Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| COSO | 22.80▲ | +0.19 (+0.84%) | 22.815 | 22.51 | 11,024 |
| COST | 894.68▼ | -1.18 (-0.13%) | 905.89 | 893.12 | 2,096,935 |
| COTG | 12.561▼ | -0.024 (-0.19%) | 12.86 | 12.53 | 96,500 |
| COUR | 8.44▲ | +0.07 (+0.84%) | 8.475 | 8.32 | 1,704,670 |
| COWG | 35.56▲ | +0.28 (+0.79%) | 35.675 | 35.34 | 283,026 |
| COWS | 33.3719▲ | +0.1209 (+0.36%) | 33.62 | 33.3719 | 4,952 |
| COYA | 6.02▲ | +0.02 (+0.33%) | 6.17 | 5.91 | 155,506 |
| COYY | 9.97▼ | -0.33 (-3.20%) | 10.005 | 9.72 | 301,000 |
| CP | 73.76▼ | -0.19 (-0.26%) | 74.425 | 73.02 | 2,483,961 |
| CPA | 118.99▲ | +0.75 (+0.63%) | 120.08 | 118.34 | 204,700 |
| CPAC | 6.82▲ | +0.05 (+0.74%) | 6.84 | 6.73 | 15,400 |
| CPAG | 102.118▼ | -0.1243 (-0.12%) | 102.21 | 102.09 | 3,500 |
| CPAI | 40.04▲ | +0.12 (+0.30%) | 40.1314 | 39.9685 | 7,280 |
| CPAY | 310.64▲ | +13.25 (+4.46%) | 312.282 | 299.18 | 700,344 |
| CPB | 29.60▲ | +0.24 (+0.82%) | 29.62 | 29.18 | 7,590,000 |
| CPBI | 16.35▲ | +0.06 (+0.37%) | 16.3599 | 16.29 | 6,967 |
| CPER | 33.35▲ | +0.51 (+1.55%) | 33.51 | 33.13 | 609,588 |
| CPF | 30.57▼ | -0.04 (-0.13%) | 30.68 | 29.92 | 117,520 |
| CPHC | 15.50▲ | +0.4291 (+2.85%) | 15.50 | 15.07 | 979 |
| CPHY | 51.074▲ | +0.0265 (+0.05%) | 51.074 | 51.074 | 100 |
| CPII | 18.99▲ | +0.01 (+0.05%) | 18.99 | 18.98 | 100 |
| CPK | 129.14▲ | +0.23 (+0.18%) | 129.72 | 127.19 | 125,600 |
| CPLB | 21.245▼ | -0.035 (-0.16%) | 21.26 | 21.221 | 4,200 |
| CPLS | 35.705▼ | -0.047 (-0.13%) | 35.78 | 35.70 | 5,100 |
| CPNG | 27.11▲ | +0.09 (+0.33%) | 27.48 | 26.96 | 11,289,200 |
| CPNJ | 26.8884▲ | +0.0046 (+0.02%) | 26.905 | 26.88 | 1,456 |
| CPNM | 25.878▲ | +0.0092 (+0.04%) | 25.878 | 25.878 | 100 |
| CPNQ | 26.521▲ | +0.015 (+0.06%) | 26.538 | 26.50 | 6,900 |
| CPNS | 27.189▲ | +0.0201 (+0.07%) | 27.189 | 27.16 | 600 |
| CPRA | 26.4149▲ | +0.0011 (+0.00%) | 26.4149 | 26.4149 | 0 |
| CPRI | 27.04▼ | -0.62 (-2.24%) | 27.84 | 26.93 | 1,802,948 |
| CPRJ | 26.698▼ | -0.0007 (+0.00%) | 26.698 | 26.698 | 100 |
| CPRO | 26.972▲ | +0.017 (+0.06%) | 26.98 | 26.95 | 3,400 |
| CPRT | 38.72▼ | -0.08 (-0.21%) | 38.98 | 38.63 | 8,190,100 |
| CPRX | 23.53▲ | +0.45 (+1.95%) | 23.55 | 23.02 | 1,088,785 |
| CPRY | 26.68▲ | +0.0047 (+0.02%) | 26.68 | 26.63 | 2,500 |
| CPS | 30.07▲ | +0.09 (+0.30%) | 30.70 | 29.77 | 89,740 |
| CPSA | 26.85▲ | +0.035 (+0.13%) | 26.85 | 26.84 | 1,900 |
| CPSD | 25.975▲ | +0.026 (+0.10%) | 25.98 | 25.93 | 21,300 |
| CPSF | 25.45▲ | +0.025 (+0.10%) | 25.45 | 25.45 | 0 |
| CPSJ | 26.815▲ | +0.0399 (+0.15%) | 26.815 | 26.79 | 1,200 |
| CPSM | 28.5089▲ | +0.0342 (+0.12%) | 28.5275 | 28.4601 | 6,389 |
| CPSN | 26.855▲ | +0.04 (+0.15%) | 26.89 | 26.82 | 3,500 |
| CPSO | 27.00▲ | +0.021 (+0.08%) | 27.05 | 26.98 | 2,100 |
| CPSP | 25.975▲ | +0.025 (+0.10%) | 25.975 | 25.92 | 3,600 |
| CPSR | 25.08▲ | +0.025 (+0.10%) | 25.08 | 25.08 | 24 |
| CPSS | 8.60▼ | -0.09 (-1.04%) | 8.74 | 8.58 | 13,538 |
| CPST | 26.956▲ | +0.051 (+0.19%) | 26.97 | 26.93 | 1,300 |
| CPSU | 26.951▲ | +0.011 (+0.04%) | 26.951 | 26.951 | 1,721 |
| CPSY | 24.9801▲ | +0.0151 (+0.06%) | 24.984 | 24.9801 | 686 |
| CPT | 103.88▼ | -0.63 (-0.60%) | 105.01 | 103.46 | 764,300 |
| CPXR | 24.73▲ | +0.9313 (+3.91%) | 24.85 | 24.40 | 13,500 |
| CPZ | 14.90▲ | +0.025 (+0.17%) | 14.94 | 14.82 | 64,400 |
| CQQQ | 52.92▲ | +0.74 (+1.42%) | 53.095 | 52.81 | 1,320,093 |
| CR | 187.79▼ | -0.14 (-0.07%) | 188.39 | 186.07 | 309,438 |
| CRAI | 189.31▲ | +1.49 (+0.79%) | 190.915 | 185.375 | 68,166 |
| CRAK | 39.9612▲ | +0.2012 (+0.51%) | 40.14 | 39.76 | 6,925 |
| CRAQ | 10.08 | +0.00 (+0.00%) | 10.08 | 10.08 | 0 |
| CRBG | 30.37▲ | +0.11 (+0.36%) | 30.76 | 30.24 | 7,280,909 |
| CRBN | 232.5375▲ | +0.6275 (+0.27%) | 232.8092 | 232.4301 | 2,468 |
| CRBP | 10.24▼ | -0.45 (-4.21%) | 10.68 | 10.10 | 261,229 |
| CRC | 47.64▼ | -0.10 (-0.21%) | 48.735 | 47.52 | 682,101 |
| CRCL | 85.62▼ | -1.84 (-2.10%) | 86.66 | 83.14 | 10,474,074 |
| CRCO | 26.423▼ | -0.369 (-1.38%) | 26.61 | 25.81 | 22,600 |
| CRD.A | 11.00▼ | -0.04 (-0.36%) | 11.15 | 10.96 | 36,100 |
| CRD.B | 10.38▼ | -0.26 (-2.44%) | 10.65 | 10.19 | 7,700 |
| CRDO | 176.04▼ | -4.88 (-2.70%) | 186.50 | 173.90 | 5,292,226 |
| CRDT | 23.18 | +0.00 (+0.00%) | 23.238 | 23.18 | 22,400 |
| CRED | 20.5809▼ | -0.0091 (-0.04%) | 20.5809 | 20.5809 | 15 |
| CRESY | 11.49▼ | -0.19 (-1.63%) | 12.10 | 11.35 | 241,003 |
| CRF | 8.02▲ | +0.02 (+0.25%) | 8.03 | 8.00 | 543,849 |
| CRGY | 9.98▲ | +0.21 (+2.15%) | 10.225 | 9.77 | 3,070,786 |
| CRH | 119.49▼ | -1.56 (-1.29%) | 121.35 | 118.595 | 9,165,211 |
| CRI | 31.87▲ | +0.67 (+2.15%) | 32.65 | 31.025 | 1,044,410 |
| CRK | 27.37▲ | +0.54 (+2.01%) | 28.10 | 27.32 | 2,233,200 |
| CRL | 184.31▲ | +0.27 (+0.15%) | 185.90 | 182.71 | 705,100 |
| CRM | 260.57▲ | +13.11 (+5.30%) | 261.88 | 249.50 | 15,846,200 |
| CRMD | 10.56▼ | -0.08 (-0.75%) | 10.78 | 10.38 | 1,610,866 |
| CRMG | 13.34▲ | +1.24 (+10.25%) | 13.4705 | 12.35 | 562,004 |
| CRML | 10.10▲ | +0.16 (+1.61%) | 10.6799 | 9.51 | 12,117,907 |
| CRMT | 26.04▲ | +0.18 (+0.70%) | 27.64 | 25.2065 | 250,290 |
| CRNC | 12.64▼ | -0.31 (-2.39%) | 13.17 | 12.62 | 1,256,320 |
| CRNX | 46.67▼ | -0.75 (-1.58%) | 47.83 | 46.65 | 566,608 |
| CROX | 89.70▲ | +1.46 (+1.65%) | 90.82 | 88.04 | 1,369,975 |
| CRPT | 16.86▼ | -0.77 (-4.37%) | 17.54 | 16.55 | 54,000 |
| CRS | 307.12▼ | -7.62 (-2.42%) | 320.42 | 303.24 | 978,646 |
| CRSH | 26.0506▼ | -0.0594 (-0.23%) | 26.20 | 25.90 | 50,622 |
| CRSP | 56.88▼ | -1.30 (-2.23%) | 58.76 | 56.01 | 1,660,255 |
| CRSR | 6.53▼ | -0.17 (-2.54%) | 6.70 | 6.47 | 1,264,686 |
| CRT | 8.61▲ | +0.02 (+0.23%) | 8.72 | 8.55 | 13,300 |
| CRTC | 36.89▲ | +0.037 (+0.10%) | 37.11 | 36.84 | 46,400 |
| CRTO | 21.00▲ | +1.42 (+7.25%) | 21.48 | 19.7018 | 593,407 |
| CRUS | 123.82▲ | +1.94 (+1.59%) | 124.845 | 122.4001 | 444,374 |
| CRVL | 69.17▼ | -1.19 (-1.69%) | 70.60 | 68.50 | 202,720 |
| CRVO | 8.69▼ | -0.37 (-4.08%) | 9.22 | 8.64 | 56,847 |
| CRVS | 8.81 | +0.00 (+0.00%) | 9.38 | 8.79 | 1,275,670 |
| CRWD | 512.03▼ | -1.09 (-0.21%) | 526.89 | 508.32 | 2,629,448 |
| CRWL | 37.27▼ | -0.27 (-0.72%) | 39.50 | 36.831 | 204,600 |
| CRWV | 88.30▲ | +2.55 (+2.97%) | 88.76 | 84.62 | 20,076,811 |
| CSB | 59.1171▼ | -0.0048 (-0.01%) | 59.3805 | 59.07 | 11,166 |