Technical stock screener for Closing Price: Greater Than 75 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CCB | 113.32▲ | +2.54 (+2.29%) | 113.34 | 110.145 | 100,196 |
| CCEP | 90.65▼ | -0.12 (-0.13%) | 91.30 | 90.36 | 870,200 |
| CCI | 89.28▲ | +0.67 (+0.76%) | 89.50 | 88.25 | 2,706,400 |
| CCJ | 91.27▼ | -2.82 (-3.00%) | 95.00 | 90.66 | 4,654,509 |
| CCK | 97.95▼ | -0.53 (-0.54%) | 99.675 | 97.95 | 700,777 |
| CDEI | 82.772▲ | +0.084 (+0.10%) | 82.772 | 82.772 | 100 |
| CDNS | 337.53▲ | +0.23 (+0.07%) | 341.04 | 336.16 | 1,325,631 |
| CDTX | 220.36▼ | -0.14 (-0.06%) | 220.92 | 220.02 | 661,826 |
| CDW | 146.25▲ | +1.71 (+1.18%) | 147.02 | 142.50 | 1,262,405 |
| CEG | 359.82▼ | -8.80 (-2.39%) | 370.07 | 357.12 | 2,018,171 |
| CELC | 105.63▼ | -0.24 (-0.23%) | 107.78 | 105.00 | 872,560 |
| CF | 77.88▼ | -2.35 (-2.93%) | 80.60 | 77.82 | 2,051,737 |
| CFA | 91.175▲ | +0.138 (+0.15%) | 91.417 | 91.031 | 5,500 |
| CFR | 126.34▼ | -0.82 (-0.64%) | 127.27 | 125.71 | 404,300 |
| CHCO | 122.23▼ | -0.26 (-0.21%) | 122.57 | 121.18 | 65,299 |
| CHD | 84.52▲ | +0.57 (+0.68%) | 84.90 | 83.51 | 2,645,926 |
| CHDN | 112.49▼ | -0.78 (-0.69%) | 114.406 | 112.37 | 678,746 |
| CHE | 421.97▼ | -2.33 (-0.55%) | 427.40 | 420.02 | 157,851 |
| CHH | 85.76▼ | -2.10 (-2.39%) | 88.57 | 85.51 | 1,290,811 |
| CHKP | 193.06▼ | -2.77 (-1.41%) | 199.90 | 192.0091 | 1,538,366 |
| CHRD | 97.65▲ | +0.96 (+0.99%) | 99.8899 | 96.345 | 618,981 |
| CHRI | 81.989▲ | +0.201 (+0.25%) | 82.299 | 81.989 | 4,200 |
| CHRW | 157.22▼ | -0.83 (-0.53%) | 158.65 | 154.425 | 1,388,305 |
| CHTR | 205.10▲ | +5.12 (+2.56%) | 207.79 | 199.65 | 1,681,800 |
| CI | 265.44▼ | -2.98 (-1.11%) | 269.08 | 263.87 | 1,095,906 |
| CIEN | 201.71▲ | +5.98 (+3.06%) | 201.77 | 194.85 | 2,332,252 |
| CIGI | 146.01▲ | +1.41 (+0.98%) | 147.12 | 144.26 | 112,866 |
| CINF | 162.30▼ | -0.71 (-0.44%) | 162.78 | 161.08 | 392,865 |
| CL | 78.07▲ | +0.47 (+0.61%) | 78.2144 | 77.24 | 5,649,750 |
| CLH | 237.36▲ | +1.00 (+0.42%) | 238.07 | 234.10 | 339,300 |
| CLIP | 100.18▲ | +0.04 (+0.04%) | 100.18 | 100.16 | 189,500 |
| CLMB | 109.67▲ | +2.09 (+1.94%) | 110.20 | 106.13 | 41,385 |
| CLS | 325.09▲ | +2.30 (+0.71%) | 327.95 | 320.62 | 1,383,595 |
| CLX | 104.90▼ | -0.20 (-0.19%) | 106.09 | 104.62 | 1,384,400 |
| CM | 91.16▲ | +0.58 (+0.64%) | 91.47 | 90.23 | 947,300 |
| CMA | 84.12▼ | -0.12 (-0.14%) | 85.315 | 83.57 | 1,642,125 |
| CMBO | 100.44▲ | +0.035 (+0.03%) | 100.44 | 100.44 | 10 |
| CME | 270.87▼ | -2.32 (-0.85%) | 273.87 | 270.10 | 1,968,686 |
| CMI | 510.65▼ | -0.09 (-0.02%) | 514.43 | 506.44 | 1,063,433 |
| CNI | 98.16▼ | -0.40 (-0.41%) | 98.98 | 97.91 | 944,131 |
| CNR | 83.27▼ | -0.77 (-0.92%) | 85.10 | 82.32 | 570,500 |
| CNRG | 96.26▼ | -0.99 (-1.02%) | 97.17 | 96.16 | 8,600 |
| COF | 230.68▲ | +0.97 (+0.42%) | 233.01 | 228.56 | 3,919,200 |
| COHR | 181.79▲ | +4.44 (+2.50%) | 188.36 | 181.48 | 5,177,300 |
| COIN | 269.73▼ | -4.32 (-1.58%) | 274.05 | 265.01 | 7,173,470 |
| COKE | 168.08▲ | +2.37 (+1.43%) | 168.21 | 165.21 | 328,754 |
| COO | 81.40▲ | +4.37 (+5.67%) | 89.83 | 80.89 | 10,745,760 |
| COP | 93.69▲ | +0.57 (+0.61%) | 95.06 | 92.0817 | 7,455,582 |
| COR | 339.66▲ | +2.03 (+0.60%) | 341.18 | 336.37 | 1,234,500 |
| CORP | 98.22▼ | -0.145 (-0.15%) | 98.52 | 98.1101 | 94,846 |
| CORT | 86.105▲ | +1.445 (+1.71%) | 86.39 | 83.595 | 644,185 |
| COST | 894.68▼ | -1.18 (-0.13%) | 905.89 | 893.12 | 2,096,935 |
| CPA | 118.99▲ | +0.75 (+0.63%) | 120.08 | 118.34 | 204,700 |
| CPAG | 102.118▼ | -0.1243 (-0.12%) | 102.21 | 102.09 | 3,500 |
| CPAY | 310.64▲ | +13.25 (+4.46%) | 312.282 | 299.18 | 700,344 |
| CPK | 129.14▲ | +0.23 (+0.18%) | 129.72 | 127.19 | 125,600 |
| CPT | 103.88▼ | -0.63 (-0.60%) | 105.01 | 103.46 | 764,300 |
| CR | 187.79▼ | -0.14 (-0.07%) | 188.39 | 186.07 | 309,438 |
| CRAI | 189.31▲ | +1.49 (+0.79%) | 190.915 | 185.375 | 68,166 |
| CRBN | 232.5375▲ | +0.6275 (+0.27%) | 232.8092 | 232.4301 | 2,468 |
| CRCL | 85.62▼ | -1.84 (-2.10%) | 86.66 | 83.14 | 10,474,074 |
| CRDO | 176.04▼ | -4.88 (-2.70%) | 186.50 | 173.90 | 5,292,226 |
| CRH | 119.49▼ | -1.56 (-1.29%) | 121.35 | 118.595 | 9,165,211 |
| CRL | 184.31▲ | +0.27 (+0.15%) | 185.90 | 182.71 | 705,100 |
| CRM | 260.57▲ | +13.11 (+5.30%) | 261.88 | 249.50 | 15,846,200 |
| CROX | 89.70▲ | +1.46 (+1.65%) | 90.82 | 88.04 | 1,369,975 |
| CRS | 307.12▼ | -7.62 (-2.42%) | 320.42 | 303.24 | 978,646 |
| CRUS | 123.82▲ | +1.94 (+1.59%) | 124.845 | 122.4001 | 444,374 |
| CRWD | 512.03▼ | -1.09 (-0.21%) | 526.89 | 508.32 | 2,629,448 |
| CRWV | 88.30▲ | +2.55 (+2.97%) | 88.76 | 84.62 | 20,076,811 |
| CSCO | 77.97▲ | +0.21 (+0.27%) | 78.1859 | 77.395 | 12,490,033 |
| CSD | 100.9125▲ | +0.0925 (+0.09%) | 100.96 | 100.57 | 1,370 |
| CSGS | 77.01▼ | -0.26 (-0.34%) | 77.315 | 76.995 | 419,744 |
| CSHP | 99.02▲ | +0.04 (+0.04%) | 99.03 | 99.02 | 400 |
| CSL | 323.68▲ | +0.88 (+0.27%) | 327.89 | 321.3044 | 405,599 |
| CSW | 304.27▲ | +4.14 (+1.38%) | 304.74 | 297.515 | 155,663 |
| CTAS | 186.75▲ | +2.72 (+1.48%) | 186.98 | 183.8002 | 1,709,170 |
| CTSH | 80.72▲ | +0.52 (+0.65%) | 81.145 | 79.48 | 3,187,351 |
| CURE | 108.17▼ | -1.47 (-1.34%) | 110.7841 | 107.5918 | 60,974 |
| CVCO | 578.64▲ | +0.65 (+0.11%) | 589.49 | 577.25 | 181,356 |
| CVLC | 84.77▲ | +0.12 (+0.14%) | 85.15 | 84.68 | 21,400 |
| CVLT | 120.99▼ | -0.35 (-0.29%) | 121.65 | 114.465 | 1,201,945 |
| CVNA | 399.77▲ | +0.92 (+0.23%) | 408.19 | 397.21 | 2,444,296 |
| CVS | 75.63▼ | -1.12 (-1.46%) | 76.865 | 74.98 | 5,858,041 |
| CVX | 150.00▼ | -2.26 (-1.48%) | 152.63 | 149.83 | 12,659,762 |
| CW | 544.60▼ | -5.43 (-0.99%) | 553.63 | 535.00 | 243,747 |
| CWB | 90.65▼ | -0.03 (-0.03%) | 90.97 | 90.49 | 553,037 |
| CWST | 94.57▼ | -0.14 (-0.15%) | 95.98 | 93.68 | 360,964 |
| CYBR | 478.70▲ | +7.49 (+1.59%) | 480.23 | 469.85 | 473,830 |
| CZA | 112.0087▲ | +0.1147 (+0.10%) | 112.08 | 111.91 | 1,058 |
| DAC | 98.07▲ | +0.33 (+0.34%) | 98.71 | 97.19 | 51,400 |
| DASH | 225.00▲ | +3.81 (+1.72%) | 227.71 | 220.48 | 4,488,031 |
| DAVE | 207.01▼ | -3.08 (-1.47%) | 215.02 | 205.00 | 322,578 |
| DBJP | 93.3257▲ | +0.2943 (+0.32%) | 93.36 | 93.185 | 2,591 |
| DBP | 98.91▲ | +0.3523 (+0.36%) | 99.87 | 98.8259 | 5,059 |
| DCI | 92.44▼ | -1.72 (-1.83%) | 93.49 | 91.34 | 758,231 |
| DCO | 89.44▼ | -0.60 (-0.67%) | 90.28 | 88.15 | 89,252 |
| DDOG | 151.41▼ | -1.59 (-1.04%) | 153.05 | 150.075 | 6,441,190 |
| DDS | 698.18▲ | +17.12 (+2.51%) | 722.00 | 684.79 | 124,200 |
| DE | 475.11▼ | -7.92 (-1.64%) | 485.44 | 473.69 | 1,224,918 |