Technical stock screener for Closing Price: Greater Than 50 results.
Ideas for the best stocks to buy based on data for Aug 25, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CASH | 78.44▼ | -0.30 (-0.38%) | 79.2999 | 78.185 | 125,729 |
| CASY | 496.61▼ | -6.65 (-1.32%) | 503.425 | 496.18 | 173,947 |
| CAT | 432.30▼ | -3.37 (-0.77%) | 436.8993 | 432.17 | 1,858,079 |
| CATH | 78.3172▼ | -0.2453 (-0.31%) | 78.6035 | 78.29 | 17,506 |
| CAVA | 65.45▼ | -3.08 (-4.49%) | 68.01 | 65.3953 | 4,901,390 |
| CB | 274.41▼ | -3.28 (-1.18%) | 277.6539 | 274.16 | 1,194,528 |
| CBRE | 164.98▲ | +0.57 (+0.35%) | 165.41 | 163.52 | 1,245,357 |
| CBRL | 54.265▼ | -0.135 (-0.25%) | 55.10 | 53.15 | 1,822,413 |
| CBSH | 62.16▼ | -0.72 (-1.15%) | 63.06 | 62.14 | 615,600 |
| CBT | 81.56▼ | -1.38 (-1.66%) | 82.585 | 81.13 | 215,073 |
| CBU | 60.69▲ | +0.46 (+0.76%) | 60.93 | 59.915 | 238,885 |
| CBZ | 65.16▼ | -1.40 (-2.10%) | 66.52 | 64.94 | 330,688 |
| CCB | 112.40▲ | +1.54 (+1.39%) | 114.355 | 109.36 | 159,224 |
| CCEP | 89.65▼ | -0.69 (-0.76%) | 90.51 | 89.57 | 1,054,162 |
| CCI | 102.97▼ | -0.82 (-0.79%) | 104.08 | 102.93 | 1,565,555 |
| CCJ | 74.97▲ | +0.06 (+0.08%) | 75.96 | 74.455 | 2,860,513 |
| CCK | 100.20▼ | -0.66 (-0.65%) | 100.585 | 99.65 | 636,934 |
| CCS | 66.52▼ | -0.93 (-1.38%) | 67.15 | 65.885 | 194,700 |
| CDC | 66.3786▼ | -0.5363 (-0.80%) | 66.785 | 66.34 | 17,928 |
| CDEI | 76.871▼ | -0.2052 (-0.27%) | 77.40 | 76.871 | 400 |
| CDL | 69.2574▼ | -0.559 (-0.80%) | 69.5276 | 69.2574 | 4,333 |
| CDNS | 345.19▼ | -4.44 (-1.27%) | 349.05 | 344.66 | 1,022,400 |
| CDTX | 64.13▼ | -2.24 (-3.38%) | 67.09 | 63.72 | 263,247 |
| CDW | 166.46▼ | -0.54 (-0.32%) | 166.63 | 165.16 | 856,486 |
| CEG | 310.68▲ | +0.52 (+0.17%) | 317.62 | 309.985 | 1,386,200 |
| CELH | 60.19▼ | -1.33 (-2.16%) | 61.43 | 60.02 | 4,795,668 |
| CF | 86.17▼ | -0.34 (-0.39%) | 88.84 | 85.785 | 2,411,741 |
| CFA | 90.239▼ | -0.673 (-0.74%) | 90.53 | 90.23 | 3,900 |
| CFFI | 70.22▼ | -1.18 (-1.65%) | 72.00 | 70.22 | 8,773 |
| CFG | 50.69▼ | -0.08 (-0.16%) | 50.88 | 50.37 | 2,935,400 |
| CFO | 73.145▼ | -0.566 (-0.77%) | 73.523 | 73.145 | 10,200 |
| CFR | 130.57▼ | -0.40 (-0.31%) | 130.99 | 129.57 | 471,700 |
| CG | 63.67▼ | -1.04 (-1.61%) | 64.845 | 63.64 | 2,845,095 |
| CGW | 64.71▼ | -0.70 (-1.07%) | 65.3212 | 64.5676 | 31,326 |
| CHAT | 53.28 | +0.00 (+0.00%) | 53.5599 | 52.83 | 245,528 |
| CHCO | 128.74▼ | -1.26 (-0.97%) | 129.73 | 128.23 | 55,806 |
| CHD | 92.75▼ | -2.27 (-2.39%) | 95.08 | 92.74 | 2,429,140 |
| CHDN | 103.23▼ | -0.81 (-0.78%) | 104.41 | 103.20 | 362,089 |
| CHE | 456.00▼ | -3.05 (-0.66%) | 461.015 | 452.49 | 150,673 |
| CHEF | 65.13▲ | +1.05 (+1.64%) | 65.24 | 63.53 | 441,303 |
| CHH | 119.32▼ | -2.53 (-2.08%) | 121.60 | 119.31 | 254,786 |
| CHKP | 187.72▼ | -2.70 (-1.42%) | 191.9118 | 187.55 | 663,028 |
| CHMG | 52.94▼ | -0.23 (-0.43%) | 53.49 | 52.94 | 3,842 |
| CHPY | 53.25▼ | -0.18 (-0.34%) | 53.53 | 53.087 | 24,200 |
| CHRD | 107.04▲ | +1.11 (+1.05%) | 107.18 | 104.73 | 770,422 |
| CHRW | 126.41▲ | +1.23 (+0.98%) | 126.68 | 124.11 | 1,356,095 |
| CHTR | 273.44▼ | -4.14 (-1.49%) | 276.69 | 272.825 | 1,202,440 |
| CI | 300.76▼ | -3.59 (-1.18%) | 304.14 | 298.78 | 1,051,852 |
| CIBR | 72.15▼ | -0.43 (-0.59%) | 72.835 | 72.15 | 585,787 |
| CIEN | 90.74▲ | +0.93 (+1.04%) | 91.12 | 89.41 | 1,663,800 |
| CIGI | 169.02▲ | +1.49 (+0.89%) | 169.02 | 165.915 | 164,818 |
| CIL | 51.539▼ | -0.621 (-1.19%) | 51.539 | 51.539 | 194 |
| CINF | 153.31▼ | -2.09 (-1.34%) | 155.9999 | 153.29 | 387,445 |
| CL | 84.06▼ | -1.88 (-2.19%) | 86.00 | 84.00 | 4,482,039 |
| CLH | 244.31▼ | -4.18 (-1.68%) | 248.83 | 244.145 | 164,442 |
| CLIP | 100.35▲ | +0.02 (+0.02%) | 100.36 | 100.35 | 195,050 |
| CLIX | 56.1525▼ | -0.5978 (-1.05%) | 56.41 | 56.1525 | 423 |
| CLMB | 122.59▼ | -1.27 (-1.03%) | 124.5725 | 122.20 | 28,714 |
| CLOA | 51.959▲ | +0.0064 (+0.01%) | 51.97 | 51.915 | 481,200 |
| CLOB | 50.855▼ | -0.0416 (-0.08%) | 50.94 | 50.76 | 1,300 |
| CLOI | 53.08▲ | +0.03 (+0.06%) | 53.08 | 53.02 | 93,500 |
| CLS | 192.91▲ | +3.99 (+2.11%) | 193.96 | 186.75 | 1,870,931 |
| CLX | 119.39▼ | -0.92 (-0.76%) | 120.7062 | 118.45 | 1,814,576 |
| CM | 72.60▼ | -0.58 (-0.79%) | 73.27 | 72.575 | 1,332,334 |
| CMA | 68.67▼ | -0.91 (-1.31%) | 69.65 | 68.38 | 1,862,600 |
| CMC | 58.02▼ | -0.90 (-1.53%) | 59.16 | 57.95 | 1,079,700 |
| CMDY | 50.79▲ | +0.04 (+0.08%) | 50.9387 | 50.765 | 31,915 |
| CME | 271.39▲ | +1.87 (+0.69%) | 271.66 | 268.54 | 1,712,588 |
| CMF | 55.82▼ | -0.01 (-0.02%) | 55.83 | 55.75 | 939,311 |
| CMI | 396.10▼ | -6.20 (-1.54%) | 403.41 | 395.77 | 495,646 |
| CMPR | 61.77▼ | -0.89 (-1.42%) | 62.45 | 61.44 | 120,388 |
| CMS | 72.22▼ | -0.90 (-1.23%) | 73.12 | 72.10 | 1,461,800 |
| CNI | 94.92▼ | -1.02 (-1.06%) | 95.97 | 94.60 | 1,856,935 |
| CNM | 64.34▼ | -1.15 (-1.76%) | 65.72 | 64.33 | 804,140 |
| CNMD | 54.28▼ | -1.53 (-2.74%) | 55.74 | 54.23 | 241,100 |
| CNR | 72.87▲ | +0.56 (+0.77%) | 73.82 | 71.255 | 618,800 |
| CNRG | 73.40▲ | +0.04 (+0.05%) | 73.50 | 73.00 | 11,200 |
| CNS | 76.54▲ | +0.27 (+0.35%) | 77.07 | 75.85 | 214,800 |
| CNXC | 51.24▼ | -0.83 (-1.59%) | 52.22 | 51.18 | 485,345 |
| CNXN | 63.90▼ | -0.82 (-1.27%) | 64.66 | 63.78 | 56,049 |
| COF | 221.10▼ | -0.12 (-0.05%) | 221.95 | 220.43 | 1,958,984 |
| COHR | 90.50▲ | +0.60 (+0.67%) | 91.75 | 88.84 | 2,842,900 |
| COIN | 306.00▼ | -13.85 (-4.33%) | 315.59 | 305.10 | 8,473,899 |
| COKE | 116.57▼ | -2.66 (-2.23%) | 119.39 | 116.55 | 292,758 |
| COLM | 55.40▼ | -1.12 (-1.98%) | 56.75 | 55.24 | 472,563 |
| CONI | 53.49▲ | +4.31 (+8.76%) | 53.72 | 50.61 | 400,417 |
| COO | 73.48▼ | -1.74 (-2.31%) | 75.435 | 73.275 | 1,619,702 |
| COOP | 193.00▼ | -5.98 (-3.01%) | 199.11 | 192.3962 | 371,942 |
| COP | 98.18▲ | +1.40 (+1.45%) | 98.22 | 96.20 | 6,850,300 |
| COR | 288.30▼ | -4.30 (-1.47%) | 293.805 | 287.79 | 1,281,694 |
| CORP | 97.57▼ | -0.17 (-0.17%) | 97.6997 | 97.545 | 28,371 |
| CORT | 68.82▼ | -1.51 (-2.15%) | 70.82 | 68.77 | 881,787 |
| COST | 941.58▼ | -16.96 (-1.77%) | 958.17 | 940.56 | 2,240,332 |
| CP | 73.39▼ | -1.42 (-1.90%) | 74.875 | 73.27 | 2,949,055 |
| CPA | 116.11▼ | -0.95 (-0.81%) | 117.58 | 116.11 | 176,900 |
| CPAG | 100.2279▼ | -0.1381 (-0.14%) | 100.31 | 100.165 | 12,708 |
| CPAY | 322.53▼ | -8.66 (-2.61%) | 330.93 | 321.37 | 519,486 |
| CPHY | 50.3294▼ | -0.0556 (-0.11%) | 50.37 | 50.3294 | 9,837 |
| CPK | 124.42▼ | -2.77 (-2.18%) | 126.47 | 124.27 | 70,100 |
| CPT | 108.87▼ | -0.57 (-0.52%) | 109.655 | 108.36 | 581,379 |