Technical stock screener for Closing Price: Greater Than 50 results.
Ideas for the best stocks to buy based on data for May 22, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLX | 95.11▼ | -0.06 (-0.06%) | 95.73 | 94.445 | 1,631,150 |
| CM | 115.49▲ | +0.63 (+0.55%) | 116.12 | 115.25 | 485,686 |
| CMBO | 102.26▲ | +0.04 (+0.04%) | 102.26 | 102.26 | 1 |
| CMC | 71.90▲ | +1.20 (+1.70%) | 72.14 | 70.72 | 640,721 |
| CMDY | 61.41▼ | -0.39 (-0.63%) | 61.79 | 61.21 | 23,944 |
| CME | 291.23▲ | +1.94 (+0.67%) | 293.085 | 289.10 | 1,301,316 |
| CMF | 56.84▲ | +0.075 (+0.13%) | 56.85 | 56.77 | 353,428 |
| CMI | 639.55▲ | +0.77 (+0.12%) | 656.15 | 628.09 | 1,106,851 |
| CMPR | 102.39▲ | +7.22 (+7.59%) | 104.11 | 95.19 | 232,892 |
| CMS | 74.53▲ | +0.89 (+1.21%) | 74.725 | 73.66 | 1,479,586 |
| CNC | 59.14▲ | +1.37 (+2.37%) | 59.19 | 58.11 | 2,083,331 |
| CNI | 114.24▲ | +0.07 (+0.06%) | 115.095 | 113.86 | 739,807 |
| CNR | 84.07▲ | +0.07 (+0.08%) | 85.32 | 83.2601 | 651,923 |
| CNRG | 116.132▲ | +1.392 (+1.21%) | 116.6901 | 114.00 | 11,436 |
| CNS | 71.84▼ | -0.31 (-0.43%) | 72.29 | 71.07 | 227,096 |
| CNXN | 66.44▲ | +2.26 (+3.52%) | 66.50 | 64.30 | 85,839 |
| CNXT | 55.53▲ | +0.28 (+0.51%) | 55.81 | 55.24 | 109,185 |
| COCO | 76.04▼ | -2.79 (-3.54%) | 79.6299 | 75.36 | 996,993 |
| COF | 187.79▲ | +1.13 (+0.61%) | 188.395 | 186.58 | 2,452,381 |
| COHR | 377.57▼ | -0.43 (-0.11%) | 382.15 | 368.52 | 3,977,750 |
| COIN | 184.99▼ | -8.57 (-4.43%) | 195.59 | 184.60 | 7,779,986 |
| COKE | 175.53▼ | -0.81 (-0.46%) | 176.81 | 167.3205 | 1,021,575 |
| COLM | 63.39▲ | +2.02 (+3.29%) | 64.00 | 61.485 | 527,376 |
| COO | 62.55▼ | -0.30 (-0.48%) | 63.285 | 62.19 | 1,511,846 |
| COOK | 56.39▼ | -1.09 (-1.90%) | 57.48 | 52.0001 | 34,415 |
| COP | 120.46▼ | -0.09 (-0.07%) | 121.57 | 119.60 | 4,025,274 |
| COPX | 83.35▲ | +0.33 (+0.40%) | 83.80 | 82.03 | 1,853,913 |
| COR | 274.91▲ | +9.47 (+3.57%) | 277.39 | 270.88 | 1,479,336 |
| CORP | 96.38▲ | +0.15 (+0.16%) | 96.50 | 96.18 | 92,526 |
| CORT | 60.22▲ | +0.53 (+0.89%) | 60.95 | 59.54 | 536,007 |
| COST | 1,028.24▼ | -22.21 (-2.11%) | 1,045.64 | 1,025.2802 | 1,998,521 |
| CP | 86.26▼ | -0.45 (-0.52%) | 87.14 | 86.19 | 1,803,522 |
| CPA | 137.00▼ | -0.07 (-0.05%) | 140.00 | 135.92 | 240,622 |
| CPAG | 101.8531▲ | +0.1092 (+0.11%) | 101.8531 | 101.63 | 1,889 |
| CPAY | 347.90▲ | +0.44 (+0.13%) | 354.41 | 344.97 | 307,148 |
| CPHY | 51.2914▲ | +0.0224 (+0.04%) | 51.2914 | 51.2406 | 891 |
| CPK | 126.52▼ | -0.50 (-0.39%) | 126.955 | 125.37 | 95,768 |
| CPT | 107.47▲ | +1.30 (+1.22%) | 108.00 | 105.95 | 956,269 |
| CQQQ | 52.77▲ | +0.13 (+0.25%) | 52.975 | 52.28 | 932,022 |
| CR | 179.75▲ | +4.35 (+2.48%) | 181.1354 | 174.075 | 374,878 |
| CRAI | 148.23▲ | +0.84 (+0.57%) | 149.155 | 146.5752 | 106,488 |
| CRBN | 252.02▲ | +0.7017 (+0.28%) | 252.63 | 251.91 | 3,636 |
| CRC | 62.04▼ | -0.22 (-0.35%) | 62.93 | 61.62 | 583,230 |
| CRCL | 113.12▼ | -1.76 (-1.53%) | 118.84 | 112.20 | 8,909,563 |
| CRDO | 218.41▲ | +25.02 (+12.94%) | 218.95 | 195.47 | 8,489,375 |
| CRH | 100.37▼ | -0.66 (-0.65%) | 102.60 | 99.54 | 2,725,647 |
| CRL | 160.30▲ | +1.44 (+0.91%) | 163.42 | 155.56 | 427,461 |
| CRM | 180.07▲ | +3.76 (+2.13%) | 183.325 | 177.6801 | 9,981,179 |
| CROX | 110.44▲ | +1.51 (+1.39%) | 110.64 | 108.18 | 1,086,377 |
| CRS | 434.12▼ | -4.20 (-0.96%) | 442.86 | 431.13 | 545,231 |
| CRSP | 50.36▲ | +0.46 (+0.92%) | 51.11 | 49.92 | 1,530,231 |
| CRUS | 171.17▲ | +4.55 (+2.73%) | 172.36 | 166.65 | 408,893 |
| CRVL | 62.74▲ | +1.20 (+1.95%) | 62.84 | 60.88 | 170,512 |
| CRWD | 663.46▲ | +15.23 (+2.35%) | 674.84 | 649.60 | 2,724,252 |
| CRWL | 51.156▲ | +2.2369 (+4.57%) | 52.83 | 49.78 | 120,249 |
| CRWV | 105.49▼ | -2.09 (-1.94%) | 109.85 | 104.8802 | 19,418,021 |
| CSB | 64.1915▲ | +0.4902 (+0.77%) | 64.25 | 63.75 | 6,029 |
| CSCL | 67.02▲ | +2.37 (+3.67%) | 67.37 | 65.00 | 59,193 |
| CSCO | 120.41▲ | +2.21 (+1.87%) | 120.79 | 117.70 | 21,670,360 |
| CSD | 135.62▲ | +0.609 (+0.45%) | 136.00 | 135.085 | 7,781 |
| CSHP | 99.545▲ | +0.035 (+0.04%) | 99.545 | 99.5332 | 1,436 |
| CSL | 333.80▲ | +1.44 (+0.43%) | 336.631 | 328.24 | 246,471 |
| CSR | 68.24▲ | +0.84 (+1.25%) | 68.43 | 66.345 | 62,769 |
| CSW | 278.00▲ | +15.28 (+5.82%) | 282.09 | 263.19 | 141,747 |
| CTAS | 172.93▲ | +0.57 (+0.33%) | 174.99 | 171.505 | 1,327,372 |
| CTBI | 66.70▼ | -0.30 (-0.45%) | 67.565 | 66.60 | 76,781 |
| CTEC | 73.9281▲ | +1.2781 (+1.76%) | 74.06 | 72.83 | 2,397 |
| CTS | 62.32▲ | +2.41 (+4.02%) | 62.445 | 60.50 | 215,854 |
| CTSH | 52.75▲ | +0.43 (+0.82%) | 53.315 | 52.06 | 9,208,347 |
| CTVA | 79.56▲ | +0.52 (+0.66%) | 80.205 | 79.15 | 1,363,432 |
| CUBI | 75.15▼ | -0.54 (-0.71%) | 75.98 | 74.9801 | 175,948 |
| CURE | 95.63▲ | +3.20 (+3.46%) | 96.47 | 93.91 | 153,379 |
| CVCO | 509.17▲ | +17.68 (+3.60%) | 511.65 | 474.605 | 339,316 |
| CVIE | 82.09▲ | +0.0931 (+0.11%) | 82.335 | 81.915 | 14,398 |
| CVLC | 92.6779▲ | +0.3579 (+0.39%) | 93.04 | 92.6311 | 20,116 |
| CVLT | 107.25▲ | +1.25 (+1.18%) | 109.385 | 105.865 | 478,259 |
| CVMC | 71.532▲ | +0.5988 (+0.84%) | 71.63 | 71.40 | 3,580 |
| CVNA | 68.28▲ | +3.89 (+6.04%) | 68.3725 | 64.66 | 9,368,044 |
| CVRT | 53.371▲ | +3.8901 (+7.86%) | 66.0039 | 35.4114 | 129,885 |
| CVS | 93.26▼ | -0.06 (-0.06%) | 94.15 | 93.00 | 4,828,075 |
| CVSA | 125.15▲ | +1.07 (+0.86%) | 125.62 | 122.4601 | 186,026 |
| CVSB | 50.7427▼ | -0.0023 (+0.00%) | 50.77 | 50.73 | 5,226 |
| CVX | 191.43▲ | +0.42 (+0.22%) | 191.99 | 189.80 | 5,353,518 |
| CW | 731.24▲ | +4.36 (+0.60%) | 738.2212 | 722.76 | 189,641 |
| CWB | 105.65▲ | +0.28 (+0.27%) | 105.97 | 105.27 | 432,809 |
| CWS | 67.20▲ | +1.07 (+1.62%) | 67.24 | 66.34 | 9,134 |
| CWST | 87.41▲ | +0.19 (+0.22%) | 88.4499 | 86.17 | 442,193 |
| CYD | 57.35▲ | +1.69 (+3.04%) | 59.40 | 55.57 | 395,891 |
| CYTK | 76.94▼ | -1.12 (-1.43%) | 78.845 | 76.62 | 941,909 |
| CZA | 116.826▲ | +0.5374 (+0.46%) | 116.85 | 116.56 | 1,096 |
| CZFS | 63.60▼ | -1.18 (-1.82%) | 64.50 | 63.36 | 8,257 |
| D | 67.67▼ | -0.62 (-0.91%) | 68.58 | 67.43 | 6,459,214 |
| DABS | 50.475▲ | +0.0194 (+0.04%) | 50.50 | 50.40 | 6,169 |
| DAC | 130.85▼ | -1.83 (-1.38%) | 132.885 | 130.00 | 94,194 |
| DAL | 76.14▲ | +0.49 (+0.65%) | 77.10 | 75.52 | 5,872,870 |
| DAR | 58.60▲ | +0.74 (+1.28%) | 58.98 | 57.65 | 1,964,696 |
| DARP | 58.0617▲ | +0.1239 (+0.21%) | 58.3799 | 57.88 | 5,132 |
| DASH | 160.25▲ | +0.98 (+0.62%) | 165.24 | 159.84 | 5,077,995 |
| DAVE | 228.46▼ | -12.44 (-5.16%) | 245.00 | 224.805 | 454,624 |
| DBD | 74.30▲ | +1.90 (+2.62%) | 74.84 | 72.75 | 195,754 |