Technical stock screener for Closing Price: Greater Than 75 results.
Ideas for the best stocks to buy based on data for Dec 12, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CAT | 597.89▼ | -27.72 (-4.43%) | 627.50 | 595.78 | 4,544,893 |
| CATH | 82.4791▼ | -0.9909 (-1.19%) | 83.3701 | 82.43 | 8,857 |
| CB | 308.47▲ | +2.49 (+0.81%) | 308.98 | 305.4372 | 2,015,010 |
| CBRE | 159.58▼ | -0.88 (-0.55%) | 162.205 | 158.23 | 1,577,398 |
| CCB | 114.09▼ | -2.96 (-2.53%) | 117.32 | 113.78 | 103,282 |
| CCEP | 90.80▲ | +1.67 (+1.87%) | 91.11 | 89.17 | 1,052,123 |
| CCI | 90.96▼ | -0.88 (-0.96%) | 92.155 | 90.83 | 2,028,008 |
| CCJ | 91.49▼ | -4.25 (-4.44%) | 95.98 | 88.79 | 5,094,676 |
| CCK | 97.83▲ | +1.88 (+1.96%) | 97.92 | 95.6801 | 978,170 |
| CDEI | 82.4015▼ | -0.5175 (-0.62%) | 82.46 | 82.4015 | 229 |
| CDNS | 323.22▼ | -12.21 (-3.64%) | 335.24 | 322.65 | 1,443,500 |
| CDTX | 220.65▲ | +0.46 (+0.21%) | 220.78 | 220.15 | 626,129 |
| CDW | 144.93▼ | -4.93 (-3.29%) | 150.61 | 144.52 | 1,522,118 |
| CEG | 351.98▼ | -26.62 (-7.03%) | 380.78 | 351.22 | 3,778,565 |
| CELC | 105.25▲ | +4.48 (+4.45%) | 112.64 | 102.38 | 1,282,455 |
| CF | 79.19▲ | +0.53 (+0.67%) | 79.89 | 78.80 | 1,315,025 |
| CFA | 91.4741▼ | -0.4905 (-0.53%) | 92.22 | 91.42 | 7,121 |
| CFR | 129.21▼ | -1.00 (-0.77%) | 130.91 | 128.37 | 560,104 |
| CHCO | 124.98▼ | -0.185 (-0.15%) | 125.95 | 124.145 | 85,237 |
| CHD | 84.61▲ | +1.04 (+1.24%) | 85.32 | 83.43 | 2,414,536 |
| CHDN | 116.76▲ | +1.04 (+0.90%) | 118.14 | 116.15 | 999,747 |
| CHE | 430.06▲ | +0.90 (+0.21%) | 432.615 | 426.5375 | 136,510 |
| CHH | 91.29▲ | +2.21 (+2.48%) | 92.11 | 90.20 | 1,119,341 |
| CHKP | 192.12▼ | -6.36 (-3.20%) | 199.90 | 191.29 | 1,102,308 |
| CHRD | 97.36▼ | -1.56 (-1.58%) | 100.00 | 97.32 | 471,876 |
| CHRI | 81.3534▼ | -0.9289 (-1.13%) | 81.3534 | 81.3534 | 33 |
| CHRW | 157.09▼ | -2.71 (-1.70%) | 161.58 | 156.40 | 1,298,550 |
| CHTR | 206.60▼ | -5.46 (-2.57%) | 214.61 | 206.11 | 1,475,985 |
| CI | 274.70▲ | +2.44 (+0.90%) | 275.27 | 272.40 | 1,758,829 |
| CIEN | 218.44▼ | -23.93 (-9.87%) | 237.9099 | 215.18 | 4,664,456 |
| CIGI | 145.53▼ | -0.35 (-0.24%) | 145.885 | 142.99 | 109,790 |
| CINF | 165.86▲ | +0.84 (+0.51%) | 167.3543 | 164.74 | 481,658 |
| CL | 78.34▲ | +1.09 (+1.41%) | 78.48 | 77.15 | 5,253,746 |
| CLH | 241.84▲ | +0.14 (+0.06%) | 243.10 | 240.145 | 304,592 |
| CLIP | 100.24▲ | +0.03 (+0.03%) | 100.24 | 100.23 | 129,203 |
| CLMB | 107.92▼ | -1.89 (-1.72%) | 111.155 | 107.27 | 45,629 |
| CLS | 306.50▼ | -44.91 (-12.78%) | 342.285 | 304.01 | 4,729,954 |
| CLX | 104.01▲ | +1.18 (+1.15%) | 104.8614 | 103.25 | 1,235,224 |
| CM | 92.86▲ | +0.20 (+0.22%) | 93.11 | 92.18 | 451,147 |
| CMA | 89.46▼ | -0.42 (-0.47%) | 90.095 | 88.75 | 1,304,681 |
| CMBO | 100.525▲ | +0.03 (+0.03%) | 100.525 | 100.525 | 1 |
| CME | 273.55▲ | +1.145 (+0.42%) | 273.77 | 271.20 | 1,444,193 |
| CMI | 510.05▼ | -13.36 (-2.55%) | 525.48 | 504.1001 | 1,070,364 |
| CNI | 97.89▼ | -0.07 (-0.07%) | 98.58 | 97.52 | 1,012,800 |
| CNR | 84.99▼ | -2.52 (-2.88%) | 88.0699 | 83.66 | 474,382 |
| CNRG | 93.9508▼ | -5.9592 (-5.96%) | 99.89 | 93.45 | 17,319 |
| COF | 237.87▼ | -1.42 (-0.59%) | 241.24 | 236.01 | 2,905,414 |
| COHR | 178.34▼ | -20.16 (-10.16%) | 196.0358 | 176.63 | 6,697,711 |
| COIN | 267.46▼ | -1.56 (-0.58%) | 278.20 | 263.16 | 8,180,316 |
| COKE | 165.78▲ | +4.82 (+2.99%) | 166.363 | 161.55 | 489,825 |
| COO | 82.08▼ | -0.03 (-0.04%) | 82.92 | 81.54 | 3,308,543 |
| COP | 95.54▼ | -1.17 (-1.21%) | 97.64 | 95.24 | 5,622,758 |
| COR | 346.00▲ | +1.50 (+0.44%) | 347.829 | 342.54 | 1,368,375 |
| CORP | 97.87▼ | -0.36 (-0.37%) | 97.945 | 97.7811 | 46,386 |
| CORT | 87.99▲ | +0.86 (+0.99%) | 88.73 | 86.13 | 1,029,149 |
| COST | 884.47▼ | -0.01 (+0.00%) | 888.25 | 867.12 | 4,696,363 |
| CP | 75.17▼ | -0.07 (-0.09%) | 75.75 | 74.69 | 1,187,882 |
| CPA | 119.97▲ | +1.53 (+1.29%) | 121.20 | 118.68 | 301,217 |
| CPAG | 101.9125▼ | -0.2875 (-0.28%) | 101.92 | 101.8897 | 1,753 |
| CPAY | 316.09▼ | -0.21 (-0.07%) | 319.56 | 313.35 | 455,651 |
| CPK | 127.35▼ | -0.96 (-0.75%) | 128.87 | 126.63 | 116,196 |
| CPT | 104.23▲ | +0.06 (+0.06%) | 105.25 | 103.695 | 652,906 |
| CR | 191.67▼ | -1.26 (-0.65%) | 194.17 | 190.35 | 196,917 |
| CRAI | 200.17▼ | -0.85 (-0.42%) | 205.43 | 199.25 | 118,620 |
| CRBN | 231.738▼ | -2.082 (-0.89%) | 233.9451 | 231.1799 | 7,851 |
| CRCL | 83.47▼ | -5.10 (-5.76%) | 91.30 | 82.03 | 13,857,950 |
| CRDO | 143.91▼ | -10.56 (-6.84%) | 154.00 | 142.35 | 7,997,682 |
| CRH | 126.40▼ | -0.59 (-0.46%) | 127.435 | 125.19 | 7,313,921 |
| CRL | 193.03▼ | -1.40 (-0.72%) | 195.36 | 192.14 | 344,773 |
| CRM | 262.23▼ | -0.12 (-0.05%) | 264.47 | 260.91 | 5,764,239 |
| CROX | 89.91▲ | +0.56 (+0.63%) | 91.47 | 89.53 | 1,511,795 |
| CRS | 321.63▼ | -0.32 (-0.10%) | 329.67 | 316.5375 | 1,497,094 |
| CRUS | 122.52▼ | -3.50 (-2.78%) | 126.97 | 122.41 | 441,985 |
| CRWD | 504.78▼ | -12.87 (-2.49%) | 517.4358 | 498.76 | 2,677,671 |
| CRWV | 78.59▼ | -8.79 (-10.06%) | 87.6999 | 77.66 | 35,221,384 |
| CSCO | 77.80▼ | -1.47 (-1.85%) | 79.555 | 77.72 | 16,621,059 |
| CSD | 101.275▼ | -3.4134 (-3.26%) | 101.84 | 101.2747 | 7,161 |
| CSGS | 77.11▲ | +0.02 (+0.03%) | 77.19 | 76.635 | 239,225 |
| CSHP | 99.06▲ | +0.011 (+0.01%) | 99.06 | 99.06 | 52 |
| CSL | 331.04▼ | -3.16 (-0.95%) | 340.00 | 328.87 | 344,396 |
| CSW | 319.11▲ | +0.88 (+0.28%) | 321.1099 | 315.26 | 180,047 |
| CTAS | 187.53▼ | -1.30 (-0.69%) | 189.29 | 186.31 | 2,842,367 |
| CTSH | 83.94▲ | +0.12 (+0.14%) | 84.03 | 83.09 | 4,405,398 |
| CURE | 109.52▲ | +1.02 (+0.94%) | 110.60 | 108.17 | 86,309 |
| CVCO | 597.03▼ | -3.44 (-0.57%) | 614.1089 | 585.00 | 108,986 |
| CVLC | 84.35▼ | -1.04 (-1.22%) | 85.33 | 84.2341 | 33,473 |
| CVLT | 121.59▼ | -2.51 (-2.02%) | 124.42 | 120.98 | 598,388 |
| CVNA | 455.68▼ | -17.05 (-3.61%) | 485.33 | 455.49 | 5,707,728 |
| CVS | 79.42▼ | -1.41 (-1.74%) | 81.0789 | 78.675 | 6,319,190 |
| CVX | 149.99▼ | -0.73 (-0.48%) | 151.55 | 149.63 | 5,848,050 |
| CW | 545.56▼ | -23.76 (-4.17%) | 572.205 | 544.02 | 324,556 |
| CWB | 90.26▼ | -1.15 (-1.26%) | 91.45 | 89.94 | 457,968 |
| CWST | 99.05▲ | +0.10 (+0.10%) | 100.55 | 98.62 | 1,045,620 |
| CYBR | 462.86▲ | +3.05 (+0.66%) | 467.03 | 455.80 | 964,161 |
| CZA | 113.2413▼ | -0.4536 (-0.40%) | 113.29 | 113.18 | 1,419 |
| DAC | 93.91▼ | -0.11 (-0.12%) | 95.045 | 92.78 | 87,307 |
| DASH | 227.49▲ | +2.97 (+1.32%) | 230.18 | 224.52 | 3,672,167 |
| DAVE | 197.61▼ | -6.74 (-3.30%) | 207.06 | 197.23 | 281,828 |
| DBJP | 94.01▼ | -0.39 (-0.41%) | 94.71 | 93.7901 | 7,214 |
| DBP | 101.97▲ | +0.09 (+0.09%) | 103.71 | 101.225 | 20,891 |