Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Aug 26, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CGV | 14.385▲ | +0.0245 (+0.17%) | 14.3993 | 14.36 | 4,117 |
| CGVV | 26.0127▲ | +0.0678 (+0.26%) | 26.02 | 25.91 | 6,197 |
| CGW | 64.41▼ | -0.30 (-0.46%) | 64.625 | 64.3768 | 24,238 |
| CGXU | 28.14▼ | -0.02 (-0.07%) | 28.14 | 28.035 | 381,400 |
| CHA | 23.00▲ | +0.62 (+2.77%) | 23.03 | 22.35 | 735,920 |
| CHAC | 10.03▼ | -0.05 (-0.50%) | 10.04 | 10.03 | 16,913 |
| CHAR | 10.32 | +0.00 (+0.00%) | 10.32 | 10.32 | 0 |
| CHAT | 53.59▲ | +0.31 (+0.58%) | 53.6987 | 53.305 | 129,273 |
| CHAU | 19.16 | +0.00 (+0.00%) | 19.26 | 19.13 | 314,571 |
| CHCI | 17.00▲ | +1.055 (+6.62%) | 17.30 | 15.95 | 39,796 |
| CHCO | 129.63▲ | +0.89 (+0.69%) | 130.20 | 127.50 | 104,867 |
| CHCT | 15.18▲ | +0.15 (+1.00%) | 15.20 | 14.925 | 172,402 |
| CHD | 92.38▼ | -0.37 (-0.40%) | 92.845 | 91.70 | 2,463,798 |
| CHDN | 103.83▲ | +0.60 (+0.58%) | 104.22 | 102.89 | 709,621 |
| CHE | 446.26▼ | -9.74 (-2.14%) | 457.14 | 445.14 | 214,480 |
| CHEF | 63.09▼ | -2.04 (-3.13%) | 65.46 | 62.49 | 353,215 |
| CHGX | 26.66▲ | +0.06 (+0.23%) | 26.68 | 26.59 | 7,484 |
| CHH | 119.35▲ | +0.03 (+0.03%) | 121.045 | 119.15 | 280,291 |
| CHI | 10.37▲ | +0.02 (+0.19%) | 10.41 | 10.33 | 149,400 |
| CHIQ | 23.28▲ | +0.13 (+0.56%) | 23.51 | 23.245 | 146,512 |
| CHKP | 187.62▼ | -0.10 (-0.05%) | 189.90 | 186.88 | 975,247 |
| CHMG | 52.86▼ | -0.08 (-0.15%) | 53.31 | 52.64 | 8,050 |
| CHN | 17.10▲ | +0.11 (+0.65%) | 17.32 | 17.09 | 36,600 |
| CHPG | 10.02▼ | -0.03 (-0.30%) | 10.02 | 10.02 | 101 |
| CHPS | 35.2404▲ | +0.2981 (+0.85%) | 35.2404 | 35.14 | 178 |
| CHPT | 11.58▲ | +0.06 (+0.52%) | 11.74 | 11.43 | 268,107 |
| CHPY | 53.77▲ | +0.52 (+0.98%) | 53.79 | 53.385 | 24,000 |
| CHRD | 105.99▼ | -1.05 (-0.98%) | 107.12 | 105.44 | 778,535 |
| CHRW | 126.90▲ | +0.49 (+0.39%) | 127.339 | 125.60 | 2,340,180 |
| CHT | 43.90▼ | -0.65 (-1.46%) | 44.13 | 43.72 | 163,100 |
| CHTR | 266.67▼ | -6.77 (-2.48%) | 272.79 | 264.3825 | 2,243,883 |
| CHW | 7.25 | +0.00 (+0.00%) | 7.30 | 7.22 | 246,600 |
| CHWY | 40.75▲ | +1.01 (+2.54%) | 41.18 | 39.50 | 5,359,625 |
| CHY | 10.87▼ | -0.08 (-0.73%) | 10.98 | 10.87 | 110,300 |
| CHYM | 27.12▲ | +0.25 (+0.93%) | 27.57 | 26.90 | 1,245,821 |
| CI | 300.32▼ | -0.44 (-0.15%) | 301.11 | 297.945 | 2,487,041 |
| CIA | 5.37▲ | +0.08 (+1.51%) | 5.37 | 5.25 | 51,000 |
| CIB | 50.19▲ | +0.55 (+1.11%) | 50.34 | 49.63 | 349,200 |
| CIBR | 72.23▲ | +0.08 (+0.11%) | 72.69 | 72.0006 | 839,814 |
| CIEN | 91.49▲ | +0.75 (+0.83%) | 92.52 | 90.65 | 1,187,200 |
| CIFR | 7.12▲ | +0.48 (+7.23%) | 7.13 | 6.48 | 26,673,971 |
| CIGI | 166.965▼ | -2.055 (-1.22%) | 170.645 | 166.74 | 127,104 |
| CII | 22.19▲ | +0.07 (+0.32%) | 22.19 | 22.08 | 62,800 |
| CIL | 51.51▼ | -0.029 (-0.06%) | 51.51 | 51.36 | 41,504 |
| CIM | 14.06▲ | +0.10 (+0.72%) | 14.07 | 13.91 | 414,843 |
| CINF | 153.59▲ | +0.28 (+0.18%) | 153.90 | 152.47 | 557,341 |
| CINT | 5.18▼ | -0.08 (-1.52%) | 5.385 | 5.145 | 143,836 |
| CIO | 6.94▲ | +0.01 (+0.14%) | 6.94 | 6.93 | 398,700 |
| CION | 10.86▲ | +0.13 (+1.21%) | 10.87 | 10.71 | 214,585 |
| CIVB | 21.00▲ | +0.43 (+2.09%) | 21.135 | 20.685 | 78,482 |
| CIVI | 34.60▲ | +0.11 (+0.32%) | 34.74 | 34.00 | 1,780,822 |
| CIX | 25.70▼ | -0.06 (-0.23%) | 26.49 | 25.70 | 4,100 |
| CKX | 11.31 | +0.00 (+0.00%) | 11.31 | 11.31 | 0 |
| CL | 84.14▲ | +0.08 (+0.10%) | 84.84 | 83.85 | 6,163,128 |
| CLB | 11.12▲ | +0.03 (+0.27%) | 11.15 | 10.83 | 605,003 |
| CLBK | 15.25▲ | +0.23 (+1.53%) | 15.32 | 15.035 | 100,474 |
| CLBT | 15.80▼ | -0.03 (-0.19%) | 16.07 | 15.71 | 1,408,714 |
| CLCG | 25.7197▲ | +0.1397 (+0.55%) | 25.7197 | 25.62 | 6,192 |
| CLCO | 7.87▼ | -0.07 (-0.88%) | 7.95 | 7.8001 | 49,395 |
| CLCV | 25.3949▲ | +0.0698 (+0.28%) | 25.3949 | 25.30 | 3,369 |
| CLDT | 7.65▲ | +0.05 (+0.66%) | 7.72 | 7.58 | 221,100 |
| CLDX | 21.75▼ | -0.18 (-0.82%) | 22.67 | 21.335 | 1,201,719 |
| CLF | 10.54▲ | +0.04 (+0.38%) | 10.76 | 10.39 | 17,378,300 |
| CLFD | 32.94▲ | +0.50 (+1.54%) | 33.00 | 32.39 | 112,455 |
| CLH | 244.32▲ | +0.01 (+0.00%) | 246.43 | 244.00 | 310,634 |
| CLIP | 100.36▲ | +0.01 (+0.01%) | 100.3699 | 100.36 | 110,565 |
| CLIX | 55.7395▼ | -0.413 (-0.74%) | 55.7395 | 55.7395 | 83 |
| CLM | 8.13 | +0.00 (+0.00%) | 8.14 | 8.10 | 786,979 |
| CLMB | 123.22▲ | +0.63 (+0.51%) | 125.26 | 122.405 | 31,524 |
| CLMT | 16.00▼ | -0.40 (-2.44%) | 16.58 | 15.35 | 1,607,180 |
| CLNN | 5.38▲ | +0.05 (+0.94%) | 5.5982 | 5.189 | 64,848 |
| CLOA | 51.97▲ | +0.011 (+0.02%) | 51.995 | 51.90 | 314,800 |
| CLOB | 50.847▼ | -0.008 (-0.02%) | 50.999 | 50.82 | 4,100 |
| CLOD | 33.2774▼ | -0.0555 (-0.17%) | 33.2774 | 33.20 | 1,008 |
| CLOI | 53.06▼ | -0.02 (-0.04%) | 53.07 | 53.04 | 98,500 |
| CLOU | 21.99▼ | -0.22 (-0.99%) | 22.34 | 21.98 | 41,400 |
| CLOX | 25.61▲ | +0.0116 (+0.05%) | 25.61 | 25.58 | 88,699 |
| CLOZ | 26.90▲ | +0.036 (+0.13%) | 26.91 | 26.83 | 235,200 |
| CLPT | 10.64▲ | +0.14 (+1.33%) | 10.8799 | 10.4219 | 255,162 |
| CLS | 198.62▲ | +5.71 (+2.96%) | 199.55 | 192.05 | 1,897,481 |
| CLSK | 9.68▲ | +0.23 (+2.43%) | 9.70 | 9.265 | 12,713,011 |
| CLSM | 22.131▲ | +0.05 (+0.23%) | 22.131 | 22.06 | 7,700 |
| CLST | 12.8756▲ | +0.2501 (+1.98%) | 12.93 | 12.75 | 3,405 |
| CLW | 21.42▼ | -0.21 (-0.97%) | 21.78 | 21.18 | 215,700 |
| CLX | 117.67▼ | -1.72 (-1.44%) | 119.48 | 117.53 | 1,813,500 |
| CM | 73.81▲ | +1.21 (+1.67%) | 73.855 | 72.61 | 1,894,213 |
| CMA | 69.69▲ | +1.02 (+1.49%) | 71.11 | 68.37 | 1,935,900 |
| CMBS | 48.92▲ | +0.17 (+0.35%) | 49.0554 | 48.71 | 69,198 |
| CMBT | 8.54▼ | -0.11 (-1.27%) | 8.73 | 8.45 | 4,406,991 |
| CMC | 57.57▼ | -0.45 (-0.78%) | 58.45 | 57.31 | 742,000 |
| CMCL | 25.33▲ | +0.95 (+3.90%) | 25.68 | 24.15 | 226,000 |
| CMCM | 6.10▲ | +0.26 (+4.45%) | 6.20 | 5.74 | 31,600 |
| CMCO | 15.22▼ | -0.13 (-0.85%) | 15.49 | 15.17 | 169,073 |
| CMCSA | 33.68▼ | -0.33 (-0.97%) | 33.98 | 33.515 | 22,273,823 |
| CMCT | 6.60▲ | +0.21 (+3.29%) | 6.89 | 6.49 | 24,881 |
| CMDB | 10.11▲ | +0.03 (+0.30%) | 10.255 | 10.03 | 77,725 |
| CMDT | 26.42▼ | -0.08 (-0.30%) | 26.46 | 26.36 | 23,253 |
| CMDY | 50.68▼ | -0.11 (-0.22%) | 50.68 | 50.5501 | 9,385 |
| CME | 271.61▲ | +0.22 (+0.08%) | 273.23 | 269.403 | 3,298,737 |
| CMF | 55.84▲ | +0.02 (+0.04%) | 55.84 | 55.78 | 638,272 |