Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLOB | 50.759▼ | -0.003 (-0.01%) | 50.78 | 50.66 | 8,600 |
| CLOC | 25.145 | +0.00 (+0.00%) | 25.16 | 25.13 | 2,800 |
| CLOD | 33.9895▼ | -0.1277 (-0.37%) | 33.9895 | 33.9895 | 106 |
| CLOI | 52.86▲ | +0.001 (+0.00%) | 52.88 | 52.855 | 137,000 |
| CLOU | 23.15▲ | +0.10 (+0.43%) | 23.245 | 23.05 | 48,200 |
| CLOX | 25.525 | +0.00 (+0.00%) | 25.53 | 25.49 | 69,600 |
| CLOZ | 26.52 | +0.00 (+0.00%) | 26.53 | 26.50 | 384,700 |
| CLPT | 13.69▲ | +0.15 (+1.11%) | 14.142 | 13.46 | 786,540 |
| CLRO | 5.46▲ | +0.1739 (+3.29%) | 5.46 | 5.25 | 3,710 |
| CLS | 340.76▲ | +15.67 (+4.82%) | 343.00 | 332.15 | 2,164,382 |
| CLSK | 13.89▲ | +0.175 (+1.28%) | 14.08 | 13.52 | 19,281,982 |
| CLSM | 23.501▼ | -0.0503 (-0.21%) | 23.54 | 23.49 | 11,800 |
| CLST | 15.025▲ | +0.025 (+0.17%) | 15.05 | 15.025 | 588 |
| CLW | 17.70▼ | -0.27 (-1.50%) | 18.01 | 17.63 | 147,500 |
| CLX | 100.93▼ | -3.97 (-3.78%) | 104.50 | 100.93 | 2,560,200 |
| CM | 90.22▼ | -0.94 (-1.03%) | 91.5731 | 90.21 | 1,731,079 |
| CMA | 83.91▼ | -0.21 (-0.25%) | 84.76 | 83.48 | 2,106,188 |
| CMBO | 100.455▲ | +0.015 (+0.01%) | 100.455 | 100.455 | 10 |
| CMBS | 49.045▼ | -0.005 (-0.01%) | 49.1684 | 48.905 | 25,958 |
| CMBT | 10.77▼ | -0.04 (-0.37%) | 10.99 | 10.765 | 1,899,135 |
| CMC | 66.76▼ | -0.10 (-0.15%) | 67.52 | 66.12 | 843,300 |
| CMCL | 24.14▼ | -0.03 (-0.12%) | 24.64 | 23.60 | 185,588 |
| CMCM | 6.79▼ | -0.08 (-1.16%) | 6.95 | 6.72 | 28,300 |
| CMCO | 17.05▼ | -0.10 (-0.58%) | 17.38 | 16.80 | 384,183 |
| CMCSA | 26.65▼ | -0.66 (-2.42%) | 27.34 | 26.58 | 40,134,209 |
| CMCT | 6.68▲ | +2.82 (+73.06%) | 8.39 | 4.01 | 12,080,700 |
| CMDB | 16.44▼ | -0.33 (-1.97%) | 16.83 | 16.44 | 10,304 |
| CMDT | 27.775▼ | -0.239 (-0.85%) | 27.93 | 27.77 | 23,229 |
| CMDY | 55.07▼ | -0.75 (-1.34%) | 55.46 | 55.0201 | 14,971 |
| CME | 270.42▼ | -0.45 (-0.17%) | 271.47 | 268.50 | 1,565,852 |
| CMF | 57.33▼ | -0.05 (-0.09%) | 57.36 | 57.32 | 557,236 |
| CMG | 33.61▼ | -0.33 (-0.97%) | 34.655 | 33.525 | 13,677,520 |
| CMGG | 16.773▼ | -0.302 (-1.77%) | 17.67 | 16.70 | 5,200 |
| CMI | 507.70▼ | -2.95 (-0.58%) | 515.83 | 505.84 | 896,102 |
| CMP | 20.63▲ | +0.35 (+1.73%) | 21.43 | 19.36 | 1,141,600 |
| CMPO | 20.36▼ | -0.17 (-0.83%) | 20.87 | 20.31 | 833,474 |
| CMPR | 71.46▲ | +0.99 (+1.40%) | 71.70 | 70.215 | 130,039 |
| CMPS | 6.30▲ | +0.48 (+8.25%) | 6.34 | 5.78 | 2,630,756 |
| CMPX | 5.36▼ | -0.17 (-3.07%) | 5.755 | 5.305 | 1,254,066 |
| CMRE | 15.86▼ | -0.27 (-1.67%) | 16.3794 | 15.81 | 486,449 |
| CMS | 70.52▼ | -0.57 (-0.80%) | 71.31 | 70.31 | 1,682,935 |
| CMT | 18.82▲ | +0.07 (+0.37%) | 19.23 | 18.65 | 11,948 |
| CNA | 44.17▼ | -0.08 (-0.18%) | 44.2483 | 43.80 | 550,369 |
| CNBS | 21.87▼ | -1.185 (-5.14%) | 23.20 | 21.44 | 4,000 |
| CNC | 37.88▼ | -0.46 (-1.20%) | 38.67 | 37.77 | 5,147,200 |
| CNEQ | 35.21▲ | +0.15 (+0.43%) | 35.24 | 34.96 | 53,384 |
| CNF | 5.72▲ | +0.09 (+1.60%) | 5.88 | 5.64 | 2,307 |
| CNH | 9.24▼ | -0.20 (-2.12%) | 9.525 | 9.23 | 14,507,736 |
| CNI | 98.25▲ | +0.09 (+0.09%) | 99.77 | 98.19 | 6,030,021 |
| CNK | 23.50▲ | +1.55 (+7.06%) | 23.8159 | 22.80 | 6,237,251 |
| CNL | 11.35▼ | -0.01 (-0.09%) | 11.57 | 11.255 | 32,200 |
| CNM | 50.52▲ | +0.29 (+0.58%) | 51.35 | 50.19 | 5,060,954 |
| CNMD | 40.57▲ | +0.50 (+1.25%) | 41.31 | 39.69 | 912,900 |
| CNNE | 16.37▼ | -0.01 (-0.06%) | 16.485 | 16.175 | 892,900 |
| CNO | 39.96▼ | -0.22 (-0.55%) | 40.14 | 39.38 | 731,400 |
| CNOB | 26.45▲ | +0.27 (+1.03%) | 26.59 | 25.92 | 237,400 |
| CNP | 38.11▼ | -0.32 (-0.83%) | 38.41 | 37.99 | 4,262,125 |
| CNQ | 34.07▼ | -0.59 (-1.70%) | 35.11 | 33.97 | 3,703,315 |
| CNQQ | 23.515▲ | +0.137 (+0.59%) | 23.62 | 23.50 | 22,100 |
| CNR | 81.80▼ | -1.47 (-1.77%) | 83.86 | 80.82 | 536,000 |
| CNRG | 95.68▼ | -0.58 (-0.60%) | 96.86 | 94.73 | 31,900 |
| CNS | 60.05▼ | -2.15 (-3.46%) | 62.41 | 59.81 | 321,750 |
| CNSP | 7.21▲ | +0.61 (+9.24%) | 7.50 | 6.69 | 22,400 |
| CNTA | 29.50▼ | -0.41 (-1.37%) | 30.58 | 29.42 | 828,534 |
| CNX | 40.73▼ | -0.17 (-0.42%) | 41.49 | 40.49 | 2,047,363 |
| CNXC | 38.21▲ | +0.60 (+1.60%) | 38.625 | 37.35 | 1,159,500 |
| CNXN | 58.62▲ | +0.36 (+0.62%) | 58.845 | 58.03 | 65,090 |
| CNXT | 43.37▲ | +0.88 (+2.07%) | 43.60 | 43.34 | 38,542 |
| COAL | 22.4574▼ | -0.5826 (-2.53%) | 23.50 | 22.40 | 17,029 |
| COCO | 53.57▼ | -0.995 (-1.82%) | 55.03 | 53.305 | 808,025 |
| CODA | 8.75▲ | +0.16 (+1.86%) | 8.90 | 8.34 | 92,283 |
| CODI | 6.10▲ | +0.37 (+6.46%) | 6.20 | 5.88 | 2,163,400 |
| COE | 36.21▼ | -5.15 (-12.45%) | 41.40 | 36.21 | 37,990 |
| COEP | 15.40▼ | -0.30 (-1.91%) | 16.12 | 15.15 | 63,700 |
| COF | 230.59▼ | -0.09 (-0.04%) | 233.04 | 229.44 | 3,397,600 |
| COFS | 31.30▲ | +0.05 (+0.16%) | 31.535 | 31.25 | 121,987 |
| COGT | 40.30▲ | +1.53 (+3.95%) | 43.73 | 38.10 | 4,867,018 |
| COHN | 17.25▲ | +0.49 (+2.92%) | 17.42 | 16.1109 | 29,434 |
| COHR | 185.86▲ | +4.07 (+2.24%) | 190.85 | 179.00 | 5,333,271 |
| COHU | 25.15▲ | +0.17 (+0.68%) | 25.47 | 24.9842 | 419,063 |
| COIG | 21.706▲ | +0.6825 (+3.25%) | 22.02 | 21.21 | 37,100 |
| COIN | 274.20▲ | +4.47 (+1.66%) | 276.63 | 269.5201 | 5,936,960 |
| COKE | 164.51▼ | -3.57 (-2.12%) | 168.08 | 163.20 | 543,680 |
| COLA | 10.32▲ | +0.01 (+0.10%) | 10.33 | 10.32 | 2,700 |
| COLB | 28.30▲ | +0.12 (+0.43%) | 28.64 | 28.06 | 2,094,727 |
| COLD | 10.59▼ | -0.16 (-1.49%) | 11.065 | 10.51 | 7,868,800 |
| COLL | 47.91 | +0.00 (+0.00%) | 49.09 | 47.205 | 688,219 |
| COLM | 54.08▼ | -1.03 (-1.87%) | 55.165 | 53.643 | 503,945 |
| COLO | 37.21▲ | +0.16 (+0.43%) | 37.22 | 36.985 | 21,319 |
| COM | 29.68▼ | -0.29 (-0.97%) | 29.79 | 29.66 | 32,000 |
| COMB | 23.03▼ | -0.364 (-1.56%) | 23.213 | 23.01 | 26,700 |
| COMM | 19.75▲ | +0.58 (+3.03%) | 19.97 | 19.11 | 4,537,367 |
| COMP | 10.42▲ | +0.10 (+0.97%) | 10.90 | 10.395 | 10,209,885 |
| COMT | 26.9179▼ | -0.3021 (-1.11%) | 27.07 | 26.89 | 68,793 |
| CON | 19.28▼ | -0.19 (-0.98%) | 19.625 | 19.265 | 405,098 |
| CONI | 48.36▼ | -1.58 (-3.16%) | 50.00 | 47.49 | 185,437 |
| CONL | 21.98▲ | +0.71 (+3.34%) | 22.35 | 21.25 | 4,554,129 |
| CONX | 26.79▲ | +0.26 (+0.98%) | 26.79 | 26.79 | 2,652 |
| CONY | 47.20▲ | +0.67 (+1.44%) | 47.50 | 46.55 | 494,800 |
| COO | 78.035▼ | -3.365 (-4.13%) | 81.70 | 77.70 | 4,170,752 |