Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Oct 02, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLOZ | 26.18▼ | -0.12 (-0.46%) | 26.20 | 26.10 | 468,222 |
| CLPT | 10.895▼ | -0.555 (-4.85%) | 11.58 | 10.85 | 831,120 |
| CLS | 387.32▲ | +14.23 (+3.81%) | 391.50 | 380.05 | 2,230,477 |
| CLSK | 12.74▲ | +0.22 (+1.76%) | 13.482 | 12.37 | 18,566,447 |
| CLSM | 28.00▲ | +0.19 (+0.68%) | 28.00 | 27.97 | 2,900 |
| CLST | 16.30▼ | -0.95 (-5.51%) | 16.30 | 16.30 | 1,139 |
| CLUB | 25.8949▲ | +0.2649 (+1.03%) | 25.8949 | 25.8949 | 60 |
| CLW | 19.81▲ | +0.36 (+1.85%) | 19.87 | 19.19 | 95,763 |
| CLX | 80.41▼ | -0.24 (-0.30%) | 81.4558 | 79.78 | 2,283,685 |
| CLYM | 10.94▼ | -0.13 (-1.17%) | 11.29 | 10.73 | 1,574,941 |
| CM | 111.02▲ | +1.07 (+0.97%) | 111.155 | 108.85 | 1,708,384 |
| CMBS | 47.29▲ | +0.09 (+0.19%) | 47.48 | 47.16 | 137,860 |
| CMBT | 19.85▲ | +0.24 (+1.22%) | 19.86 | 19.44 | 729,637 |
| CMC | 63.58▲ | +0.86 (+1.37%) | 64.22 | 63.15 | 899,767 |
| CMCL | 24.01▲ | +0.24 (+1.01%) | 24.40 | 23.785 | 160,273 |
| CMCO | 16.735▲ | +0.80 (+5.02%) | 16.82 | 16.22 | 355,499 |
| CMCSA | 21.57▼ | -0.13 (-0.60%) | 21.92 | 21.395 | 21,044,204 |
| CMDB | 22.37▼ | -0.63 (-2.74%) | 23.00 | 22.025 | 56,467 |
| CMDT | 31.62▲ | +0.03 (+0.09%) | 31.62 | 31.30 | 114,800 |
| CMDY | 63.57▼ | -0.28 (-0.44%) | 63.57 | 62.90 | 42,273 |
| CME | 263.14▼ | -1.96 (-0.74%) | 265.41 | 260.06 | 1,493,711 |
| CMF | 54.03▼ | -0.24 (-0.44%) | 54.635 | 54.015 | 3,303,413 |
| CMG | 32.36▲ | +0.04 (+0.12%) | 32.55 | 31.83 | 15,056,218 |
| CMI | 528.32▲ | +11.32 (+2.19%) | 531.255 | 521.42 | 1,045,704 |
| CMP | 22.20▲ | +0.39 (+1.79%) | 22.36 | 21.975 | 287,929 |
| CMPR | 75.04▲ | +0.01 (+0.01%) | 75.85 | 74.06 | 179,147 |
| CMPS | 11.90▼ | -0.05 (-0.42%) | 12.0699 | 11.63 | 2,296,068 |
| CMRE | 15.44▲ | +0.21 (+1.38%) | 15.45 | 15.14 | 268,921 |
| CMS | 63.74▲ | +0.10 (+0.16%) | 64.63 | 63.645 | 5,152,156 |
| CMT | 23.02▲ | +0.07 (+0.31%) | 23.43 | 22.90 | 63,482 |
| CMTV | 41.80▼ | -0.505 (-1.19%) | 42.55 | 41.51 | 28,262 |
| CNA | 46.34▲ | +0.46 (+1.00%) | 46.42 | 45.84 | 436,908 |
| CNBS | 26.133▼ | -0.145 (-0.55%) | 26.36 | 25.26 | 3,900 |
| CNC | 62.99▲ | +2.00 (+3.28%) | 63.36 | 60.75 | 3,572,097 |
| CNEQ | 41.01▲ | +0.33 (+0.81%) | 41.1999 | 40.8307 | 241,818 |
| CNH | 13.47▲ | +0.62 (+4.82%) | 13.58 | 12.91 | 17,281,194 |
| CNI | 119.77▲ | +2.61 (+2.23%) | 120.09 | 117.305 | 830,215 |
| CNK | 36.05▼ | -0.13 (-0.36%) | 36.88 | 35.80 | 1,651,746 |
| CNL | 12.13▲ | +0.07 (+0.58%) | 12.59 | 11.97 | 100,176 |
| CNM | 41.35▼ | -0.03 (-0.07%) | 41.99 | 40.85 | 1,391,316 |
| CNMD | 46.32▲ | +0.39 (+0.85%) | 47.06 | 46.1601 | 240,738 |
| CNNE | 15.54▲ | +0.08 (+0.52%) | 15.665 | 15.27 | 397,946 |
| CNO | 53.86▲ | +0.78 (+1.47%) | 54.09 | 53.08 | 699,338 |
| CNOB | 30.78▲ | +0.44 (+1.45%) | 31.00 | 30.52 | 357,158 |
| CNP | 37.79▲ | +0.58 (+1.56%) | 37.90 | 37.31 | 8,722,810 |
| CNQ | 48.44▲ | +0.65 (+1.36%) | 48.575 | 47.18 | 4,596,877 |
| CNQQ | 21.26▼ | -0.186 (-0.87%) | 21.31 | 21.26 | 900 |
| CNR | 88.96▲ | +1.36 (+1.55%) | 90.02 | 87.60 | 436,498 |
| CNRG | 85.26▲ | +1.75 (+2.10%) | 85.45 | 84.74 | 9,100 |
| CNS | 73.00▼ | -0.12 (-0.16%) | 74.15 | 72.37 | 172,671 |
| CNSP | 5.3248▲ | +0.0845 (+1.61%) | 5.374 | 5.195 | 10,871 |
| CNX | 31.50▼ | -0.02 (-0.06%) | 31.87 | 31.25 | 1,727,363 |
| CNXC | 24.91▼ | -2.10 (-7.77%) | 27.00 | 24.55 | 1,970,864 |
| CNXN | 92.38▼ | -0.19 (-0.21%) | 93.8884 | 92.27 | 124,168 |
| CNXT | 44.46▼ | -0.25 (-0.56%) | 44.695 | 44.32 | 39,322 |
| COAG | 31.11▲ | +0.05 (+0.16%) | 31.49 | 30.06 | 354,146 |
| COAL | 24.20▲ | +0.237 (+0.99%) | 24.55 | 23.85 | 15,000 |
| COCO | 55.97▼ | -1.04 (-1.82%) | 57.76 | 55.535 | 715,804 |
| CODA | 11.14▲ | +0.44 (+4.11%) | 11.15 | 10.6662 | 81,245 |
| CODI | 10.93▼ | -0.08 (-0.73%) | 11.17 | 10.79 | 502,856 |
| COE | 10.58▼ | -0.08 (-0.75%) | 10.90 | 10.30 | 4,600 |
| COF | 194.72▲ | +0.24 (+0.12%) | 197.04 | 192.93 | 4,284,870 |
| COFS | 33.11▲ | +0.24 (+0.73%) | 33.15 | 32.56 | 84,778 |
| COGT | 31.02▼ | -0.57 (-1.80%) | 32.29 | 30.855 | 1,172,134 |
| COHN | 9.78▲ | +0.20 (+2.09%) | 9.82 | 9.50 | 7,284 |
| COHR | 337.04▲ | +17.85 (+5.59%) | 338.35 | 315.43 | 7,497,949 |
| COHU | 73.48▲ | +3.14 (+4.46%) | 74.6901 | 72.34 | 1,349,297 |
| COIA | 8.28▼ | -0.61 (-6.86%) | 9.84 | 8.16 | 88,878 |
| COIG | 5.34▼ | -0.445 (-7.69%) | 6.45 | 5.27 | 182,746 |
| COIN | 183.00▼ | -6.29 (-3.32%) | 200.3514 | 180.81 | 12,867,480 |
| COKE | 192.04▲ | +4.93 (+2.63%) | 192.95 | 186.49 | 457,895 |
| COLB | 28.92▲ | +0.19 (+0.66%) | 29.25 | 28.80 | 2,376,444 |
| COLD | 13.97▲ | +0.16 (+1.16%) | 14.22 | 13.83 | 3,716,141 |
| COLL | 22.02▲ | +0.18 (+0.82%) | 22.38 | 21.64 | 694,061 |
| COLM | 57.27▼ | -0.42 (-0.73%) | 57.94 | 56.86 | 486,403 |
| COLO | 47.06▲ | +0.70 (+1.51%) | 47.325 | 46.7601 | 73,520 |
| COM | 34.85▲ | +0.03 (+0.09%) | 34.89 | 34.76 | 23,997 |
| COMB | 27.92▼ | -0.08 (-0.29%) | 27.93 | 27.64 | 26,600 |
| COMP | 9.22▲ | +0.10 (+1.10%) | 9.605 | 9.17 | 24,204,214 |
| COMT | 37.0169▼ | -0.3031 (-0.81%) | 37.06 | 36.335 | 171,084 |
| CON | 35.65▲ | +0.68 (+1.94%) | 36.18 | 34.90 | 1,379,787 |
| CONI | 24.95▲ | +1.5681 (+6.71%) | 25.50 | 20.7093 | 399,076 |
| CONL | 5.52▼ | -0.39 (-6.60%) | 6.59 | 5.3801 | 31,729,880 |
| CONX | 6.7027▼ | -0.4839 (-6.73%) | 7.98 | 6.55 | 164,296 |
| CONY | 19.52▼ | -0.63 (-3.13%) | 21.16 | 19.33 | 1,571,677 |
| COO | 56.91▼ | -0.50 (-0.87%) | 57.685 | 56.72 | 3,310,056 |
| COOK | 53.10▲ | +0.80 (+1.53%) | 53.35 | 50.975 | 13,688 |
| COOL | 22.23▲ | +0.46 (+2.11%) | 22.26 | 22.17 | 2,200 |
| COP | 126.75▼ | -0.31 (-0.24%) | 127.13 | 125.01 | 5,244,798 |
| COPJ | 43.97▲ | +0.90 (+2.09%) | 44.52 | 43.55 | 41,861 |
| COPL | 10.585 | +0.00 (+0.00%) | 10.60 | 10.56 | 61,876 |
| COPP | 42.59▲ | +1.36 (+3.30%) | 42.87 | 41.60 | 50,304 |
| COPX | 85.91▲ | +2.51 (+3.01%) | 86.36 | 84.43 | 2,541,225 |
| COPY | 15.27▼ | -0.01 (-0.07%) | 15.27 | 15.19 | 126,816 |
| COPZ | 15.70▲ | +0.83 (+5.58%) | 15.70 | 15.26 | 7,700 |
| COR | 309.05▼ | -0.73 (-0.24%) | 310.425 | 302.14 | 1,164,178 |
| CORB | 28.00▼ | -0.05 (-0.18%) | 28.16 | 28.00 | 168,026 |
| CORN | 18.85▼ | -0.13 (-0.68%) | 19.025 | 18.82 | 244,733 |
| CORO | 36.56▲ | +0.38 (+1.05%) | 36.62 | 36.3018 | 2,500,490 |
| CORP | 91.45▼ | -0.18 (-0.20%) | 91.95 | 91.375 | 88,467 |