Technical stock screener for Closing Price: Greater Than 50 results.
Ideas for the best stocks to buy based on data for Dec 12, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CACI | 572.45▼ | -14.06 (-2.40%) | 582.23 | 572.02 | 178,616 |
| CAH | 198.18▼ | -0.14 (-0.07%) | 199.08 | 197.46 | 2,746,296 |
| CALI | 50.475▼ | -0.015 (-0.03%) | 50.4899 | 50.46 | 10,560 |
| CALM | 86.89▼ | -0.69 (-0.79%) | 88.25 | 86.62 | 870,159 |
| CALX | 53.72▼ | -2.45 (-4.36%) | 56.49 | 53.445 | 1,363,801 |
| CAMT | 111.95▼ | -6.26 (-5.30%) | 118.03 | 110.0801 | 439,515 |
| CAR | 131.03▼ | -3.86 (-2.86%) | 136.625 | 130.35 | 835,162 |
| CARR | 52.94▼ | -1.21 (-2.23%) | 54.87 | 52.79 | 6,480,997 |
| CARZ | 76.7022▼ | -2.7739 (-3.49%) | 77.9198 | 76.56 | 1,171 |
| CASH | 74.43▼ | -0.20 (-0.27%) | 75.30 | 74.07 | 209,195 |
| CASY | 540.07▼ | -2.61 (-0.48%) | 546.99 | 533.5001 | 240,623 |
| CAT | 597.89▼ | -27.72 (-4.43%) | 627.50 | 595.78 | 4,544,893 |
| CATF | 50.055▼ | -0.03 (-0.06%) | 50.055 | 50.04 | 2,233 |
| CATH | 82.4791▼ | -0.9909 (-1.19%) | 83.3701 | 82.43 | 8,857 |
| CATY | 50.02▼ | -0.20 (-0.40%) | 50.855 | 49.57 | 506,406 |
| CAVA | 53.15▲ | +0.50 (+0.95%) | 55.60 | 52.94 | 4,228,378 |
| CB | 308.47▲ | +2.49 (+0.81%) | 308.98 | 305.4372 | 2,015,010 |
| CBRE | 159.58▼ | -0.88 (-0.55%) | 162.205 | 158.23 | 1,577,398 |
| CBSH | 53.74▲ | +0.27 (+0.50%) | 53.88 | 53.315 | 926,709 |
| CBT | 68.34▼ | -0.21 (-0.31%) | 69.7493 | 68.13 | 421,840 |
| CBU | 60.03▼ | -0.67 (-1.10%) | 60.54 | 59.5301 | 181,800 |
| CBZ | 53.45▼ | -0.30 (-0.56%) | 54.41 | 52.865 | 377,962 |
| CCB | 114.09▼ | -2.96 (-2.53%) | 117.32 | 113.78 | 103,282 |
| CCEP | 90.80▲ | +1.67 (+1.87%) | 91.11 | 89.17 | 1,052,123 |
| CCI | 90.96▼ | -0.88 (-0.96%) | 92.155 | 90.83 | 2,028,008 |
| CCJ | 91.49▼ | -4.25 (-4.44%) | 95.98 | 88.79 | 5,094,676 |
| CCK | 97.83▲ | +1.88 (+1.96%) | 97.92 | 95.6801 | 978,170 |
| CCS | 63.19▼ | -0.14 (-0.22%) | 63.80 | 62.78 | 112,734 |
| CDC | 66.4269▲ | +0.0899 (+0.14%) | 66.6001 | 66.3001 | 12,163 |
| CDEI | 82.4015▼ | -0.5175 (-0.62%) | 82.46 | 82.4015 | 229 |
| CDL | 69.3379▲ | +0.0959 (+0.14%) | 69.56 | 69.26 | 7,046 |
| CDNS | 323.22▼ | -12.21 (-3.64%) | 335.24 | 322.65 | 1,443,500 |
| CDTX | 220.65▲ | +0.46 (+0.21%) | 220.78 | 220.15 | 626,129 |
| CDW | 144.93▼ | -4.93 (-3.29%) | 150.61 | 144.52 | 1,522,118 |
| CECO | 60.96▲ | +0.07 (+0.11%) | 61.4473 | 59.84 | 282,734 |
| CEG | 351.98▼ | -26.62 (-7.03%) | 380.78 | 351.22 | 3,778,565 |
| CELC | 105.25▲ | +4.48 (+4.45%) | 112.64 | 102.38 | 1,282,455 |
| CET | 50.61▼ | -0.21 (-0.41%) | 51.09 | 50.42 | 47,831 |
| CF | 79.19▲ | +0.53 (+0.67%) | 79.89 | 78.80 | 1,315,025 |
| CFA | 91.4741▼ | -0.4905 (-0.53%) | 92.22 | 91.42 | 7,121 |
| CFFI | 73.44▼ | -0.27 (-0.37%) | 74.8737 | 73.44 | 7,335 |
| CFG | 58.39▲ | +0.04 (+0.07%) | 58.90 | 57.75 | 4,567,090 |
| CFO | 74.215▼ | -0.3982 (-0.53%) | 74.79 | 74.18 | 4,161 |
| CFR | 129.21▼ | -1.00 (-0.77%) | 130.91 | 128.37 | 560,104 |
| CG | 58.35▼ | -1.83 (-3.04%) | 60.25 | 57.41 | 1,994,621 |
| CGW | 63.955▼ | -0.082 (-0.13%) | 64.315 | 63.8896 | 40,051 |
| CHAT | 59.64▼ | -2.56 (-4.12%) | 61.7655 | 59.3801 | 436,580 |
| CHCO | 124.98▼ | -0.185 (-0.15%) | 125.95 | 124.145 | 85,237 |
| CHD | 84.61▲ | +1.04 (+1.24%) | 85.32 | 83.43 | 2,414,536 |
| CHDN | 116.76▲ | +1.04 (+0.90%) | 118.14 | 116.15 | 999,747 |
| CHE | 430.06▲ | +0.90 (+0.21%) | 432.615 | 426.5375 | 136,510 |
| CHEF | 62.47▼ | -0.10 (-0.16%) | 63.38 | 61.31 | 367,416 |
| CHH | 91.29▲ | +2.21 (+2.48%) | 92.11 | 90.20 | 1,119,341 |
| CHKP | 192.12▼ | -6.36 (-3.20%) | 199.90 | 191.29 | 1,102,308 |
| CHMG | 57.60▼ | -0.28 (-0.48%) | 58.9639 | 57.51 | 11,335 |
| CHPX | 54.0508▼ | -2.9316 (-5.14%) | 56.71 | 54.00 | 5,975 |
| CHPY | 56.11▼ | -2.24 (-3.84%) | 57.7572 | 55.90 | 127,115 |
| CHRD | 97.36▼ | -1.56 (-1.58%) | 100.00 | 97.32 | 471,876 |
| CHRI | 81.3534▼ | -0.9289 (-1.13%) | 81.3534 | 81.3534 | 33 |
| CHRW | 157.09▼ | -2.71 (-1.70%) | 161.58 | 156.40 | 1,298,550 |
| CHTR | 206.60▼ | -5.46 (-2.57%) | 214.61 | 206.11 | 1,475,985 |
| CI | 274.70▲ | +2.44 (+0.90%) | 275.27 | 272.40 | 1,758,829 |
| CIB | 63.90▼ | -0.28 (-0.44%) | 64.76 | 63.46 | 257,264 |
| CIBR | 73.89▼ | -1.87 (-2.47%) | 75.04 | 73.65 | 830,656 |
| CIEN | 218.44▼ | -23.93 (-9.87%) | 237.9099 | 215.18 | 4,664,456 |
| CIGI | 145.53▼ | -0.35 (-0.24%) | 145.885 | 142.99 | 109,790 |
| CIL | 53.2253▼ | -0.1977 (-0.37%) | 53.32 | 53.20 | 1,464 |
| CINF | 165.86▲ | +0.84 (+0.51%) | 167.3543 | 164.74 | 481,658 |
| CL | 78.34▲ | +1.09 (+1.41%) | 78.48 | 77.15 | 5,253,746 |
| CLH | 241.84▲ | +0.14 (+0.06%) | 243.10 | 240.145 | 304,592 |
| CLIP | 100.24▲ | +0.03 (+0.03%) | 100.24 | 100.23 | 129,203 |
| CLIX | 60.5011▼ | -0.2567 (-0.42%) | 60.80 | 60.5011 | 2,674 |
| CLMB | 107.92▼ | -1.89 (-1.72%) | 111.155 | 107.27 | 45,629 |
| CLOA | 51.775▲ | +0.01 (+0.02%) | 51.81 | 51.76 | 110,098 |
| CLOB | 50.861▲ | +0.096 (+0.19%) | 50.89 | 50.75 | 13,000 |
| CLOI | 52.89▼ | -0.01 (-0.02%) | 52.905 | 52.89 | 120,563 |
| CLS | 306.50▼ | -44.91 (-12.78%) | 342.285 | 304.01 | 4,729,954 |
| CLX | 104.01▲ | +1.18 (+1.15%) | 104.8614 | 103.25 | 1,235,224 |
| CM | 92.86▲ | +0.20 (+0.22%) | 93.11 | 92.18 | 451,147 |
| CMA | 89.46▼ | -0.42 (-0.47%) | 90.095 | 88.75 | 1,304,681 |
| CMBO | 100.525▲ | +0.03 (+0.03%) | 100.525 | 100.525 | 1 |
| CMC | 70.56▼ | -0.80 (-1.12%) | 71.655 | 69.96 | 712,282 |
| CMDY | 54.67▼ | -0.62 (-1.12%) | 55.39 | 54.52 | 28,066 |
| CME | 273.55▲ | +1.145 (+0.42%) | 273.77 | 271.20 | 1,444,193 |
| CMF | 57.33▼ | -0.03 (-0.05%) | 57.34 | 57.28 | 500,556 |
| CMI | 510.05▼ | -13.36 (-2.55%) | 525.48 | 504.1001 | 1,070,364 |
| CMPR | 74.62▲ | +0.73 (+0.99%) | 75.77 | 73.63 | 153,194 |
| CMS | 69.84▲ | +0.10 (+0.14%) | 70.39 | 69.585 | 2,347,227 |
| CNI | 97.89▼ | -0.07 (-0.07%) | 98.58 | 97.52 | 1,012,800 |
| CNM | 56.09▼ | -0.70 (-1.23%) | 57.08 | 55.60 | 2,070,776 |
| CNR | 84.99▼ | -2.52 (-2.88%) | 88.0699 | 83.66 | 474,382 |
| CNRG | 93.9508▼ | -5.9592 (-5.96%) | 99.89 | 93.45 | 17,319 |
| CNS | 62.54▼ | -0.09 (-0.14%) | 63.16 | 62.135 | 181,188 |
| CNXN | 60.28▼ | -1.01 (-1.65%) | 61.40 | 60.10 | 96,700 |
| COCO | 54.56▲ | +0.23 (+0.42%) | 54.8399 | 53.91 | 408,125 |
| COF | 237.87▼ | -1.42 (-0.59%) | 241.24 | 236.01 | 2,905,414 |
| COHR | 178.34▼ | -20.16 (-10.16%) | 196.0358 | 176.63 | 6,697,711 |
| COIN | 267.46▼ | -1.56 (-0.58%) | 278.20 | 263.16 | 8,180,316 |
| COKE | 165.78▲ | +4.82 (+2.99%) | 166.363 | 161.55 | 489,825 |
| COLM | 57.18▼ | -0.10 (-0.17%) | 58.47 | 56.82 | 470,126 |