Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CTAP | 30.04▼ | -0.23 (-0.76%) | 30.08 | 29.71 | 75,559 |
| CTAS | 171.26▼ | -1.80 (-1.04%) | 173.00 | 170.32 | 4,253,207 |
| CTBI | 66.86▲ | +0.16 (+0.24%) | 67.28 | 66.58 | 87,454 |
| CTEC | 76.61▼ | -0.6118 (-0.79%) | 78.67 | 75.8801 | 6,311 |
| CTEV | 25.12▲ | +0.56 (+2.28%) | 25.81 | 24.12 | 93,945 |
| CTEX | 47.7219▼ | -1.5413 (-3.13%) | 49.40 | 47.7219 | 417 |
| CTGO | 20.11▲ | +0.16 (+0.80%) | 20.755 | 19.50 | 364,695 |
| CTNM | 13.49▲ | +0.18 (+1.35%) | 13.525 | 13.22 | 99,418 |
| CTO | 20.55▼ | -0.30 (-1.44%) | 20.925 | 20.42 | 553,352 |
| CTOS | 9.58▼ | -0.20 (-2.04%) | 9.955 | 9.495 | 793,898 |
| CTRE | 40.82▼ | -0.42 (-1.02%) | 41.49 | 40.48 | 1,347,522 |
| CTRI | 30.74▲ | +0.07 (+0.23%) | 31.14 | 29.87 | 1,718,947 |
| CTRN | 46.01▼ | -4.49 (-8.89%) | 49.92 | 44.605 | 152,372 |
| CTS | 64.21▼ | -0.58 (-0.90%) | 65.70 | 63.45 | 160,424 |
| CTSH | 55.755▲ | +1.905 (+3.54%) | 56.14 | 53.15 | 14,302,869 |
| CTVA | 78.28▼ | -2.32 (-2.88%) | 80.785 | 78.26 | 6,431,397 |
| CTWO | 17.575▲ | +0.275 (+1.59%) | 17.575 | 17.50 | 158 |
| CUB | 10.83▲ | +0.02 (+0.19%) | 10.855 | 10.83 | 1,183,719 |
| CUBE | 40.00▼ | -0.54 (-1.33%) | 40.545 | 39.98 | 1,285,030 |
| CUBI | 75.14▼ | -0.23 (-0.31%) | 75.82 | 74.49 | 408,720 |
| CUE | 21.90▼ | -0.74 (-3.27%) | 22.98 | 20.77 | 87,631 |
| CURB | 29.13▼ | -0.03 (-0.10%) | 29.28 | 28.76 | 587,514 |
| CURE | 94.84▼ | -2.51 (-2.58%) | 97.34 | 94.08 | 77,243 |
| CUSD | 19.275▼ | -0.46 (-2.33%) | 19.275 | 19.275 | 13 |
| CUT | 27.5982▼ | -0.1441 (-0.52%) | 27.705 | 27.5914 | 4,115 |
| CUZ | 26.81 | +0.00 (+0.00%) | 27.16 | 26.53 | 944,586 |
| CV | 6.78▲ | +0.13 (+1.95%) | 6.84 | 6.50 | 66,898 |
| CVBF | 20.36▼ | -0.05 (-0.24%) | 20.565 | 20.285 | 1,461,399 |
| CVCO | 536.52▼ | -1.92 (-0.36%) | 554.70 | 533.0801 | 180,521 |
| CVE | 27.57▼ | -0.47 (-1.68%) | 27.975 | 27.36 | 8,347,346 |
| CVEO | 34.15▼ | -0.80 (-2.29%) | 34.97 | 34.04 | 50,611 |
| CVGD | 25.2432▼ | -0.0368 (-0.15%) | 25.275 | 25.2432 | 100 |
| CVGI | 5.15▼ | -0.10 (-1.90%) | 5.27 | 5.05 | 243,725 |
| CVI | 33.22▼ | -0.40 (-1.19%) | 34.04 | 33.05 | 474,927 |
| CVIE | 84.40▲ | +0.366 (+0.44%) | 84.755 | 84.2024 | 11,002 |
| CVLC | 94.3906▲ | +0.2906 (+0.31%) | 94.59 | 94.2279 | 6,707 |
| CVLG | 39.70▲ | +0.15 (+0.38%) | 39.85 | 39.07 | 133,804 |
| CVLT | 118.75▲ | +8.02 (+7.24%) | 119.49 | 109.505 | 1,000,670 |
| CVMC | 72.72▲ | +0.1454 (+0.20%) | 72.83 | 72.63 | 5,870 |
| CVNA | 73.00▼ | -0.49 (-0.67%) | 74.00 | 71.63 | 16,462,677 |
| CVNX | 15.6042▼ | -0.2196 (-1.39%) | 15.83 | 15.06 | 20,817 |
| CVNY | 24.5842▼ | -0.0446 (-0.18%) | 24.81 | 24.10 | 18,060 |
| CVR | 9.625▼ | -0.375 (-3.75%) | 9.80 | 9.2501 | 4,468 |
| CVRD | 18.8182▲ | +0.1254 (+0.67%) | 18.8182 | 18.78 | 190 |
| CVRT | 54.6347▲ | +2.7322 (+5.26%) | 61.3858 | 39.9874 | 112,846 |
| CVRX | 5.58▼ | -0.05 (-0.89%) | 5.7699 | 5.52 | 160,406 |
| CVS | 90.98▼ | -1.99 (-2.14%) | 93.55 | 90.57 | 4,590,825 |
| CVSA | 117.80▼ | -3.33 (-2.75%) | 121.27 | 117.45 | 265,878 |
| CVSB | 50.65▼ | -0.145 (-0.29%) | 50.65 | 50.58 | 10,517 |
| CVSM | 25.673▼ | -0.107 (-0.42%) | 25.7971 | 25.673 | 150 |
| CVU | 5.23▲ | +0.19 (+3.77%) | 5.33 | 4.8901 | 247,516 |
| CVV | 5.96▲ | +0.055 (+0.93%) | 6.0925 | 5.61 | 77,348 |
| CVX | 182.46▼ | -0.57 (-0.31%) | 182.90 | 180.40 | 13,864,236 |
| CVY | 28.853▲ | +0.0956 (+0.33%) | 29.01 | 28.853 | 2,715 |
| CW | 747.61▼ | -0.12 (-0.02%) | 753.24 | 732.35 | 879,225 |
| CWAN | 24.34▼ | -0.01 (-0.04%) | 24.39 | 24.32 | 2,529,360 |
| CWB | 108.10▲ | +0.38 (+0.35%) | 108.12 | 106.87 | 374,789 |
| CWBC | 24.01▼ | -0.04 (-0.17%) | 24.29 | 23.95 | 224,299 |
| CWCO | 30.18▲ | +0.03 (+0.10%) | 30.4799 | 29.97 | 54,803 |
| CWEB | 23.08▲ | +0.20 (+0.87%) | 23.32 | 22.47 | 523,513 |
| CWEN | 41.16▲ | +0.53 (+1.30%) | 41.19 | 40.04 | 1,320,993 |
| CWH | 7.33▼ | -0.33 (-4.31%) | 7.7297 | 7.31 | 3,400,512 |
| CWI | 40.83▲ | +0.03 (+0.07%) | 41.09 | 40.75 | 158,243 |
| CWK | 12.44▼ | -0.32 (-2.51%) | 12.805 | 12.38 | 1,496,629 |
| CWS | 67.5332▼ | -0.3253 (-0.48%) | 67.69 | 67.27 | 5,729 |
| CWST | 82.17▼ | -2.05 (-2.43%) | 83.709 | 80.91 | 636,281 |
| CWT | 45.10▲ | +1.28 (+2.92%) | 45.18 | 43.62 | 1,267,779 |
| CWY | 21.635▼ | -0.1493 (-0.69%) | 21.635 | 21.34 | 1,962 |
| CX | 13.09▲ | +0.03 (+0.23%) | 13.22 | 12.935 | 3,735,835 |
| CXDO | 9.88▼ | -0.075 (-0.75%) | 10.20 | 9.70 | 578,169 |
| CXH | 7.69▲ | +0.08 (+1.05%) | 7.7268 | 7.59 | 23,869 |
| CXM | 5.58▲ | +0.22 (+4.10%) | 5.64 | 5.415 | 3,063,700 |
| CXRN | 17.8997▼ | -0.7103 (-3.82%) | 18.44 | 17.79 | 10,923 |
| CXSE | 39.83▼ | -0.095 (-0.24%) | 40.00 | 39.75 | 74,526 |
| CXT | 38.84▼ | -1.26 (-3.14%) | 40.06 | 38.48 | 982,080 |
| CXW | 21.08▼ | -0.69 (-3.17%) | 21.69 | 21.03 | 784,872 |
| CYD | 56.72▲ | +0.39 (+0.69%) | 57.84 | 54.4001 | 153,135 |
| CYRX | 15.69▲ | +0.44 (+2.89%) | 15.845 | 15.025 | 969,133 |
| CYTK | 76.76▼ | -0.05 (-0.07%) | 77.11 | 76.11 | 1,843,508 |
| CZA | 117.1573▼ | -0.2097 (-0.18%) | 117.71 | 117.1573 | 1,839 |
| CZAR | 31.665▲ | +0.0962 (+0.30%) | 31.69 | 31.665 | 100 |
| CZFS | 65.03▼ | -1.07 (-1.62%) | 66.725 | 65.03 | 6,003 |
| CZNC | 21.06▼ | -0.10 (-0.47%) | 21.28 | 20.9541 | 98,847 |
| CZR | 29.05▼ | -0.03 (-0.10%) | 29.11 | 28.92 | 17,091,850 |
| CZWI | 20.40▼ | -0.23 (-1.11%) | 20.61 | 20.00 | 25,735 |
| D | 66.94▼ | -0.44 (-0.65%) | 67.11 | 65.87 | 10,145,226 |
| DAAQ | 10.31▼ | -0.01 (-0.10%) | 10.3143 | 10.31 | 40,430 |
| DABS | 50.642▼ | -0.018 (-0.04%) | 50.685 | 50.64 | 3,217 |
| DAC | 125.21▼ | -0.71 (-0.56%) | 126.83 | 122.57 | 140,306 |
| DADS | 21.63▼ | -0.065 (-0.30%) | 21.63 | 21.575 | 373 |
| DAK | 29.46▼ | -0.0252 (-0.09%) | 29.46 | 29.46 | 59 |
| DAKT | 20.68▲ | +0.06 (+0.29%) | 20.84 | 20.37 | 374,143 |
| DAL | 82.48▼ | -0.01 (-0.01%) | 83.83 | 82.36 | 5,525,188 |
| DALI | 31.1526▲ | +0.0482 (+0.15%) | 31.1526 | 31.06 | 331 |
| DAN | 35.41▼ | -0.76 (-2.10%) | 36.19 | 35.21 | 720,867 |
| DANA | 25.17▲ | +0.03 (+0.12%) | 25.225 | 25.17 | 219 |
| DAO | 11.95▲ | +0.31 (+2.66%) | 12.24 | 11.225 | 108,980 |
| DAPP | 22.70▼ | -0.11 (-0.48%) | 22.79 | 21.99 | 1,124,579 |
| DAR | 59.10▼ | -0.52 (-0.87%) | 60.038 | 58.73 | 1,555,420 |
| DARP | 58.08▼ | -0.8108 (-1.38%) | 59.03 | 58.08 | 8,516 |