOB | 32.82▼ | -0.27 (-0.82%) | 33.08 | 32.73 | 265,936 |
| CNP | 40.68▲ | +0.01 (+0.02%) | 41.25 | 40.33 | 5,336,006 |
| CNQ | 45.51▲ | +0.06 (+0.13%) | 45.7095 | 44.72 | 4,754,077 |
| CNQQ | 24.6919▲ | +0.4619 (+1.91%) | 24.6919 | 24.55 | 5,174 |
| CNR | 89.60▼ | -0.38 (-0.42%) | 90.10 | 85.53 | 530,283 |
| CNRG | 95.6689▲ | +2.2989 (+2.46%) | 95.96 | 93.37 | 2,158 |
| CNS | 83.60▼ | -0.88 (-1.04%) | 84.929 | 83.25 | 100,916 |
| CNSP | 5.38▲ | +0.145 (+2.77%) | 5.38 | 5.19 | 1,973 |
| CNX | 35.14▲ | +0.01 (+0.03%) | 35.46 | 34.86 | 853,649 |
| CNXC | 25.72▼ | -0.62 (-2.35%) | 26.8192 | 25.56 | 826,039 |
| CNXN | 84.14▼ | -2.46 (-2.84%) | 87.23 | 83.7601 | 123,160 |
| CNXT | 51.38▲ | +0.74 (+1.46%) | 51.48 | 51.20 | 139,082 |
| CNXU | 8.07▼ | -0.40 (-4.72%) | 8.85 | 7.90 | 115,807 |
| COAG | 49.66▼ | -2.50 (-4.79%) | 53.3316 | 48.62 | 411,590 |
| COAL | 24.205▲ | +0.2319 (+0.97%) | 24.276 | 23.785 | 10,465 |
| COCO | 62.25▼ | -1.87 (-2.92%) | 63.97 | 62.15 | 756,429 |
| CODA | 10.64▲ | +0.11 (+1.04%) | 10.835 | 10.40 | 77,969 |
| CODI | 11.00▲ | +0.23 (+2.14%) | 11.14 | 10.7453 | 307,172 |
| COE | 19.50▲ | +0.32 (+1.67%) | 19.50 | 18.60 | 7,177 |
| COF | 217.76▼ | -2.24 (-1.02%) | 219.635 | 216.50 | 1,921,507 |
| COFS | 34.08▼ | -0.28 (-0.81%) | 34.7099 | 33.98 | 70,612 |
| COGT | 42.39▲ | +0.59 (+1.41%) | 42.92 | 41.70 | 1,855,798 |
| COHN | 11.26 | +0.00 (+0.00%) | 11.9054 | 11.26 | 15,410 |
| COHR | 379.13▲ | +44.91 (+13.44%) | 391.365 | 353.15 | 9,996,793 |
| COHU | 52.88▲ | +1.09 (+2.10%) | 54.0233 | 52.202 | 414,974 |
| COIA | 6.67▲ | +0.68 (+11.35%) | 6.79 | 6.09 | 75,815 |
| COIN | 153.60▲ | +8.19 (+5.63%) | 155.3999 | 145.57 | 8,625,465 |
| COKE | 192.99▲ | +4.76 (+2.53%) | 193.95 | 183.915 | 353,631 |
| COLA | 10.70▲ | +0.015 (+0.14%) | 10.70 | 10.70 | 187 |
| COLB | 31.24▲ | +0.21 (+0.68%) | 31.29 | 30.78 | 2,800,373 |
| COLD | 14.96▲ | +0.54 (+3.74%) | 15.065 | 14.39 | 4,183,689 |
| COLL | 29.47▲ | +0.36 (+1.24%) | 29.81 | 28.01 | 978,512 |
| COLM | 57.36▲ | +0.08 (+0.14%) | 57.58 | 56.35 | 512,198 |
| COLO | 46.84▼ | -0.19 (-0.40%) | 47.295 | 46.62 | 120,205 |
| COM | 33.752▼ | -0.008 (-0.02%) | 33.865 | 33.74 | 15,281 |
| COMB | 25.6927▲ | +0.0927 (+0.36%) | 25.8762 | 25.6927 | 19,527 |
| COMP | 12.58 | +0.00 (+0.00%) | 12.985 | 12.565 | 10,171,845 |
| COMT | 32.55▲ | +0.07 (+0.22%) | 32.75 | 32.38 | 217,987 |
| CON | 34.06▲ | +3.52 (+11.53%) | 35.15 | 32.09 | 2,037,661 |
| CONI | 48.9122▼ | -6.0704 (-11.04%) | 53.67 | 48.0629 | 91,828 |
| CONX | 5.31▲ | +0.5269 (+11.02%) | 5.40 | 4.85 | 90,613 |
| CONY | 18.51▲ | +0.71 (+3.99%) | 18.61 | 17.84 | 357,244 |
| COO | 74.23▲ | +0.91 (+1.24%) | 74.58 | 72.65 | 1,534,433 |
| COOK | 61.34▲ | +1.91 (+3.21%) | 63.90 | 58.90 | 38,229 |
| COP | 117.61▲ | +0.85 (+0.73%) | 118.52 | 114.92 | 4,243,520 |
| COPJ | 45.05▲ | +1.50 (+3.44%) | 45.18 | 44.42 | 135,381 |
| COPL | 10.48 | +0.00 (+0.00%) | 10.485 | 10.48 | 140,804 |
| COPP | 42.82▲ | +0.8302 (+1.98%) | 42.9799 | 42.31 | 123,020 |
| COPX | 88.03▲ | +1.94 (+2.25%) | 88.56 | 87.115 | 4,386,067 |
| COPY | 15.81▲ | +0.05 (+0.32%) | 15.95 | 15.755 | 141,905 |
| COPZ | 17.3021▲ | +0.8021 (+4.86%) | 17.45 | 17.0901 | 13,314 |
| COR | 320.46▼ | -4.55 (-1.40%) | 328.99 | 319.46 | 1,160,001 |
| CORB | 29.12▲ | +0.066 (+0.23%) | 29.12 | 29.08 | 89,735 |
| CORN | 17.64▲ | +0.03 (+0.17%) | 17.81 | 17.605 | 126,327 |
| CORO | 36.82▲ | +0.38 (+1.04%) | 36.95 | 36.68 | 764,835 |
| CORP | 95.2244▲ | +0.1244 (+0.13%) | 95.33 | 95.14 | 48,848 |
| CORT | 110.77▲ | +2.82 (+2.61%) | 110.79 | 108.075 | 730,925 |
| CORZ | 21.01▼ | -0.04 (-0.19%) | 21.585 | 20.44 | 8,388,863 |
| COSO | 28.04▲ | +0.37 (+1.34%) | 28.25 | 27.72 | 77,477 |