Technical stock screener for Closing Price: Greater Than 50 results.
Ideas for the best stocks to buy based on data for Aug 29, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CASH | 79.47▼ | -0.65 (-0.81%) | 80.59 | 78.14 | 200,051 |
| CASY | 494.52▼ | -1.48 (-0.30%) | 497.77 | 490.00 | 242,876 |
| CAT | 419.04▼ | -15.87 (-3.65%) | 428.10 | 414.37 | 3,673,787 |
| CATH | 78.4354▼ | -0.5763 (-0.73%) | 78.92 | 78.287 | 54,383 |
| CAVA | 67.55▼ | -0.66 (-0.97%) | 68.1999 | 66.40 | 2,932,426 |
| CB | 275.07▲ | +1.82 (+0.67%) | 276.21 | 273.62 | 1,247,546 |
| CBRE | 162.12▲ | +0.13 (+0.08%) | 163.33 | 161.51 | 1,399,000 |
| CBRL | 59.82▼ | -0.24 (-0.40%) | 61.37 | 59.36 | 1,023,397 |
| CBSH | 61.94▼ | -0.05 (-0.08%) | 62.48 | 61.84 | 668,400 |
| CBT | 81.56▼ | -0.21 (-0.26%) | 82.35 | 80.81 | 349,200 |
| CBU | 59.89▼ | -0.65 (-1.07%) | 61.31 | 59.81 | 192,650 |
| CBZ | 64.54▲ | +0.02 (+0.03%) | 64.78 | 63.94 | 349,400 |
| CCB | 114.50▲ | +0.20 (+0.17%) | 115.556 | 113.985 | 81,622 |
| CCEP | 88.86▲ | +0.03 (+0.03%) | 89.33 | 88.62 | 1,581,792 |
| CCI | 99.14▲ | +1.40 (+1.43%) | 99.25 | 97.86 | 3,262,895 |
| CCJ | 77.39▼ | -1.24 (-1.58%) | 83.02 | 76.28 | 6,953,009 |
| CCK | 99.38▼ | -0.75 (-0.75%) | 100.89 | 99.105 | 787,401 |
| CCS | 65.88▲ | +0.22 (+0.34%) | 66.16 | 65.095 | 293,800 |
| CDC | 66.3656▲ | +0.2224 (+0.34%) | 66.4338 | 66.14 | 6,096 |
| CDEI | 77.217▼ | -0.45 (-0.58%) | 77.25 | 77.217 | 200 |
| CDL | 69.221▲ | +0.2376 (+0.34%) | 69.2629 | 69.035 | 29,525 |
| CDNS | 350.43▼ | -3.86 (-1.09%) | 355.23 | 346.19 | 1,303,700 |
| CDTX | 65.39▲ | +0.16 (+0.25%) | 65.72 | 63.815 | 188,319 |
| CDW | 164.76▼ | -1.11 (-0.67%) | 168.055 | 164.11 | 1,109,842 |
| CEG | 307.98▼ | -11.57 (-3.62%) | 317.99 | 305.89 | 2,326,300 |
| CELC | 51.23▼ | -3.37 (-6.17%) | 55.00 | 51.17 | 731,241 |
| CELH | 62.88▲ | +3.19 (+5.34%) | 63.50 | 60.82 | 10,285,930 |
| CF | 86.63▼ | -0.68 (-0.78%) | 87.44 | 86.245 | 1,380,864 |
| CFA | 90.33▼ | -0.13 (-0.14%) | 90.64 | 90.188 | 4,600 |
| CFFI | 71.98▲ | +0.82 (+1.15%) | 71.98 | 70.60 | 12,289 |
| CFG | 52.28▲ | +0.12 (+0.23%) | 52.525 | 51.99 | 2,616,600 |
| CFO | 73.28▼ | -0.113 (-0.15%) | 73.50 | 73.20 | 2,600 |
| CFR | 129.03▼ | -1.81 (-1.38%) | 131.10 | 128.65 | 422,500 |
| CG | 64.56▲ | +0.14 (+0.22%) | 64.9699 | 63.94 | 1,511,528 |
| CGW | 64.22▼ | -0.43 (-0.67%) | 64.5582 | 64.12 | 14,720 |
| CHAT | 53.77▼ | -1.07 (-1.95%) | 54.21 | 53.27 | 197,784 |
| CHCO | 128.48▼ | -1.26 (-0.97%) | 130.00 | 128.08 | 72,259 |
| CHD | 93.16▲ | +1.07 (+1.16%) | 93.39 | 92.09 | 1,364,343 |
| CHDN | 103.73▲ | +0.87 (+0.85%) | 103.84 | 102.2025 | 494,496 |
| CHE | 457.95▲ | +6.05 (+1.34%) | 459.96 | 454.50 | 154,376 |
| CHEF | 63.14▲ | +0.23 (+0.37%) | 63.87 | 62.38 | 412,955 |
| CHH | 119.58▲ | +0.49 (+0.41%) | 119.79 | 118.13 | 293,457 |
| CHKP | 193.14▲ | +1.88 (+0.98%) | 193.86 | 191.54 | 547,453 |
| CHMG | 53.92▼ | -0.18 (-0.33%) | 53.92 | 53.50 | 3,883 |
| CHPY | 52.54▼ | -1.33 (-2.47%) | 53.66 | 52.252 | 59,100 |
| CHRD | 109.89▲ | +0.05 (+0.05%) | 110.87 | 108.7301 | 526,775 |
| CHRW | 128.70▼ | -0.59 (-0.46%) | 131.17 | 127.915 | 2,265,200 |
| CHTR | 265.58▲ | +1.95 (+0.74%) | 265.88 | 262.50 | 1,673,663 |
| CI | 300.87▲ | +1.87 (+0.63%) | 302.97 | 298.35 | 1,588,857 |
| CIB | 50.46▲ | +0.66 (+1.33%) | 50.46 | 49.60 | 250,100 |
| CIBR | 73.14▼ | -0.78 (-1.06%) | 74.0285 | 72.8456 | 642,849 |
| CIEN | 93.97▼ | -3.92 (-4.00%) | 97.55 | 93.47 | 2,230,600 |
| CIGI | 165.35▼ | -0.22 (-0.13%) | 165.63 | 163.93 | 128,170 |
| CIL | 51.35▼ | -0.204 (-0.40%) | 51.41 | 51.33 | 105,444 |
| CINF | 153.60▲ | +0.20 (+0.13%) | 154.71 | 153.40 | 375,893 |
| CL | 84.07▲ | +0.65 (+0.78%) | 84.30 | 83.22 | 3,934,843 |
| CLH | 242.21▼ | -1.47 (-0.60%) | 246.52 | 240.94 | 436,100 |
| CLIP | 100.43▲ | +0.04 (+0.04%) | 100.45 | 100.43 | 166,995 |
| CLIX | 56.1256▲ | +0.2758 (+0.49%) | 56.24 | 56.10 | 572 |
| CLMB | 123.56▼ | -0.71 (-0.57%) | 125.02 | 122.86 | 26,677 |
| CLOA | 51.985▲ | +0.02 (+0.04%) | 52.00 | 51.96 | 318,600 |
| CLOB | 50.965▲ | +0.047 (+0.09%) | 51.00 | 50.89 | 5,700 |
| CLOI | 53.04▲ | +0.01 (+0.02%) | 53.10 | 53.03 | 102,200 |
| CLS | 194.75▼ | -17.58 (-8.28%) | 211.00 | 193.17 | 3,886,524 |
| CLX | 118.20▲ | +0.26 (+0.22%) | 119.25 | 117.50 | 1,816,300 |
| CM | 77.29▲ | +0.27 (+0.35%) | 77.45 | 76.57 | 1,618,645 |
| CMA | 70.58▼ | -0.24 (-0.34%) | 71.13 | 69.98 | 2,148,000 |
| CMC | 57.67▼ | -0.24 (-0.41%) | 58.31 | 57.45 | 929,000 |
| CMDY | 51.325▲ | +0.405 (+0.80%) | 51.325 | 50.94 | 25,300 |
| CME | 266.51▼ | -0.26 (-0.10%) | 267.265 | 265.54 | 1,562,764 |
| CMF | 55.81 | +0.00 (+0.00%) | 55.835 | 55.78 | 554,567 |
| CMI | 398.44▼ | -3.48 (-0.87%) | 401.73 | 395.29 | 593,469 |
| CMPR | 63.115▲ | +0.645 (+1.03%) | 64.08 | 62.388 | 151,642 |
| CMS | 71.57▲ | +0.36 (+0.51%) | 71.90 | 71.12 | 1,487,200 |
| CNI | 96.78▲ | +0.68 (+0.71%) | 97.10 | 95.96 | 974,800 |
| CNM | 64.72▼ | -0.45 (-0.69%) | 65.35 | 64.29 | 2,766,907 |
| CNMD | 54.36▲ | +0.63 (+1.17%) | 55.15 | 53.59 | 228,600 |
| CNR | 74.26▲ | +1.42 (+1.95%) | 74.41 | 72.37 | 643,800 |
| CNRG | 73.50▼ | -0.67 (-0.90%) | 74.06 | 73.44 | 5,500 |
| CNS | 73.86▼ | -0.16 (-0.22%) | 74.50 | 72.93 | 474,100 |
| CNXC | 52.76▲ | +2.40 (+4.77%) | 52.83 | 50.00 | 858,690 |
| CNXN | 64.21▲ | +0.07 (+0.11%) | 64.43 | 63.29 | 74,173 |
| COF | 227.22▲ | +0.08 (+0.04%) | 228.16 | 225.16 | 2,551,600 |
| COHR | 90.47▼ | -4.73 (-4.97%) | 94.19 | 89.68 | 3,739,900 |
| COIN | 304.54▼ | -3.93 (-1.27%) | 308.22 | 301.50 | 6,611,440 |
| COKE | 117.24▲ | +1.03 (+0.89%) | 117.78 | 116.51 | 280,639 |
| COLM | 55.72▲ | +0.68 (+1.24%) | 56.27 | 54.88 | 865,135 |
| CONI | 53.99▲ | +1.32 (+2.51%) | 55.00 | 52.77 | 296,213 |
| COO | 67.395▲ | +2.815 (+4.36%) | 67.55 | 64.8235 | 4,073,100 |
| COOP | 188.53▲ | +0.245 (+0.13%) | 191.88 | 187.015 | 792,303 |
| COP | 98.97▲ | +0.52 (+0.53%) | 99.32 | 98.06 | 4,594,300 |
| COR | 291.61▲ | +1.72 (+0.59%) | 291.96 | 289.30 | 1,123,252 |
| CORP | 97.59▼ | -0.1991 (-0.20%) | 97.68 | 97.56 | 34,707 |
| CORT | 69.72▲ | +0.135 (+0.19%) | 69.88 | 68.82 | 397,822 |
| COST | 943.32▼ | -1.64 (-0.17%) | 948.61 | 940.46 | 1,607,200 |
| CP | 76.19▼ | -0.08 (-0.10%) | 76.77 | 76.04 | 1,950,293 |
| CPA | 117.34▼ | -2.67 (-2.22%) | 118.50 | 117.24 | 192,700 |
| CPAG | 100.4416▼ | -0.1235 (-0.12%) | 100.47 | 100.42 | 1,498 |
| CPAY | 325.67▲ | +0.50 (+0.15%) | 327.43 | 324.05 | 220,600 |
| CPHY | 50.4146▼ | -0.0754 (-0.15%) | 50.4146 | 50.41 | 266 |