Technical stock screener for Closing Price: Greater Than 75 results.
Ideas for the best stocks to buy based on data for Jun 03, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| BMA | 86.14▼ | -2.85 (-3.20%) | 88.22 | 85.29 | 154,322 |
| BMI | 129.80▲ | +4.17 (+3.32%) | 130.2799 | 124.455 | 496,656 |
| BMO | 162.33▼ | -3.05 (-1.84%) | 165.31 | 162.28 | 493,113 |
| BNDD | 98.409▼ | -0.0788 (-0.08%) | 98.409 | 98.409 | 130 |
| BNS | 80.26▼ | -0.38 (-0.47%) | 80.91 | 80.025 | 1,279,749 |
| BNTX | 88.45▼ | -0.69 (-0.77%) | 88.79 | 87.95 | 659,707 |
| BNY | 140.57▼ | -0.71 (-0.50%) | 141.72 | 138.60 | 1,933,361 |
| BOKF | 125.39▼ | -2.02 (-1.59%) | 126.88 | 124.97 | 210,517 |
| BOND | 91.59▼ | -0.22 (-0.24%) | 91.705 | 91.5101 | 452,204 |
| BOOT | 170.69▼ | -1.20 (-0.70%) | 170.76 | 166.95 | 488,528 |
| BPOP | 148.13▼ | -2.97 (-1.97%) | 150.00 | 147.84 | 381,830 |
| BR | 152.59▼ | -2.24 (-1.45%) | 153.785 | 150.6257 | 823,682 |
| BRC | 88.15▲ | +0.62 (+0.71%) | 88.56 | 86.95 | 230,399 |
| BRK.B | 475.37▲ | +3.86 (+0.82%) | 480.59 | 470.44 | 6,547,709 |
| BRZU | 88.90▼ | -6.14 (-6.46%) | 91.295 | 88.21 | 39,615 |
| BSV | 77.74▼ | -0.06 (-0.08%) | 77.75 | 77.695 | 2,477,605 |
| BUD | 79.04▼ | -1.54 (-1.91%) | 79.94 | 79.04 | 1,854,721 |
| BURL | 328.70▲ | +7.63 (+2.38%) | 331.585 | 317.935 | 905,409 |
| BWA | 76.55▲ | +2.47 (+3.33%) | 78.82 | 74.54 | 4,842,900 |
| BWET | 188.00▲ | +7.685 (+4.26%) | 189.9999 | 179.33 | 99,194 |
| BWXT | 184.72▼ | -2.54 (-1.36%) | 187.47 | 182.635 | 1,270,838 |
| BX | 110.28▼ | -4.63 (-4.03%) | 111.80 | 108.25 | 7,239,536 |
| BYD | 86.94▲ | +1.98 (+2.33%) | 87.359 | 84.45 | 1,044,090 |
| C | 129.93▼ | -1.33 (-1.01%) | 131.85 | 128.265 | 8,868,680 |
| CACC | 541.58▼ | -0.36 (-0.07%) | 553.115 | 534.01 | 96,151 |
| CACI | 528.07▲ | +3.27 (+0.62%) | 536.00 | 516.215 | 274,724 |
| CAH | 195.85▲ | +0.97 (+0.50%) | 198.0725 | 195.51 | 733,305 |
| CALM | 75.35▲ | +0.82 (+1.10%) | 75.38 | 73.77 | 559,428 |
| CAMT | 183.45▼ | -4.07 (-2.17%) | 186.18 | 178.40 | 294,189 |
| CAR | 173.86▲ | +1.48 (+0.86%) | 178.48 | 169.15 | 540,355 |
| CARZ | 122.7181▼ | -0.4519 (-0.37%) | 123.11 | 122.10 | 1,352 |
| CASH | 77.74▼ | -3.67 (-4.51%) | 81.13 | 77.58 | 362,661 |
| CASY | 774.19▲ | +19.98 (+2.65%) | 789.30 | 752.70 | 536,839 |
| CAT | 926.18▲ | +16.37 (+1.80%) | 936.71 | 912.39 | 2,397,534 |
| CATH | 89.9298▼ | -0.6302 (-0.70%) | 90.40 | 89.87 | 54,158 |
| CB | 312.75▲ | +0.48 (+0.15%) | 316.11 | 311.615 | 1,741,473 |
| CBRE | 126.03▼ | -1.83 (-1.43%) | 126.86 | 125.00 | 1,284,866 |
| CBRS | 214.94▼ | -21.58 (-9.12%) | 230.00 | 213.25 | 3,587,460 |
| CBT | 85.27▼ | -2.03 (-2.33%) | 87.485 | 84.79 | 440,014 |
| CCEP | 92.41▲ | +1.41 (+1.55%) | 92.865 | 90.315 | 2,305,024 |
| CCI | 88.62▼ | -1.30 (-1.45%) | 91.46 | 88.60 | 3,315,223 |
| CCJ | 114.56▼ | -5.95 (-4.94%) | 120.655 | 112.55 | 3,835,464 |
| CCK | 94.50▼ | -1.24 (-1.30%) | 95.54 | 93.985 | 632,849 |
| CDEI | 89.6962▼ | -0.9725 (-1.07%) | 90.10 | 89.6962 | 896 |
| CDL | 75.2536▼ | -0.4586 (-0.61%) | 75.793 | 75.2536 | 8,772 |
| CDNS | 408.00▼ | -8.39 (-2.01%) | 411.04 | 401.03 | 2,842,220 |
| CDW | 137.30▼ | -2.42 (-1.73%) | 139.62 | 134.19 | 2,541,120 |
| CECO | 79.47▲ | +1.00 (+1.27%) | 80.99 | 77.1967 | 728,483 |
| CEG | 267.24▼ | -5.41 (-1.98%) | 274.50 | 265.23 | 4,298,133 |
| CELC | 88.95▼ | -2.47 (-2.70%) | 94.82 | 83.77 | 5,276,087 |
| CF | 116.60▲ | +3.12 (+2.75%) | 118.08 | 113.865 | 2,426,002 |
| CFA | 96.6887▼ | -0.2926 (-0.30%) | 96.90 | 96.665 | 5,577 |
| CFO | 78.3684▼ | -0.2367 (-0.30%) | 78.55 | 78.32 | 3,963 |
| CFR | 134.28▼ | -1.26 (-0.93%) | 135.67 | 134.0826 | 383,481 |
| CHAT | 102.77▼ | -0.68 (-0.66%) | 104.21 | 100.71 | 748,172 |
| CHCO | 123.56▼ | -1.81 (-1.44%) | 125.50 | 123.05 | 100,328 |
| CHD | 92.89▼ | -3.25 (-3.38%) | 96.20 | 92.72 | 2,434,238 |
| CHDN | 86.00▼ | -1.58 (-1.80%) | 87.43 | 84.96 | 591,208 |
| CHE | 426.86▲ | +9.65 (+2.31%) | 432.395 | 415.60 | 216,497 |
| CHEF | 77.69▲ | +0.01 (+0.01%) | 78.965 | 77.335 | 266,305 |
| CHH | 106.56▼ | -3.91 (-3.54%) | 111.52 | 106.11 | 686,092 |
| CHKP | 135.68▼ | -4.39 (-3.13%) | 139.58 | 135.135 | 1,824,959 |
| CHPS | 98.1153▲ | +1.7953 (+1.86%) | 98.20 | 95.69 | 23,633 |
| CHPX | 108.96▼ | -0.03 (-0.03%) | 111.00 | 106.67 | 164,384 |
| CHPY | 86.07▲ | +0.26 (+0.30%) | 86.545 | 83.80 | 708,978 |
| CHRD | 140.62▲ | +2.63 (+1.91%) | 142.22 | 138.21 | 485,107 |
| CHRI | 89.6785▼ | -0.6073 (-0.67%) | 89.6785 | 89.6785 | 71 |
| CHRW | 180.74▲ | +2.22 (+1.24%) | 184.63 | 177.51 | 1,546,103 |
| CHTR | 129.01▼ | -11.26 (-8.03%) | 139.72 | 128.80 | 4,346,195 |
| CI | 270.73▼ | -1.99 (-0.73%) | 274.76 | 270.425 | 975,776 |
| CIBR | 91.67▼ | -2.65 (-2.81%) | 93.26 | 90.98 | 1,510,262 |
| CIEN | 620.37▼ | -6.63 (-1.06%) | 637.51 | 609.79 | 2,302,644 |
| CIGI | 95.80▼ | -0.84 (-0.87%) | 96.56 | 94.78 | 164,070 |
| CINF | 158.015▲ | +0.015 (+0.01%) | 159.67 | 157.46 | 738,690 |
| CL | 84.87▼ | -3.40 (-3.85%) | 87.96 | 84.62 | 6,012,747 |
| CLH | 286.63▲ | +10.64 (+3.86%) | 286.99 | 276.073 | 390,438 |
| CLIP | 100.08▲ | +0.01 (+0.01%) | 100.09 | 100.08 | 205,319 |
| CLS | 458.14▼ | -14.26 (-3.02%) | 469.46 | 441.49 | 2,227,021 |
| CLX | 88.53▼ | -1.10 (-1.23%) | 89.46 | 88.165 | 1,806,151 |
| CM | 107.41▼ | -1.17 (-1.08%) | 108.85 | 107.29 | 897,651 |
| CMBO | 102.36▲ | +0.01 (+0.01%) | 102.36 | 102.36 | 2 |
| CMC | 76.58▼ | -0.01 (-0.01%) | 77.10 | 75.68 | 528,542 |
| CME | 252.64▲ | +2.11 (+0.84%) | 257.50 | 251.28 | 4,732,103 |
| CMI | 682.33▲ | +9.66 (+1.44%) | 694.23 | 671.91 | 642,291 |
| CMPR | 96.02▼ | -1.22 (-1.25%) | 97.85 | 94.92 | 152,593 |
| CNI | 119.45▼ | -1.78 (-1.47%) | 122.45 | 119.12 | 941,604 |
| CNR | 96.43▲ | +1.86 (+1.97%) | 97.075 | 92.905 | 904,246 |
| CNRG | 122.22▼ | -3.54 (-2.81%) | 125.36 | 122.22 | 9,893 |
| COCO | 75.18▲ | +0.73 (+0.98%) | 76.22 | 72.72 | 1,021,213 |
| COF | 177.62▼ | -6.22 (-3.38%) | 184.42 | 177.05 | 4,841,069 |
| COHR | 417.43▼ | -9.46 (-2.22%) | 439.77 | 409.1765 | 5,314,556 |
| COIN | 163.22▼ | -10.77 (-6.19%) | 172.00 | 162.75 | 9,234,671 |
| COKE | 177.34▲ | +2.34 (+1.34%) | 178.614 | 175.00 | 333,768 |
| COP | 119.05▲ | +2.18 (+1.87%) | 119.545 | 116.915 | 6,635,924 |
| COPX | 90.25▼ | -3.41 (-3.64%) | 92.00 | 89.84 | 4,294,219 |
| COR | 263.64▼ | -1.20 (-0.45%) | 266.26 | 261.345 | 1,209,383 |
| CORP | 96.48▼ | -0.20 (-0.21%) | 96.52 | 96.365 | 61,677 |
| COST | 961.83▲ | +7.56 (+0.79%) | 969.18 | 951.99 | 1,944,764 |
| CP | 89.12▼ | -1.03 (-1.14%) | 91.49 | 89.01 | 2,280,605 |
| CPA | 135.84▼ | -0.99 (-0.72%) | 137.15 | 134.43 | 453,749 |