Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Feb 05, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLPT | 12.57▼ | -0.74 (-5.56%) | 13.18 | 12.37 | 764,568 |
| CLRO | 6.33▼ | -0.10 (-1.56%) | 6.35 | 6.33 | 2,469 |
| CLS | 294.89▲ | +19.03 (+6.90%) | 303.00 | 272.7201 | 5,091,948 |
| CLSK | 8.265▼ | -1.955 (-19.13%) | 10.00 | 8.26 | 41,847,282 |
| CLSM | 23.3447▼ | -0.322 (-1.36%) | 23.57 | 23.30 | 29,625 |
| CLST | 15.55 | +0.00 (+0.00%) | 15.55 | 15.55 | 575 |
| CLW | 17.38▼ | -0.38 (-2.14%) | 17.59 | 17.05 | 194,141 |
| CLX | 117.61▼ | -0.16 (-0.14%) | 120.87 | 116.765 | 2,137,850 |
| CM | 94.53▼ | -0.43 (-0.45%) | 94.91 | 92.82 | 786,684 |
| CMBO | 101.09▲ | +0.01 (+0.01%) | 101.09 | 101.09 | 68 |
| CMBS | 49.23▲ | +0.21 (+0.43%) | 49.23 | 48.99 | 29,380 |
| CMBT | 12.06▼ | -0.17 (-1.39%) | 12.355 | 12.02 | 1,464,236 |
| CMC | 80.56▼ | -2.14 (-2.59%) | 82.32 | 80.00 | 841,578 |
| CMCL | 26.53▼ | -2.00 (-7.01%) | 28.365 | 26.40 | 407,186 |
| CMCM | 5.98▼ | -0.27 (-4.32%) | 6.18 | 5.88 | 25,768 |
| CMCO | 21.00▼ | -0.58 (-2.69%) | 21.52 | 20.49 | 409,040 |
| CMCSA | 30.85▲ | +0.35 (+1.15%) | 30.94 | 30.35 | 30,243,794 |
| CMDB | 17.77▼ | -0.65 (-3.53%) | 18.48 | 17.63 | 104,925 |
| CMDT | 28.57▼ | -0.42 (-1.45%) | 28.7399 | 28.50 | 64,789 |
| CMDY | 52.15▼ | -0.76 (-1.44%) | 52.51 | 52.0051 | 58,236 |
| CME | 297.38▲ | +2.76 (+0.94%) | 302.195 | 294.63 | 2,497,614 |
| CMF | 57.92▲ | +0.09 (+0.16%) | 57.955 | 57.8852 | 511,209 |
| CMG | 38.45▼ | -1.48 (-3.71%) | 40.4001 | 38.35 | 17,873,754 |
| CMGG | 21.223▼ | -1.5607 (-6.85%) | 23.23 | 21.18 | 4,783 |
| CMI | 540.65▼ | -64.98 (-10.73%) | 569.8288 | 527.40 | 2,992,801 |
| CMP | 21.75▼ | -3.77 (-14.77%) | 25.17 | 21.02 | 1,496,700 |
| CMPR | 73.58▼ | -1.36 (-1.81%) | 76.52 | 72.73 | 164,212 |
| CMPS | 5.71▼ | -0.66 (-10.36%) | 6.30 | 5.665 | 2,992,831 |
| CMPX | 6.22▼ | -0.11 (-1.74%) | 6.5613 | 6.20 | 2,172,885 |
| CMRE | 15.59▼ | -0.42 (-2.62%) | 15.99 | 15.47 | 448,261 |
| CMS | 72.86▲ | +1.26 (+1.76%) | 74.17 | 71.52 | 5,310,305 |
| CMT | 20.55▲ | +0.30 (+1.48%) | 20.57 | 20.00 | 10,375 |
| CMTL | 5.15▼ | -0.14 (-2.65%) | 5.37 | 4.86 | 458,048 |
| CNA | 50.10▲ | +0.59 (+1.19%) | 50.52 | 49.65 | 441,860 |
| CNBS | 24.28▼ | -1.80 (-6.90%) | 25.99 | 24.21 | 26,100 |
| CNC | 39.92▼ | -1.04 (-2.54%) | 41.27 | 39.795 | 10,905,169 |
| CNEQ | 31.95▼ | -0.41 (-1.27%) | 32.515 | 31.8109 | 63,028 |
| CNF | 5.77▼ | -0.01 (-0.17%) | 5.80 | 5.6512 | 2,134 |
| CNH | 11.93▼ | -0.03 (-0.25%) | 12.07 | 11.80 | 14,982,065 |
| CNI | 100.00▲ | +0.99 (+1.00%) | 100.48 | 98.53 | 1,769,000 |
| CNK | 25.37▲ | +0.17 (+0.67%) | 25.65 | 25.045 | 1,786,251 |
| CNL | 15.65▼ | -1.61 (-9.33%) | 16.4561 | 15.56 | 56,021 |
| CNM | 55.85▼ | -0.67 (-1.19%) | 56.50 | 55.05 | 2,088,911 |
| CNMD | 40.66▲ | +0.73 (+1.83%) | 40.76 | 39.69 | 422,267 |
| CNNE | 14.18▼ | -0.58 (-3.93%) | 14.67 | 14.13 | 322,589 |
| CNO | 42.31▼ | -0.22 (-0.52%) | 43.42 | 42.19 | 778,438 |
| CNOB | 27.77▼ | -0.05 (-0.18%) | 28.18 | 27.37 | 236,493 |
| CNP | 40.22▼ | -0.13 (-0.32%) | 40.725 | 40.205 | 6,674,150 |
| CNQ | 37.89▼ | -0.64 (-1.66%) | 38.67 | 37.65 | 9,560,434 |
| CNQQ | 22.79▼ | -0.1375 (-0.60%) | 23.08 | 22.74 | 29,900 |
| CNR | 87.06▼ | -3.36 (-3.72%) | 91.20 | 86.25 | 702,900 |
| CNRG | 95.13▼ | -4.52 (-4.54%) | 98.35 | 95.01 | 5,400 |
| CNS | 62.06▼ | -0.90 (-1.43%) | 63.36 | 61.34 | 182,385 |
| CNTA | 23.54▼ | -1.46 (-5.84%) | 25.28 | 23.41 | 3,975,913 |
| CNX | 38.93▲ | +0.03 (+0.08%) | 39.26 | 37.58 | 2,342,264 |
| CNXC | 37.46▼ | -1.25 (-3.23%) | 39.84 | 36.315 | 1,203,087 |
| CNXN | 65.65▲ | +5.50 (+9.14%) | 66.70 | 59.98 | 192,446 |
| CNXT | 44.77▼ | -0.96 (-2.10%) | 45.198 | 44.6601 | 43,049 |
| COAL | 25.342▼ | -1.128 (-4.26%) | 26.27 | 25.2001 | 37,161 |
| COCO | 56.99▲ | +1.99 (+3.62%) | 57.415 | 54.16 | 711,873 |
| CODA | 10.69▼ | -0.67 (-5.90%) | 11.475 | 10.59 | 150,810 |
| CODI | 6.28▼ | -0.27 (-4.12%) | 6.58 | 6.23 | 827,079 |
| COE | 27.00▲ | +0.23 (+0.86%) | 27.01 | 26.77 | 1,889 |
| COEP | 10.61▼ | -2.60 (-19.68%) | 13.10 | 10.49 | 150,027 |
| COF | 216.93▼ | -8.53 (-3.78%) | 225.125 | 214.65 | 6,657,156 |
| COFS | 30.02▼ | -0.43 (-1.41%) | 31.05 | 29.69 | 71,812 |
| COGT | 35.70▼ | -1.15 (-3.12%) | 37.8489 | 35.62 | 1,394,479 |
| COHN | 18.78▲ | +0.84 (+4.68%) | 19.0399 | 17.98 | 28,414 |
| COHR | 209.24▼ | -1.76 (-0.83%) | 210.87 | 175.24 | 12,843,985 |
| COHU | 28.93▲ | +0.24 (+0.84%) | 29.28 | 28.24 | 731,094 |
| COIG | 5.73▼ | -1.928 (-25.18%) | 7.089 | 5.54 | 132,897 |
| COIN | 146.12▼ | -22.50 (-13.34%) | 165.00 | 145.16 | 29,610,518 |
| COKE | 155.48▲ | +5.48 (+3.65%) | 156.8534 | 150.94 | 623,876 |
| COLA | 10.48▼ | -0.03 (-0.29%) | 10.52 | 10.48 | 21,436 |
| COLB | 31.24▲ | +0.10 (+0.32%) | 31.40 | 30.1351 | 3,445,425 |
| COLD | 12.51▼ | -0.51 (-3.92%) | 12.87 | 12.31 | 4,685,527 |
| COLL | 46.92▼ | -1.26 (-2.62%) | 49.31 | 46.59 | 416,798 |
| COLM | 61.07▼ | -4.62 (-7.03%) | 65.47 | 60.70 | 1,694,065 |
| COLO | 39.88▼ | -1.37 (-3.32%) | 41.21 | 39.73 | 160,344 |
| COM | 30.76▼ | -0.31 (-1.00%) | 30.90 | 30.73 | 22,668 |
| COMB | 22.58▼ | -0.36 (-1.57%) | 22.80 | 22.47 | 35,082 |
| COMP | 12.04▲ | +0.06 (+0.50%) | 12.20 | 11.78 | 14,574,856 |
| COMT | 26.62▼ | -0.4167 (-1.54%) | 26.82 | 26.51 | 200,090 |
| CON | 23.53▲ | +0.58 (+2.53%) | 23.83 | 22.87 | 1,970,443 |
| CONI | 140.37▲ | +29.73 (+26.87%) | 141.65 | 115.795 | 307,562 |
| CONL | 5.72▼ | -2.07 (-26.57%) | 7.435 | 5.62 | 21,909,400 |
| CONX | 6.8674▼ | -2.5429 (-27.02%) | 8.86 | 6.8674 | 15,485 |
| CONY | 24.53▼ | -3.94 (-13.84%) | 27.50 | 24.42 | 1,022,433 |
| COO | 80.10▼ | -0.82 (-1.01%) | 81.475 | 79.76 | 1,796,183 |
| COP | 104.98▼ | -2.61 (-2.43%) | 108.435 | 103.16 | 10,431,448 |
| COPJ | 43.83▼ | -3.12 (-6.65%) | 45.9255 | 43.5601 | 319,393 |
| COPL | 10.295 | +0.00 (+0.00%) | 10.295 | 10.295 | 0 |
| COPP | 38.67▼ | -2.31 (-5.64%) | 40.19 | 38.5435 | 435,849 |
| COPX | 81.31▼ | -5.30 (-6.12%) | 84.90 | 81.20 | 9,411,219 |
| COPY | 13.82▼ | -0.19 (-1.36%) | 14.00 | 13.77 | 237,754 |
| COR | 352.16▲ | +22.19 (+6.72%) | 362.35 | 332.985 | 2,878,464 |
| CORB | 29.89▲ | +0.1402 (+0.47%) | 29.89 | 29.86 | 105,100 |
| CORN | 17.595▲ | +0.205 (+1.18%) | 17.62 | 17.3501 | 52,674 |
| CORO | 32.805▼ | -0.335 (-1.01%) | 32.97 | 32.8045 | 3,385 |
| CORP | 98.11▲ | +0.41 (+0.42%) | 98.1499 | 97.8495 | 67,726 |