Technical stock screener for Closing Price: Greater Than 50 results.
Ideas for the best stocks to buy based on data for Apr 30, 2024.
Register FREE to see today's results| Symbol | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CHTR | 255.94▼ | -3.82 (-1.47%) | 259.455 | 252.9254 | 1,587,062 |
| CI | 357.04▲ | +0.60 (+0.17%) | 357.95 | 355.70 | 1,216,228 |
| CIBR | 53.97▼ | -1.02 (-1.85%) | 54.86 | 53.96 | 1,154,321 |
| CIGI | 104.04▼ | -3.10 (-2.89%) | 106.78 | 103.84 | 92,912 |
| CINF | 115.69▲ | +2.14 (+1.88%) | 116.04 | 113.04 | 1,289,782 |
| CIVI | 71.96▼ | -2.71 (-3.63%) | 74.405 | 71.78 | 1,596,473 |
| CL | 91.92▲ | +1.43 (+1.58%) | 92.09 | 90.79 | 5,286,727 |
| CLH | 189.45▼ | -3.68 (-1.91%) | 194.00 | 189.32 | 329,596 |
| CLMB | 64.46▼ | -3.35 (-4.94%) | 65.83 | 64.37 | 8,492 |
| CLOA | 51.82 | +0.00 (+0.00%) | 51.85 | 51.82 | 89,023 |
| CLOI | 52.75▼ | -0.05 (-0.09%) | 52.81 | 52.75 | 57,100 |
| CLX | 147.87▼ | -1.05 (-0.71%) | 148.70 | 146.60 | 1,784,823 |
| CMA | 50.17▼ | -1.25 (-2.43%) | 51.30 | 50.065 | 1,816,685 |
| CMC | 53.74▼ | -1.13 (-2.06%) | 54.67 | 53.65 | 967,313 |
| CME | 209.64▲ | +0.02 (+0.01%) | 210.14 | 207.685 | 1,394,473 |
| CMF | 56.75▼ | -0.06 (-0.11%) | 56.79 | 56.705 | 224,629 |
| CMG | 3,159.60▼ | -49.87 (-1.55%) | 3,213.90 | 3,152.0001 | 343,658 |
| CMI | 282.49▼ | -11.16 (-3.80%) | 290.75 | 282.45 | 1,212,242 |
| CMPR | 85.27▼ | -4.05 (-4.53%) | 88.63 | 85.15 | 143,919 |
| CMS | 60.61▲ | +0.41 (+0.68%) | 60.97 | 59.49 | 3,496,697 |
| CNC | 73.06▼ | -0.77 (-1.04%) | 73.80 | 72.88 | 4,509,106 |
| CNI | 121.44▼ | -2.61 (-2.10%) | 123.52 | 121.37 | 1,079,376 |
| CNM | 56.47▼ | -0.93 (-1.62%) | 57.545 | 56.46 | 1,437,680 |
| CNMD | 67.98▲ | +0.76 (+1.13%) | 68.81 | 66.57 | 693,326 |
| CNQ | 75.82▼ | -2.38 (-3.04%) | 77.69 | 75.72 | 2,318,923 |
| CNRG | 58.7543▼ | -1.0757 (-1.80%) | 59.21 | 58.7543 | 21,739 |
| CNS | 68.78▼ | -1.51 (-2.15%) | 70.195 | 68.59 | 275,175 |
| CNXC | 54.67▼ | -1.46 (-2.60%) | 56.04 | 54.64 | 338,676 |
| CNXN | 61.97▼ | -1.41 (-2.22%) | 63.4975 | 61.81 | 65,012 |
| COF | 143.43▼ | -2.07 (-1.42%) | 145.025 | 143.34 | 2,038,180 |
| COHR | 54.63▼ | -1.21 (-2.17%) | 57.025 | 53.60 | 1,725,011 |
| COIN | 203.93▼ | -14.23 (-6.52%) | 216.57 | 202.59 | 9,046,052 |
| COKE | 826.00▼ | -8.045 (-0.96%) | 834.06 | 821.15 | 56,025 |
| COLM | 79.63▲ | +0.54 (+0.68%) | 80.51 | 78.20 | 678,759 |
| COO | 89.06▼ | -0.83 (-0.92%) | 89.65 | 88.44 | 951,362 |
| COOP | 77.20▼ | -2.04 (-2.57%) | 79.2083 | 77.115 | 427,858 |
| COP | 125.62▼ | -4.60 (-3.53%) | 129.855 | 125.43 | 6,296,791 |
| COR | 239.05▼ | -0.88 (-0.37%) | 240.26 | 238.00 | 1,589,325 |
| CORP | 93.48▼ | -0.30 (-0.32%) | 93.72 | 93.45 | 46,456 |
| COST | 722.90▼ | -3.43 (-0.47%) | 725.51 | 717.10 | 1,734,680 |
| CP | 78.43▼ | -2.42 (-2.99%) | 80.49 | 78.41 | 2,954,024 |
| CPA | 95.50▼ | -3.03 (-3.08%) | 97.86 | 95.40 | 214,991 |
| CPAY | 302.14▼ | -2.95 (-0.97%) | 305.11 | 301.92 | 365,381 |
| CPK | 105.87▼ | -0.46 (-0.43%) | 106.835 | 104.63 | 97,144 |
| CPRT | 54.31▼ | -1.40 (-2.51%) | 55.62 | 54.29 | 3,761,200 |
| CPT | 99.68▼ | -0.60 (-0.60%) | 100.545 | 99.345 | 950,813 |
| CR | 140.01▼ | -4.26 (-2.95%) | 145.29 | 139.92 | 232,821 |
| CRAI | 145.09▼ | -3.19 (-2.15%) | 149.4791 | 144.98 | 22,115 |
| CRBN | 172.6784▼ | -2.4236 (-1.38%) | 174.54 | 172.6784 | 4,772 |
| CRC | 52.86▼ | -2.68 (-4.83%) | 55.20 | 52.79 | 481,069 |
| CRH | 77.42▼ | -1.44 (-1.83%) | 79.18 | 77.27 | 2,886,999 |
| CRI | 68.41▼ | -2.03 (-2.88%) | 69.73 | 68.345 | 815,570 |
| CRL | 229.00▼ | -3.10 (-1.34%) | 232.18 | 225.58 | 512,341 |
| CRM | 268.94▼ | -6.80 (-2.47%) | 274.61 | 268.355 | 5,217,985 |
| CRMT | 57.24▼ | -1.21 (-2.07%) | 57.71 | 56.985 | 26,641 |
| CROX | 124.37▼ | -3.32 (-2.60%) | 127.56 | 124.31 | 756,279 |
| CRS | 85.70▲ | +1.97 (+2.35%) | 86.79 | 82.46 | 1,084,268 |
| CRSP | 52.99▼ | -1.84 (-3.36%) | 54.435 | 52.73 | 1,119,926 |
| CRUS | 88.57▼ | -1.73 (-1.92%) | 90.52 | 88.50 | 315,763 |
| CRVL | 238.85▼ | -3.04 (-1.26%) | 241.33 | 238.30 | 25,819 |
| CRWD | 292.54▼ | -11.50 (-3.78%) | 303.065 | 292.33 | 1,930,198 |
| CSA | 65.4866▼ | -1.1234 (-1.69%) | 65.4866 | 65.4866 | 185 |
| CSB | 53.44▼ | -0.7574 (-1.40%) | 53.80 | 53.44 | 9,801 |
| CSD | 68.31▼ | -2.06 (-2.93%) | 69.55 | 68.31 | 4,763 |
| CSGP | 91.53▼ | -0.97 (-1.05%) | 92.84 | 91.03 | 2,221,649 |
| CSL | 388.25▼ | -8.75 (-2.20%) | 397.8299 | 386.72 | 590,999 |
| CSR | 67.25▲ | +2.53 (+3.91%) | 67.87 | 63.70 | 141,790 |
| CSWI | 237.62▼ | -2.36 (-0.98%) | 241.495 | 237.19 | 108,312 |
| CTAS | 658.34▼ | -7.49 (-1.12%) | 671.22 | 656.681 | 418,550 |
| CTLT | 55.85▼ | -0.45 (-0.80%) | 56.50 | 55.78 | 1,543,210 |
| CTSH | 65.68▼ | -0.85 (-1.28%) | 66.80 | 65.56 | 3,858,508 |
| CTVA | 54.13▼ | -1.37 (-2.47%) | 55.15 | 54.11 | 3,519,982 |
| CURE | 105.91▼ | -0.34 (-0.32%) | 107.8546 | 105.82 | 20,522 |
| CVCO | 364.21▼ | -10.26 (-2.74%) | 370.58 | 362.60 | 56,196 |
| CVIE | 54.9357▼ | -0.6984 (-1.26%) | 55.4435 | 54.9357 | 1,102 |
| CVLC | 62.8598▼ | -0.9002 (-1.41%) | 63.59 | 62.8598 | 743 |
| CVLT | 102.47▲ | +3.04 (+3.06%) | 107.46 | 100.40 | 715,641 |
| CVMC | 54.3502▼ | -0.8641 (-1.56%) | 54.3502 | 54.3502 | 110 |
| CVNA | 82.92▼ | -0.84 (-1.00%) | 83.63 | 80.07 | 3,919,218 |
| CVS | 67.71▲ | +0.26 (+0.39%) | 68.185 | 66.92 | 13,488,466 |
| CVSB | 50.3497▼ | -0.1903 (-0.38%) | 50.3497 | 50.30 | 8,089 |
| CVSE | 60.1812▼ | -0.7548 (-1.24%) | 60.1812 | 60.1812 | 76 |
| CVX | 161.27▼ | -5.06 (-3.04%) | 166.12 | 160.95 | 8,457,341 |
| CW | 253.42▼ | -3.58 (-1.39%) | 259.88 | 253.23 | 317,528 |
| CWB | 70.26▼ | -0.67 (-0.94%) | 70.76 | 70.245 | 359,743 |
| CWS | 60.65▼ | -0.82 (-1.33%) | 61.33 | 60.53 | 5,904 |
| CWST | 90.40▼ | -0.42 (-0.46%) | 91.31 | 90.08 | 210,241 |
| CXT | 60.81▼ | -1.78 (-2.84%) | 62.365 | 60.74 | 272,904 |
| CYBR | 239.25▼ | -4.32 (-1.77%) | 244.58 | 237.92 | 543,850 |
| CYTK | 61.32▼ | -1.21 (-1.94%) | 62.28 | 60.86 | 2,530,099 |
| CZA | 96.6801▼ | -0.9669 (-0.99%) | 97.2062 | 96.6801 | 3,074 |
| D | 50.98▼ | -0.16 (-0.31%) | 51.495 | 50.21 | 4,741,131 |
| DAC | 76.51▼ | -0.58 (-0.75%) | 76.84 | 75.675 | 91,672 |
| DAL | 50.07▼ | -0.38 (-0.75%) | 50.73 | 49.77 | 11,063,134 |
| DASH | 129.26▼ | -2.86 (-2.16%) | 133.0124 | 128.88 | 2,845,604 |
| DAY | 61.37▼ | -0.61 (-0.98%) | 62.425 | 60.58 | 3,024,154 |
| DBJP | 74.08▲ | +0.30 (+0.41%) | 74.7375 | 74.0201 | 19,958 |
| DBP | 55.5951▼ | -1.1528 (-2.03%) | 55.75 | 55.55 | 6,659 |
| DCI | 72.20▼ | -0.75 (-1.03%) | 73.145 | 72.11 | 582,816 |
| DCO | 54.09▼ | -0.06 (-0.11%) | 54.73 | 54.005 | 79,565 |