Club Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
HOV		Hovnanian Enterprises, Inc	92.29	96.36	90.79	95.27	340800	4.13%
FRPT		Force Protection, Inc	72.03	74.27	71.16	74.13	1030900	3.36%
MDLZ		Mondelez Intl Inc	67.26	68.71	66.79	68.31	12997700	2.95%
HELE		Helen of Troy Limited	26.37	26.79	25.98	26.73	864500	2.89%
TOL		Toll Brothers, Inc	106.14	109.26	105.65	108.31	4958904	2.71%
BJ		BJs Wholesale Club, Inc	108.67	110.73	108.67	110.38	1540692	1.94%
WYNN		Wynn Resorts, Limited	87.90	88.85	87.11	88.49	2841400	1.82%
CVGW		Calavo Growers, Inc	27.28	27.83	27.05	27.75	469800	1.72%
SMG		The Scotts Miracle-Gro Company	61.41	62.43	60.92	61.86	1467400	1.66%
REYN		Reynolds Consumer Products Inc	21.24	21.47	21.05	21.41	1543600	1.66%
USFD		US Foods Holding	75.80	76.63	75.41	76.39	4879000	1.47%
CZR		Caesars Entertainment Inc	28.30	28.76	27.79	28.15	7531800	1.44%
ODC		Oil-Dri Corporation of America	56.49	57.16	55.36	57.11	120605	1.37%
BYND		Beyond Meat Inc	3.39	3.61	3.33	3.43	5190600	1.18%
BGS		B&G Foods, Inc	4.34	4.39	4.28	4.34	3021200	1.17%
MPB		Mid Penn Bancorp, Inc	26.94	27.23	26.68	27.00	114000	1.12%
KDP		Keurig Dr Pepper Inc	33.48	33.90	33.22	33.58	17753700	1.11%
WMT		Wal-Mart Stores, Inc	95.24	96.31	95.20	96.12	20511000	1.08%
MAR		Marriott International, Inc	259.57	261.53	257.49	260.19	2244200	1.03%
HSY		The Hershey Company	170.00	173.83	170.00	171.45	4179165	1.02%
SJM		The J	95.90	97.66	95.67	96.93	3510500	1.01%
EPC		Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc	23.06	23.34	22.61	23.23	1602900	1.00%
CHEF		The Chefs Warehouse	61.05	61.78	60.86	61.50	943800	0.97%
MTN		Vail Resorts, Inc	156.45	158.62	154.86	156.61	1264015	0.93%
BANF		BancFirst Corporation	119.40	119.75	117.93	119.52	191800	0.83%
HGV		Hilton Grand Vacations Inc	39.60	40.04	39.31	39.66	1776346	0.79%
ASRV		AmeriServ Financial, Inc	2.90	2.94	2.90	2.94	29200	0.68%
PG		The Procter & Gamble Company	158.03	159.34	157.85	159.08	15700811	0.67%
TR		Tootsie Roll Industries, Inc	33.94	34.40	33.80	34.05	253700	0.65%
LW		Lamb Weston Holdings Inc	53.21	53.71	52.64	53.53	2430257	0.58%
CHD		Church & Dwight Co	95.65	97.04	95.38	96.43	4741900	0.56%
VAC		Marriot Vacations Worldwide Cor	68.53	68.99	67.80	68.37	495700	0.54%
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%
ESSA		ESSA Bancorp, Inc	18.53	18.60	18.00	18.47	34100	0.49%
KHC		Kraft Heinz Company	25.78	26.12	25.62	25.80	24836900	0.47%
AWX		Avalon Holdings Corporation	2.43	2.44	2.43	2.44	1500	0.41%
LYV		Live Nation, Inc	149.65	150.81	148.10	148.87	6524569	0.41%
PSEC		Prospect Capital Corporation	3.17	3.22	3.15	3.19	4361200	0.31%
KMB		Kimberly-Clark Corporation	127.96	128.83	127.74	128.29	5306900	0.26%
TSN		Tyson Foods, Inc	54.35	54.82	54.33	54.41	3789646	0.15%
EVRI		Everi Holdings Inc	14.24	14.24	14.19	14.23	1384100	0.07%
CPB		Campbell Soup Company	31.92	32.20	31.67	31.84	13228300	-0.03%
TTWO		Take-Two Interactive Software, Inc	240.09	242.28	236.98	238.37	3440800	-0.05%
RICK		Ricks Cabaret Intl, Inc	40.04	40.09	39.45	39.47	58000	-0.05%
JOE		The St	47.10	47.20	46.53	46.82	413230	-0.06%
CLX		The Clorox Company	120.92	122.00	120.33	120.77	4705200	-0.13%
POST		Post Holdings Inc	112.87	113.68	112.25	112.50	926595	-0.14%
NATH		Nathans Famous, Inc	110.66	110.83	108.68	109.59	72200	-0.15%
BC		Brunswick Corporation	56.15	56.15	54.49	55.43	1110200	-0.16%
MNST		Monster Worldwide, Inc	63.30	63.62	62.68	63.09	12230600	-0.16%
VICI		Vici Properties Inc	32.40	32.68	32.26	32.27	13666400	-0.19%
MKC		McCormick & Company, Incorporated	73.16	73.99	72.93	73.06	2776101	-0.19%
DIS		The Walt Disney Company	118.25	119.05	116.90	117.63	16945300	-0.20%
PBH		Prestige Brands Holdings, Inc	83.87	84.03	83.00	83.44	362361	-0.24%
PSMT		PriceSmart, Inc	103.48	104.65	99.98	101.49	636500	-0.27%
GOLF		Golfsmith International Holdings, Inc	71.73	71.94	70.28	71.22	634041	-0.28%
PVH		Phillips-Van Heusen Corporation	65.25	66.13	63.71	64.63	3275800	-0.34%
LSBK		Lake Shore Bancorp, Inc.	15.70	15.70	15.65	15.65	2900	-0.38%
IR		Ingersoll-Rand Company Limited	81.70	81.73	80.06	80.39	2895783	-0.50%
LULU		Lululemon Athletica inc	230.70	231.30	227.12	227.47	4892400	-0.52%
NWL		Newell Rubbermaid Inc	5.50	5.50	5.37	5.41	12087800	-0.55%
SCHL		Scholastic Corporation	19.46	19.64	18.97	19.12	565100	-0.57%
ACCO		Acco Brands Corp	3.42	3.42	3.32	3.37	2302000	-0.59%
H		Hyatt Hotels Corporation	133.53	133.76	130.99	131.72	1658000	-0.61%
ENR		Energizer Holdings, Inc	20.07	20.16	19.70	19.83	1326714	-0.80%
CALM		Cal-Maine Foods, Inc	104.06	104.49	101.76	102.10	1419600	-0.94%
PPC		Pilgrims Pride Corporation	45.99	46.26	45.08	45.44	1824800	-1.00%
HOFT		Hooker Furniture Corporation	10.21	10.33	9.60	9.95	221800	-1.09%
UTZ		Utz Brands Inc	13.30	13.43	13.12	13.12	939459	-1.28%
CRWS		Crown Crafts, Inc	3.10	3.10	3.00	3.05	51100	-1.29%
RL		Polo Ralph Lauren Corporation	269.19	270.02	260.89	264.16	1198846	-1.36%
WRLD		World Acceptance Corp	161.57	163.31	156.81	157.05	113500	-1.51%
SMPL		The Simply Good Foods Company	32.93	33.11	32.26	32.29	941800	-1.52%
CELH		Celsius Holdings, Inc.	44.36	44.45	42.96	43.37	5759100	-1.59%
SAM		The Boston Beer Company, Inc	202.15	202.79	196.60	198.17	456700	-1.68%
LC		Lendingclub Corp	11.37	11.42	11.00	11.01	1635353	-1.87%
AMN		Ameron International Corporation	22.44	22.55	21.57	21.91	928141	-1.97%
CWH		CommonWealth REIT	18.08	18.16	17.34	17.53	3433900	-2.18%
JAKK		JAKKS Pacific, Inc	21.18	21.18	20.21	20.36	134900	-2.54%
IEP		Icahn Enterprises, L	8.54	8.54	8.29	8.32	939800	-2.69%
LCUT		Lifetime Brands, Inc	3.83	3.96	3.62	3.66	64300	-3.17%
BRBR		Bellring Brands Inc Cl A	61.03	61.10	58.51	58.78	2974800	-3.24%
FDBC		Fidelity D & D Bancorp Inc	42.16	42.16	39.51	40.15	25900	-3.39%
WDFC		WD-40 Company	244.65	244.65	229.73	234.84	450600	-3.56%
HAIN		The Hain Celestial Group, Inc	1.67	1.70	1.58	1.59	3294000	-3.64%
AYRO		Ayro Inc	0.42	0.44	0.40	0.40	560700	-4.76%
MLP		Maui Land & Pineapple Co	17.40	17.56	16.30	16.39	56370	-4.99%

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

Club Stocks List

Club Stocks list are club stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
SRCO		Sparta Comm Services	0.1050	0.1122	0.1050	0.1122	21750	8.93%
TYIDY		Toyota Industries Corp	112.0400	116.3525	111.5200	116.0310	2399	2.27%
DWAHY		Daiwa House Ind Ltd	33.7500	34.0691	33.6800	33.7000	17680	0.58%
DNAX		Dna Brands Inc	0.0001	0.0001	0.0001	0.0001	210000	0.00%
AMLH		American Leisure Hld	0.0001	0.0001	0.0001	0.0001	1300000	0.00%
FCOB		1st Colonial Bcp PA	15.7000	15.7000	15.7000	15.7000	100	0.00%
PACV		Pacific Ventures Group Inc	0.0001	0.0001	0.0001	0.0001	5560	0.00%
QNBC		Qnb Corp	33.1100	33.7900	33.1100	33.7900	206	-0.18%
FMBL		Farmers & Merch Bk	5,600.0000	5,600.0000	5,507.0000	5,520.0000	49	-0.25%
AMNF		Armanino Foods	8.0215	8.0380	7.9620	8.0000	6721	-0.25%
LQMT		Liquidmetal Tech	0.1086	0.1086	0.1020	0.1080	472488	-0.55%
EJPRY		East Japan Railway C	10.2000	10.4100	10.2000	10.3900	50678	-0.76%
JUVF		Juniata Valley Finl	12.3500	12.3500	12.3500	12.3500	300	-0.80%
CYSM		Community Bk S Maria	14.5000	14.5000	14.4000	14.4000	50047	-1.03%
IVFH		Innovative Food Hld	1.2800	1.3500	1.2600	1.3120	26800	-1.35%
NCBDY		Namco Bandai Hlds ADR	16.7700	16.7975	16.6710	16.6900	57686	-1.36%
BRDCY		Bridgestone Corp ADR	20.6000	20.6000	20.3600	20.4200	26079	-1.52%
AIMFF		Aimia Inc	2.0700	2.0800	2.0700	2.0700	50100	-2.04%
BRDCF		Bridgestone Corp.	39.8800	40.5000	39.8800	40.5000	6134	-3.34%
TBTC		Table Trac Inc	5.2900	5.5050	5.2501	5.3500	5300	-3.60%
ACGX		Alliance Creative Group Inc	0.0710	0.0710	0.0625	0.0625	4220	-9.42%
PNNX		Pennexx Foods Inc	0.0180	0.0180	0.0180	0.0180	2600	-12.20%
CAPC		Capstone Cos. Inc	0.0248	0.0335	0.0248	0.0255	7800	-29.17%
EXCH		Exchange Bankshares, Inc.	51.0000	51.0000	50.0000	50.0000	300	0.00%

Coal Stocks