Box Stocks

Box Stocks is a list of public traded box companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
PNBK		Patriot National Bancorp	1.00	1.14	0.97	1.06	4082800	10.42%
WOOF		VCA Antech, Inc	2.47	2.71	2.43	2.63	7125400	8.23%
SSP		The E.W. Scripps Company	3.00	3.22	2.94	3.12	2282600	6.48%
ITP		Intertape Polymer Group (USA)	0.19	0.20	0.18	0.20	313286	5.26%
COMM		Commscope Holding Company	6.16	6.42	6.05	6.32	6546200	5.16%
PTIX		Performance Technologies	3.58	3.66	3.41	3.56	86100	3.49%
UEIC		Universal Electronics Inc	6.80	7.06	6.63	7.00	45100	3.09%
MSGE		Madison Square Garden Entertainment Corp	37.79	38.56	37.57	38.44	459706	2.81%
RAIL		FreightCar America, Inc	8.59	8.63	8.37	8.58	129400	2.51%
EGBN		Eagle Bancorp, Inc	17.17	17.35	17.00	17.23	939900	1.71%
CABO		Cable One Inc	126.82	130.21	125.35	128.20	281300	1.71%
BFIN		BankFinancial Corporation	11.37	11.85	11.37	11.62	41300	1.66%
MASI		Masimo Corporation	164.54	167.66	163.37	165.18	630700	1.48%
MOFG		MidWestOne Financial Group, Inc	27.59	27.99	27.29	27.81	500200	1.46%
WAL		Western Alliance Bancorporation	72.88	73.55	72.47	73.42	1312600	1.44%
SBFG		Sb Financial Group	17.55	17.74	17.28	17.62	25100	1.44%
QRHC		Quest Resource	2.18	2.23	2.12	2.18	98200	1.40%
FCCO		First Community Corporation	23.01	23.01	22.47	22.60	33500	1.39%
DBX		Dropbox Inc	28.33	28.75	28.24	28.70	9148300	1.34%
UFPI		Universal Forest Products, Inc	95.71	96.79	95.29	96.33	1312700	1.28%
PFBC		Preferred Bank	81.02	81.91	80.10	81.35	316700	1.23%
UMBF		UMB Financial Corporation	100.63	102.50	99.54	100.66	2037200	1.18%
MPB		Mid Penn Bancorp, Inc	26.94	27.23	26.68	27.00	114000	1.12%
JACK		Jack in the Box Inc	16.91	17.41	16.63	17.25	1330000	1.11%
BANC		First Pactrust Bancorp	13.74	13.84	13.63	13.80	5208700	1.10%
PFGC		Performance Food Group Company	85.66	86.30	85.01	85.92	1094925	1.09%
FOX		Fox Corp Cl B	50.88	51.30	50.34	50.74	4696100	1.04%
CUBI		Customers Bancorp	51.83	52.92	51.66	51.96	572484	1.01%
FOXA		Fox Corp Cl A	55.30	55.97	54.95	55.25	10874000	0.99%
HTBK		Heritage Commerce Corp	9.25	9.31	9.19	9.30	620900	0.98%
OZK		Bank Ozk	45.44	45.62	45.02	45.31	1221000	0.89%
LEG		Leggett & Platt, Inc	9.14	9.22	9.04	9.19	2408339	0.88%
SFBS		Servisfirst Bancs	72.71	73.26	72.38	72.94	650632	0.86%
BANF		BancFirst Corporation	119.40	119.75	117.93	119.52	191800	0.83%
OVBC		Ohio Valley Banc Corp	29.00	29.35	28.51	29.35	4500	0.82%
HWBK		Hawthorn Bancshares, Inc.	28.95	28.97	28.56	28.79	10000	0.81%
IBOC		International Bancshares Corporation	62.62	63.18	62.14	63.02	527600	0.80%
HOPE		Hope Bancorp Inc	10.17	10.24	10.12	10.16	1683100	0.79%
GPC		Genuine Parts Company	119.25	119.81	118.51	119.77	1633893	0.76%
BCML		Bay Commercial Bk CA	26.89	27.00	26.40	26.82	75900	0.75%
NFLX		Netflix, Inc	1234.45	1248.50	1224.35	1231.41	5315300	0.75%
ASRV		AmeriServ Financial, Inc	2.90	2.94	2.90	2.94	29200	0.68%
AMTB		Mercantil Bank Holding Cl A	16.70	16.93	16.61	16.69	232200	0.66%
CLFD		Clearfield, Inc	40.15	40.26	39.19	40.01	143400	0.65%
TCBK		TriCo Bancshares	39.12	40.03	38.92	39.03	208800	0.64%
VHI		Valhi, Inc	15.64	15.90	15.33	15.62	30600	0.64%
EL		The Estee Lauder Companies Inc	75.00	75.42	74.28	75.19	5264400	0.63%
CIX		CompX International Inc	24.90	24.90	23.97	23.97	6800	0.63%
FRST		Primis Financial Corp	9.98	10.14	9.91	9.97	134800	0.61%
ROCK		Gibraltar Industries, Inc	58.19	58.46	57.60	58.03	786900	0.59%
VBTX		Veritex Holdings	24.41	24.66	24.17	24.30	969700	0.54%
GBX		The Greenbrier Companies	45.81	45.98	45.38	45.68	558800	0.53%
BCBP		BCB Bancorp, Inc.	7.85	7.95	7.81	7.84	97600	0.51%
CLBK		Columbia Financial Inc	13.95	14.02	13.84	13.90	306000	0.51%
DY		Dycom Industries, Inc	234.14	235.50	230.00	234.00	844100	0.50%
UBFO		United Security Bancshares	8.35	8.44	8.25	8.35	20000	0.48%
BFST		Business First Bancshares Inc	23.30	23.37	22.52	23.22	130700	0.48%
MAT		Mattel, Inc	19.07	19.15	18.72	19.06	6495200	0.47%
UBSI		United Bankshares, Inc	34.88	35.13	34.63	34.93	2147600	0.46%
IIIN		Insteel Industries, Inc	34.93	35.41	34.52	35.01	462267	0.43%
CNOB		Connectone Bancorp	22.24	22.33	21.82	21.99	418600	0.41%
T		AT&T Inc	27.68	28.11	27.62	27.77	51455600	0.40%
AMAL		Amalgamated Bk	30.13	30.36	29.79	30.00	295100	0.40%
CVV		CVD Equipment Corporation	2.85	2.89	2.75	2.82	24100	0.36%
PKG		Packaging Corporation of America	186.73	188.16	185.94	186.86	1054700	0.34%
SGMA		SigmaTron International	2.97	2.98	2.96	2.98	31300	0.34%
CHCO		City Holding Company	116.34	117.04	115.89	116.47	138800	0.33%
BDC		Belden Inc	110.42	110.42	108.90	109.83	454800	0.32%
CPF		Central Pacific Financial Corp	26.10	26.29	25.90	26.09	405800	0.27%
DLX		Deluxe Corporation	14.84	14.92	14.59	14.79	1183600	0.27%
BPRN		Bank of Princeton	29.56	29.56	29.27	29.43	11400	0.24%
PTC		PAR Technology Corporation	166.57	168.63	165.80	166.97	1617000	0.24%
FMNB		Farmers Natl Banc Cp	12.95	13.00	12.79	12.86	132600	0.23%
TGI		Triumph Group, Inc	25.82	25.87	25.78	25.83	3823300	0.23%
TCBI		Texas Capital Bancshares, Inc	76.19	76.46	75.73	75.89	398800	0.22%
HOMB		Home BancShares, Inc	27.68	27.86	27.38	27.63	1804433	0.22%
SHBI		Shore Bancshares, Inc	14.75	14.90	14.52	14.62	230100	0.21%
WDC		Western Digital Corp	59.88	59.94	58.97	59.29	9021600	0.17%
FIVE		Five Below Inc	123.82	124.57	121.68	123.35	1461900	0.14%
NBHC		National Bank Holdings Corp	36.05	36.35	35.84	35.90	532261	0.14%
OSBC		Old Second Bancorp Inc	16.86	16.91	16.66	16.71	285100	0.12%
TOWN		TowneBank	32.88	33.08	32.73	32.82	404500	0.12%
IBCP		Independent Bank Corporation(MI)	30.56	30.61	30.19	30.40	130100	0.10%
ACEL		Accel Entertainment Inc	11.35	11.40	11.23	11.28	413600	0.09%
HTH		Hilltop Holdings Inc	29.54	29.61	29.23	29.42	701394	0.07%
VNT		Vontier Corp [Vnt/I]	35.90	35.94	35.44	35.74	2388500	0.06%
CDNA		Caredx Inc	19.23	19.23	18.75	19.04	1719200	0.05%
USB		U	43.35	43.55	43.18	43.29	21354600	0.05%
CTBI		Community Trust Bancorp, Inc	50.61	50.90	50.05	50.24	89600	0.04%
ARTW		Arts-Way Manufacturing Co	1.84	1.91	1.84	1.90	2500	0.00%
SSBI		Summit State Bank	9.73	9.73	9.40	9.65	11900	0.00%
PMCB		PharmaCyte Biotech Inc	1.06	1.06	1.02	1.06	5000	0.00%
CADE		Cadence Financial Corporation	30.56	30.73	30.21	30.28	3529500	0.00%
TTWO		Take-Two Interactive Software, Inc	240.09	242.28	236.98	238.37	3440800	-0.05%
TKR		The Timken Company	71.01	71.19	70.07	70.56	616900	-0.06%
SSB		South State Cp	86.46	86.84	85.78	85.98	1610900	-0.07%
SVT		Servotronics, Inc	46.98	46.98	46.86	46.94	31322	-0.09%
SCS		Steelcase Inc	10.31	10.34	10.15	10.22	1676704	-0.10%
FBNC		First Bancorp	41.07	41.19	40.32	40.57	290200	-0.12%
CBAN		Colony Bankcorp, Inc	15.38	15.46	15.17	15.26	69200	-0.13%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Box Stocks List

Box Stocks list are box stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
GNZUF		Guangzhou Automobile	0.3587	0.3908	0.3508	0.3908	1600	10.08%
DSKYF		Daiichi Sankyo CO Ltd	24.1900	24.1900	22.1600	23.1250	46114	4.40%
HERF		Red Oak Hereford Farms	0.0161	0.0161	0.0161	0.0161	300	2.55%
FNBT		Finemark Holdings Inc	40.0000	40.2300	39.5800	40.2300	70460	1.36%
PXHI		Phonex Holdings Inc	1.4300	1.4300	1.4300	1.4300	100	0.70%
WDFN		Woodlands Financial Services	21.3900	21.3900	21.3900	21.3900	200	0.19%
CNBN		Cnb Bank Shares Inc	17.1500	17.1500	17.1500	17.1500	558	0.18%
HPNN		Hop-On Inc	0.0005	0.0005	0.0004	0.0004	1292400	0.00%
TLSS		Transportation and Logistics Systems Inc	0.0001	0.0001	0.0001	0.0001	2153781	0.00%
ARBV		American Riviera Bnk	19.2500	19.4300	19.2000	19.4300	400	0.00%
FMCB		Farmers & Merch Bcp	993.0500	993.0500	993.0500	993.0500	45	-0.02%
TRCY		Tri City Bankshares	14.0500	14.0500	14.0500	14.0500	400	-0.14%
PBAM		Private Bancorp of America Inc	53.9000	53.9000	53.5000	53.8000	11400	-0.19%
FMBL		Farmers & Merch Bk	5,600.0000	5,600.0000	5,507.0000	5,520.0000	49	-0.25%
JUVF		Juniata Valley Finl	12.3500	12.3500	12.3500	12.3500	300	-0.80%
IVFH		Innovative Food Hld	1.2800	1.3500	1.2600	1.3120	26800	-1.35%
ANDC		Andover Bancorp Inc [Oh]	18.7280	18.7280	18.4100	18.5000	4221	-1.49%
HEGIY		Hengan Intl Grp ADR	13.6701	13.7200	13.6700	13.6850	21267	-1.88%
ANPDY		Anta Sports Prod ADR	297.0000	297.0000	288.9800	289.5300	421	-1.94%
NUBC		Northumberland Bancorp	25.4400	25.4400	25.4400	25.4400	300	-2.15%
PFBX		Peoples Finl Corp	19.7500	19.7500	19.7500	19.7500	158	-2.47%
SMTOY		Sumitomo Electric IN	19.6975	19.7400	19.5000	19.5000	24024	-2.65%
SOME		Somerset Trust Holdi	53.5000	53.5000	52.0400	52.0400	250	-2.73%
DNPLY		Dai Nippon Prtg	7.2300	7.3000	7.2300	7.2300	18811	-2.95%
CPXGF		Cineplex Galaxy Inc	8.5100	8.5100	8.2200	8.2200	24000	-2.95%
KWHIY		Kawasaki Heavy ADR	28.3900	28.3900	28.1700	28.2000	8898	-3.39%
DSNKY		Daiichi Sankyo CO Ltd Ads	23.0000	23.0000	22.5080	22.6580	116438	-4.88%
ENBP		Enb Financial Corp	17.0000	17.0000	16.5000	16.6000	22680	-5.14%
SCFR		Security First Intl	0.1400	0.1700	0.1390	0.1408	90200	-6.13%
PYBX		Playbox [Us] Inc	0.0061	0.0064	0.0061	0.0064	11862	-8.57%
NRRWF		Nuran Wireless Inc	0.0540	0.0540	0.0540	0.0540	175	-10.45%
EPAZ		Epazz Inc	0.0610	0.0699	0.0525	0.0531	146014	-24.14%
BDCM		Broadcast Mktng Group Inc	0.0282	0.0282	0.0200	0.0200	47994	-33.33%
EXCH		Exchange Bankshares, Inc.	51.0000	51.0000	50.0000	50.0000	300	0.00%
ANPDF		Anta Sports Products Ltd	11.6748	11.7000	11.6500	11.6500	1900	0.00%

Brake Stocks