Technical stock screener for Closing Price: Greater Than 75 results.
Ideas for the best stocks to buy based on data for Jul 02, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CHTR | 412.26▼ | -5.96 (-1.43%) | 417.91 | 411.37 | 853,800 |
| CI | 320.39▼ | -14.00 (-4.19%) | 332.2876 | 320.25 | 2,925,969 |
| CIEN | 79.52▼ | -0.59 (-0.74%) | 80.07 | 78.09 | 3,045,200 |
| CIGI | 130.51▼ | -0.54 (-0.41%) | 132.47 | 129.245 | 177,027 |
| CINF | 146.11▼ | -3.27 (-2.19%) | 149.06 | 144.575 | 542,910 |
| CL | 92.40▲ | +0.36 (+0.39%) | 92.43 | 91.36 | 5,342,188 |
| CLH | 230.34▲ | +0.79 (+0.34%) | 230.99 | 226.96 | 402,100 |
| CLIP | 100.08▲ | +0.04 (+0.04%) | 100.08 | 100.06 | 526,200 |
| CLMB | 108.89▲ | +1.82 (+1.70%) | 109.32 | 102.13 | 158,602 |
| CLS | 154.90▲ | +5.99 (+4.02%) | 155.31 | 147.02 | 3,939,274 |
| CLX | 124.66▲ | +1.12 (+0.91%) | 124.79 | 122.63 | 2,119,700 |
| CME | 275.82▲ | +0.40 (+0.15%) | 276.55 | 271.12 | 2,074,834 |
| CMI | 333.44▲ | +3.82 (+1.16%) | 333.92 | 328.00 | 755,650 |
| CNI | 106.60▲ | +1.62 (+1.54%) | 106.74 | 105.06 | 1,124,908 |
| CNS | 77.87▲ | +1.58 (+2.07%) | 77.92 | 75.43 | 187,041 |
| COF | 218.81▲ | +3.63 (+1.69%) | 219.26 | 214.57 | 3,571,200 |
| COHR | 88.36▲ | +1.72 (+1.99%) | 88.41 | 84.80 | 1,937,500 |
| COIN | 354.45▲ | +19.12 (+5.70%) | 357.1599 | 338.68 | 12,493,120 |
| COKE | 115.95▲ | +0.33 (+0.29%) | 116.32 | 113.80 | 676,747 |
| COOP | 153.51▲ | +1.33 (+0.87%) | 158.00 | 151.47 | 1,670,338 |
| COP | 94.44▲ | +2.45 (+2.66%) | 94.48 | 91.91 | 9,435,300 |
| COR | 291.17▼ | -4.16 (-1.41%) | 297.63 | 289.03 | 840,791 |
| CORP | 96.96 | +0.00 (+0.00%) | 96.96 | 96.71 | 48,088 |
| COST | 982.36▼ | -3.60 (-0.37%) | 985.6999 | 976.865 | 1,602,511 |
| CP | 81.75▲ | +1.29 (+1.60%) | 82.05 | 80.03 | 2,296,547 |
| CPA | 111.18▲ | +2.08 (+1.91%) | 111.34 | 108.53 | 309,497 |
| CPAY | 337.10▼ | -1.75 (-0.52%) | 340.85 | 334.48 | 530,500 |
| CPK | 121.87▲ | +0.48 (+0.40%) | 122.90 | 119.84 | 158,900 |
| CPT | 113.40▲ | +0.43 (+0.38%) | 113.65 | 111.53 | 1,025,200 |
| CR | 192.42▲ | +2.78 (+1.47%) | 192.79 | 188.61 | 220,335 |
| CRAI | 195.45▲ | +3.50 (+1.82%) | 196.73 | 190.10 | 151,344 |
| CRBN | 212.197▲ | +0.859 (+0.41%) | 212.1971 | 210.99 | 8,355 |
| CRCL | 177.97▼ | -14.56 (-7.56%) | 189.00 | 176.00 | 18,320,429 |
| CRDO | 89.37▲ | +1.78 (+2.03%) | 91.03 | 85.02 | 4,674,460 |
| CRH | 94.47▲ | +1.17 (+1.25%) | 94.53 | 93.37 | 3,432,828 |
| CRL | 157.49▲ | +3.09 (+2.00%) | 158.38 | 152.84 | 637,200 |
| CRM | 269.21▼ | -2.70 (-0.99%) | 271.71 | 265.65 | 6,113,300 |
| CROX | 106.74▼ | -0.39 (-0.36%) | 110.18 | 102.10 | 1,945,209 |
| CRS | 275.05▲ | +3.30 (+1.21%) | 276.42 | 272.00 | 799,800 |
| CRUS | 109.42▲ | +0.43 (+0.39%) | 109.82 | 107.84 | 387,197 |
| CRVL | 101.39▼ | -2.95 (-2.83%) | 104.675 | 101.11 | 127,402 |
| CRWD | 496.10▲ | +4.03 (+0.82%) | 496.50 | 489.1437 | 2,113,237 |
| CRWV | 151.77▼ | -4.17 (-2.67%) | 158.72 | 151.26 | 8,420,700 |
| CSD | 84.5944▲ | +0.645 (+0.77%) | 84.5944 | 84.06 | 984 |
| CSGP | 81.42▼ | -0.49 (-0.60%) | 81.78 | 80.62 | 2,826,878 |
| CSHP | 99.32▲ | +0.02 (+0.02%) | 99.32 | 99.32 | 5 |
| CSL | 395.69▲ | +5.51 (+1.41%) | 399.62 | 390.2839 | 397,757 |
| CSW | 289.31▼ | -0.66 (-0.23%) | 291.51 | 287.27 | 122,418 |
| CTAS | 215.66▼ | -8.65 (-3.86%) | 223.19 | 214.86 | 2,717,116 |
| CTSH | 80.25▼ | -0.19 (-0.24%) | 80.53 | 79.305 | 3,594,600 |
| CTVA | 77.00▲ | +1.89 (+2.52%) | 77.04 | 75.27 | 2,543,390 |
| CURE | 79.73▼ | -2.40 (-2.92%) | 81.3005 | 79.5001 | 60,040 |
| CVCO | 459.40▲ | +6.76 (+1.49%) | 460.62 | 450.12 | 160,669 |
| CVLC | 77.03▲ | +0.38 (+0.50%) | 77.03 | 76.71 | 6,536 |
| CVLT | 170.49▼ | -2.04 (-1.18%) | 173.20 | 169.145 | 547,888 |
| CVNA | 343.39▲ | +5.13 (+1.52%) | 347.9999 | 336.88 | 2,972,333 |
| CVX | 147.98▲ | +2.41 (+1.66%) | 148.01 | 145.47 | 8,228,683 |
| CW | 479.65▲ | +3.02 (+0.63%) | 480.8799 | 474.7499 | 259,495 |
| CWB | 82.73▲ | +0.44 (+0.53%) | 82.83 | 82.00 | 608,254 |
| CWST | 111.59▼ | -3.23 (-2.81%) | 114.45 | 111.285 | 403,390 |
| CYBR | 387.92▼ | -3.81 (-0.97%) | 394.30 | 384.26 | 427,884 |
| CZA | 107.899▼ | -0.091 (-0.08%) | 107.8994 | 106.975 | 3,316 |
| DAC | 86.39▲ | +0.54 (+0.63%) | 86.47 | 85.37 | 100,800 |
| DASH | 238.80▲ | +0.79 (+0.33%) | 242.2799 | 236.70 | 3,968,307 |
| DAVE | 270.03▲ | +9.36 (+3.59%) | 273.41 | 255.00 | 362,598 |
| DBJP | 75.823▼ | -0.117 (-0.15%) | 75.90 | 75.6601 | 42,805 |
| DBP | 76.09▲ | +0.36 (+0.48%) | 76.12 | 75.81 | 8,627 |
| DCO | 82.85▲ | +0.13 (+0.16%) | 83.42 | 81.50 | 90,190 |
| DDM | 99.78▼ | -0.12 (-0.12%) | 100.08 | 99.24 | 205,564 |
| DDOG | 135.01▲ | +2.68 (+2.03%) | 135.39 | 131.00 | 3,789,092 |
| DDS | 450.43▼ | -0.06 (-0.01%) | 452.15 | 439.29 | 160,700 |
| DE | 520.31▲ | +11.95 (+2.35%) | 520.58 | 507.39 | 1,096,876 |
| DECK | 106.26▲ | +0.86 (+0.82%) | 109.08 | 102.87 | 4,622,700 |
| DEFI | 124.2143▲ | +4.9923 (+4.19%) | 124.2143 | 121.94 | 653 |
| DELL | 123.48▲ | +1.75 (+1.44%) | 124.32 | 120.11 | 3,937,763 |
| DEO | 104.99▲ | +1.09 (+1.05%) | 105.04 | 103.16 | 670,600 |
| DFJ | 85.9015▲ | +0.1415 (+0.16%) | 85.9015 | 85.61 | 6,536 |
| DG | 115.46▲ | +0.16 (+0.14%) | 116.22 | 113.95 | 2,484,100 |
| DGRW | 84.71▲ | +0.34 (+0.40%) | 84.72 | 84.18 | 660,000 |
| DGT | 151.78▲ | +0.64 (+0.42%) | 151.78 | 150.6937 | 7,449 |
| DGX | 176.60▼ | -2.73 (-1.52%) | 179.12 | 174.635 | 894,810 |
| DHI | 135.61▲ | +1.71 (+1.28%) | 136.47 | 133.445 | 3,800,988 |
| DHIL | 154.62▲ | +3.35 (+2.21%) | 154.91 | 151.49 | 87,002 |
| DHR | 202.50▲ | +1.40 (+0.70%) | 203.3953 | 199.30 | 3,503,297 |
| DHS | 97.86▲ | +0.51 (+0.52%) | 97.9526 | 97.335 | 32,734 |
| DIA | 444.71▼ | -0.18 (-0.04%) | 445.40 | 443.39 | 3,120,965 |
| DIM | 75.2533▲ | +0.0533 (+0.07%) | 75.2533 | 74.8167 | 4,139 |
| DIS | 122.98▼ | -0.51 (-0.41%) | 123.70 | 122.53 | 7,317,075 |
| DIT | 116.00▲ | +0.40 (+0.35%) | 116.00 | 110.00 | 600 |
| DJCO | 434.25▲ | +6.43 (+1.50%) | 436.16 | 425.80 | 82,998 |
| DKS | 206.44▲ | +0.50 (+0.24%) | 208.22 | 202.36 | 1,738,700 |
| DLB | 76.06▲ | +0.49 (+0.65%) | 76.355 | 75.335 | 311,467 |
| DLN | 83.01▲ | +0.26 (+0.31%) | 83.01 | 82.5809 | 371,578 |
| DLR | 172.16▲ | +0.91 (+0.53%) | 173.14 | 170.01 | 1,568,700 |
| DLS | 75.15▲ | +0.28 (+0.37%) | 75.15 | 74.69 | 18,896 |
| DLTR | 103.01▲ | +1.51 (+1.49%) | 103.23 | 100.91 | 2,954,451 |
| DOCU | 77.15▼ | -0.21 (-0.27%) | 77.38 | 76.215 | 1,921,590 |
| DORM | 127.31▲ | +2.02 (+1.61%) | 128.16 | 124.66 | 262,398 |
| DOV | 188.15▲ | +1.99 (+1.07%) | 188.40 | 185.47 | 779,121 |
| DOX | 91.73▼ | -0.46 (-0.50%) | 92.17 | 90.96 | 544,285 |