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 |
|---|---|---|---|---|---|
| CMG | 42.52▼ | -0.23 (-0.54%) | 43.13 | 42.28 | 18,587,000 |
| CMI | 398.46▲ | +2.36 (+0.60%) | 399.28 | 395.02 | 973,500 |
| CMP | 19.64▼ | -0.16 (-0.81%) | 20.11 | 19.585 | 321,010 |
| CMPO | 19.79▲ | +0.14 (+0.71%) | 19.83 | 19.525 | 1,480,601 |
| CMPR | 63.22▲ | +1.45 (+2.35%) | 64.37 | 61.79 | 203,488 |
| CMRE | 11.82▲ | +0.06 (+0.51%) | 11.84 | 11.635 | 434,839 |
| CMS | 72.09▼ | -0.13 (-0.18%) | 72.78 | 71.92 | 2,494,500 |
| CMT | 19.27▲ | +0.52 (+2.77%) | 19.27 | 18.407 | 28,299 |
| CNA | 48.87▼ | -0.06 (-0.12%) | 48.99 | 48.48 | 340,200 |
| CNBS | 33.312▲ | +1.026 (+3.18%) | 33.67 | 31.49 | 11,200 |
| CNC | 28.66▼ | -0.42 (-1.44%) | 29.07 | 28.42 | 13,604,000 |
| CNEQ | 32.4199▲ | +0.4099 (+1.28%) | 32.4199 | 32.05 | 44,829 |
| CNH | 12.07▼ | -0.16 (-1.31%) | 12.31 | 12.01 | 10,259,100 |
| CNI | 96.59▲ | +1.67 (+1.76%) | 96.77 | 94.755 | 1,754,519 |
| CNK | 25.88▼ | -0.28 (-1.07%) | 26.27 | 25.63 | 3,290,731 |
| CNL | 12.37▲ | +1.11 (+9.86%) | 12.49 | 11.27 | 112,300 |
| CNM | 64.95▲ | +0.61 (+0.95%) | 65.25 | 64.20 | 1,039,048 |
| CNMD | 54.73▲ | +0.45 (+0.83%) | 54.87 | 53.95 | 254,900 |
| CNNE | 18.76▲ | +0.20 (+1.08%) | 18.76 | 18.54 | 705,940 |
| CNO | 39.25▲ | +0.25 (+0.64%) | 39.28 | 38.73 | 880,900 |
| CNOB | 25.43▲ | +0.40 (+1.60%) | 25.505 | 25.00 | 242,315 |
| CNP | 37.70 | +0.00 (+0.00%) | 37.87 | 37.48 | 4,053,600 |
| CNQ | 30.49▼ | -0.56 (-1.80%) | 30.83 | 30.34 | 11,646,576 |
| CNR | 73.50▲ | +0.63 (+0.86%) | 73.77 | 70.71 | 687,200 |
| CNRG | 74.13▲ | +0.73 (+0.99%) | 74.72 | 73.60 | 5,200 |
| CNS | 76.28▼ | -0.26 (-0.34%) | 77.18 | 76.10 | 185,900 |
| CNSP | 6.12▼ | -0.42 (-6.42%) | 6.4951 | 6.1022 | 23,447 |
| CNTA | 16.79▼ | -0.21 (-1.24%) | 17.425 | 16.41 | 1,338,264 |
| CNVS | 5.05▼ | -0.01 (-0.20%) | 5.2699 | 5.00 | 236,243 |
| CNX | 29.19▲ | +0.35 (+1.21%) | 29.27 | 28.57 | 1,903,000 |
| CNXC | 50.03▼ | -1.21 (-2.36%) | 51.735 | 49.71 | 743,583 |
| CNXN | 63.34▼ | -0.56 (-0.88%) | 63.98 | 62.71 | 125,877 |
| CNXT | 37.04▼ | -0.0068 (-0.02%) | 37.10 | 36.95 | 29,815 |
| COAL | 20.4832▲ | +0.2071 (+1.02%) | 20.4894 | 20.37 | 4,108 |
| COCO | 33.52▼ | -0.62 (-1.82%) | 34.36 | 33.32 | 967,377 |
| CODA | 7.95▼ | -0.02 (-0.25%) | 8.00 | 7.80 | 20,705 |
| CODI | 7.49▼ | -0.20 (-2.60%) | 7.72 | 7.48 | 607,900 |
| COE | 33.3839▼ | -1.4161 (-4.07%) | 35.55 | 33.3839 | 7,588 |
| COEP | 13.21▼ | -0.445 (-3.26%) | 13.755 | 13.21 | 37,720 |
| COF | 224.92▲ | +3.82 (+1.73%) | 225.21 | 220.22 | 3,671,736 |
| COFS | 31.02▲ | +0.49 (+1.60%) | 31.15 | 30.62 | 104,805 |
| COGT | 12.23▲ | +0.44 (+3.73%) | 12.35 | 11.80 | 1,173,299 |
| COHN | 12.27▲ | +0.02 (+0.16%) | 12.57 | 11.85 | 7,000 |
| COHR | 91.58▲ | +1.08 (+1.19%) | 93.41 | 90.74 | 3,113,600 |
| COHU | 20.20▼ | -0.07 (-0.35%) | 20.70 | 20.175 | 315,032 |
| COIG | 32.204▲ | +0.5172 (+1.63%) | 32.319 | 30.52 | 52,500 |
| COIN | 308.48▲ | +2.48 (+0.81%) | 309.20 | 300.37 | 7,745,448 |
| COKE | 115.01▼ | -1.56 (-1.34%) | 117.3816 | 114.98 | 490,959 |
| COLA | 10.22▲ | +0.03 (+0.29%) | 10.22 | 10.22 | 200 |
| COLB | 27.01▲ | +0.11 (+0.41%) | 27.21 | 26.70 | 6,888,331 |
| COLD | 14.80▼ | -0.68 (-4.39%) | 15.56 | 14.755 | 7,694,022 |
| COLL | 38.58▼ | -0.19 (-0.49%) | 39.06 | 38.29 | 461,175 |
| COLM | 54.54▼ | -0.86 (-1.55%) | 56.04 | 54.18 | 660,242 |
| COLO | 31.78▲ | +0.02 (+0.06%) | 31.78 | 31.5737 | 11,125 |
| COM | 27.7895▼ | -0.0785 (-0.28%) | 27.8259 | 27.76 | 18,802 |
| COMB | 20.9475▼ | -0.0698 (-0.33%) | 20.9699 | 20.9102 | 17,966 |
| COMM | 16.46▲ | +0.56 (+3.52%) | 16.49 | 15.7701 | 8,290,528 |
| COMP | 9.36▼ | -0.17 (-1.78%) | 9.60 | 9.18 | 10,026,202 |
| COMT | 26.39▼ | -0.20 (-0.75%) | 26.49 | 26.34 | 126,737 |
| CON | 22.86▼ | -0.56 (-2.39%) | 23.46 | 22.79 | 625,300 |
| CONI | 52.58▼ | -0.91 (-1.70%) | 55.43 | 52.40 | 446,199 |
| CONL | 32.35▲ | +0.46 (+1.44%) | 32.52 | 30.66 | 5,279,534 |
| CONY | 6.90▲ | +0.07 (+1.02%) | 6.91 | 6.74 | 14,836,500 |
| COO | 73.66▲ | +0.18 (+0.24%) | 73.79 | 72.93 | 4,309,261 |
| COOP | 193.00 | +0.00 (+0.00%) | 194.42 | 190.15 | 604,263 |
| COP | 97.05▼ | -1.13 (-1.15%) | 98.00 | 96.38 | 7,051,700 |
| COPJ | 27.155▲ | +0.335 (+1.25%) | 27.27 | 26.92 | 3,000 |
| COPL | 10.08 | +0.00 (+0.00%) | 10.15 | 10.08 | 253 |
| COPP | 24.1279▲ | +0.3079 (+1.29%) | 24.1603 | 23.97 | 11,183 |
| COPX | 48.83▲ | +0.61 (+1.27%) | 48.93 | 48.31 | 662,553 |
| COPY | 12.22▼ | -0.03 (-0.24%) | 12.25 | 12.20 | 202,061 |
| COR | 289.70▲ | +1.40 (+0.49%) | 289.89 | 287.31 | 1,413,672 |
| CORN | 17.22▼ | -0.13 (-0.75%) | 17.29 | 17.1701 | 61,502 |
| CORO | 29.255▼ | -0.015 (-0.05%) | 29.255 | 29.255 | 100 |
| CORP | 97.636▲ | +0.066 (+0.07%) | 97.66 | 97.4305 | 19,765 |
| CORT | 69.57▲ | +0.75 (+1.09%) | 69.65 | 68.24 | 652,838 |
| CORZ | 14.04▲ | +0.36 (+2.63%) | 14.215 | 13.57 | 10,525,126 |
| COSO | 21.65▲ | +0.34 (+1.60%) | 21.775 | 21.18 | 1,610 |
| COST | 941.34▼ | -0.24 (-0.03%) | 944.05 | 933.25 | 4,337,300 |
| COUR | 11.12▼ | -0.02 (-0.18%) | 11.365 | 11.07 | 2,114,810 |
| COWG | 34.99▲ | +0.08 (+0.23%) | 35.06 | 34.90 | 812,400 |
| COWS | 31.744▼ | -0.087 (-0.27%) | 31.849 | 31.74 | 600 |
| COYA | 6.73▲ | +0.23 (+3.54%) | 7.027 | 6.46 | 116,213 |
| COYY | 20.53▲ | +0.10 (+0.49%) | 20.536 | 20.12 | 353,500 |
| CP | 76.25▲ | +2.86 (+3.90%) | 76.62 | 73.45 | 4,806,154 |
| CPA | 117.90▲ | +1.79 (+1.54%) | 118.46 | 116.00 | 214,300 |
| CPAC | 6.33▼ | -0.17 (-2.62%) | 6.45 | 6.32 | 6,000 |
| CPAG | 100.3501▲ | +0.1222 (+0.12%) | 100.3501 | 100.18 | 516 |
| CPAI | 36.9924▲ | +0.2828 (+0.77%) | 36.9924 | 36.78 | 4,441 |
| CPAY | 325.17▲ | +2.64 (+0.82%) | 326.09 | 321.87 | 467,001 |
| CPB | 31.97▼ | -0.55 (-1.69%) | 32.48 | 31.85 | 25,407,700 |
| CPBI | 15.5001▲ | +0.0501 (+0.32%) | 15.5001 | 15.5001 | 1,104 |
| CPER | 27.93▲ | +0.07 (+0.25%) | 27.93 | 27.78 | 152,861 |
| CPF | 31.38▲ | +0.43 (+1.39%) | 31.43 | 30.88 | 151,775 |
| CPHC | 16.7001▼ | -0.0299 (-0.18%) | 16.775 | 16.65 | 1,180 |
| CPHY | 50.4426▲ | +0.1132 (+0.22%) | 50.4426 | 50.36 | 852 |
| CPII | 19.355▼ | -0.05 (-0.26%) | 19.355 | 19.33 | 636 |
| CPK | 124.00▼ | -0.42 (-0.34%) | 124.89 | 122.86 | 129,200 |
| CPLB | 21.26▲ | +0.02 (+0.09%) | 21.285 | 21.23 | 6,600 |
| CPLS | 35.555▲ | +0.04 (+0.11%) | 35.5638 | 35.51 | 6,335 |