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
AMN		Ameron International Corporation	34.14	35.73	33.34	35.03	585910	2.34%
CLBK		Columbia Financial Inc	23.03	24.09	22.46	23.42	6190321	2.05%
EPC		Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc	29.03	29.85	28.99	29.66	242273	1.68%
BRBR		Bellring Brands Inc Cl A	12.05	12.76	11.80	12.11	2538070	1.00%
H		Hyatt Hotels Corporation	188.10	190.78	187.19	190.64	369595	0.94%
SCHL		Scholastic Corporation	46.37	46.94	45.43	46.94	135330	0.82%
PPC		Pilgrims Pride Corporation	29.49	29.71	28.64	29.12	1543823	0.41%
BJ		BJs Wholesale Club, Inc	94.00	95.91	92.12	93.40	911070	0.38%
CRWS		Crown Crafts, Inc	2.96	3.00	2.90	2.99	67363	0.34%
CALM		Cal-Maine Foods, Inc	88.50	90.74	87.30	88.53	407193	0.26%
LYV		Live Nation, Inc	177.79	181.23	177.79	180.23	520119	0.19%
TSN		Tyson Foods, Inc	58.28	59.18	57.22	57.77	1629554	-0.12%
CZR		Caesars Entertainment Inc	29.93	30.01	29.75	29.85	2991542	-0.27%
LSBK		Lake Shore Bancorp, Inc.	16.90	17.15	16.90	17.15	535	-0.29%
LW		Lamb Weston Holdings Inc	46.91	48.12	46.04	46.77	871189	-0.32%
FRPT		Force Protection, Inc	56.41	57.78	54.47	56.63	635159	-0.58%
KMB		Kimberly-Clark Corporation	109.43	111.18	107.74	108.35	1775426	-0.59%
WMT		Wal-Mart Stores, Inc	116.11	118.09	113.60	114.21	12902638	-0.62%
HOFT		Hooker Furniture Corporation	14.27	14.70	13.86	14.09	18656	-0.63%
IEP		Icahn Enterprises, L	7.57	7.58	7.44	7.50	670165	-0.66%
MDLZ		Mondelez Intl Inc	61.90	63.04	60.65	60.99	4253287	-0.70%
ASRV		AmeriServ Financial, Inc	3.92	3.92	3.79	3.87	1558	-0.77%
MTN		Vail Resorts, Inc	150.01	152.99	147.49	147.90	235357	-0.89%
VICI		Vici Properties Inc	27.22	27.58	26.71	26.87	5378760	-0.99%
REED		Reeds, Inc	1.01	1.02	0.95	1.00	5772	-0.99%
PG		The Procter & Gamble Company	151.50	154.32	149.31	149.96	4487572	-1.01%
REYN		Reynolds Consumer Products Inc	26.70	26.83	26.13	26.23	395617	-1.02%
TR		Tootsie Roll Industries, Inc	39.71	40.34	39.00	39.06	77490	-1.04%
CHD		Church & Dwight Co	99.92	100.93	97.17	98.06	745047	-1.07%
POST		Post Holdings Inc	88.38	90.50	85.92	86.88	287006	-1.16%
TTWO		Take-Two Interactive Software, Inc	239.49	240.00	232.50	236.68	1195520	-1.19%
MAR		Marriott International, Inc	371.45	372.98	363.52	366.37	975976	-1.28%
GOLF		Golfsmith International Holdings, Inc	115.55	118.28	113.72	114.78	67074	-1.32%
KHC		Kraft Heinz Company	26.30	27.13	25.75	25.89	10622421	-1.33%
MPB		Mid Penn Bancorp, Inc	35.64	36.40	35.21	35.44	52616	-1.39%
PBH		Prestige Brands Holdings, Inc	50.51	51.57	48.88	49.95	230523	-1.40%
WYNN		Wynn Resorts, Limited	97.21	97.68	95.91	96.63	481233	-1.50%
KDP		Keurig Dr Pepper Inc	31.52	31.87	30.70	30.91	4798705	-1.53%
JOE		The St	61.18	62.15	60.48	60.61	75774	-1.64%
BYND		Beyond Meat Inc	0.60	0.61	0.59	0.60	20472191	-1.64%
SJM		The J	115.00	117.55	111.51	112.06	538132	-1.68%
FDBC		Fidelity D & D Bancorp Inc	52.61	52.61	51.00	51.99	2545	-1.70%
PSMT		PriceSmart, Inc	188.81	191.94	185.64	185.80	104305	-1.72%
SAM		The Boston Beer Company, Inc	183.74	187.57	177.56	178.89	284398	-1.79%
HELE		Helen of Troy Limited	28.67	28.95	27.55	28.11	188605	-1.85%
BC		Brunswick Corporation	80.27	83.86	80.02	80.45	435479	-1.87%
WRLD		World Acceptance Corp	194.40	195.19	188.48	191.27	19838	-1.87%
VAC		Marriot Vacations Worldwide Cor	101.30	101.42	98.54	99.92	248666	-1.89%
USFD		US Foods Holding	99.70	99.80	96.93	97.27	1750344	-1.91%
HSY		The Hershey Company	175.40	177.66	170.89	171.35	469275	-1.97%
RL		Polo Ralph Lauren Corporation	386.15	388.13	378.85	380.59	303551	-2.00%
LULU		Lululemon Athletica inc	117.70	119.05	115.66	116.33	1373177	-2.07%
DIS		The Walt Disney Company	98.68	99.79	97.05	97.66	6360028	-2.09%
ENR		Energizer Holdings, Inc	20.59	20.90	20.17	20.22	614779	-2.13%
PVH		Phillips-Van Heusen Corporation	79.22	80.72	77.60	78.13	338364	-2.14%
MKC		McCormick & Company, Incorporated	53.21	54.10	51.45	51.70	2550208	-2.31%
ACCO		Acco Brands Corp	4.13	4.23	4.06	4.08	352149	-2.39%
MNST		Monster Worldwide, Inc	101.11	101.39	96.57	97.50	5607569	-2.44%
JAKK		JAKKS Pacific, Inc	24.69	25.25	24.16	24.21	33797	-2.46%
CLX		The Clorox Company	99.50	100.46	95.83	96.27	1215332	-2.47%
CPB		Campbell Soup Company	22.65	23.35	21.98	22.08	4053439	-2.56%
AWX		Avalon Holdings Corporation	2.65	2.67	2.55	2.58	17190	-2.64%
HGV		Hilton Grand Vacations Inc	51.41	52.05	49.36	49.96	651966	-2.82%
LCUT		Lifetime Brands, Inc	8.70	8.91	8.51	8.53	49503	-2.85%
BGS		B&G Foods, Inc	3.82	3.90	3.71	3.71	1773376	-2.88%
BCBP		BCB Bancorp, Inc.	10.55	10.55	10.21	10.30	56006	-3.01%
IR		Ingersoll-Rand Company Limited	84.75	85.05	81.82	82.23	2319235	-3.01%
HOV		Hovnanian Enterprises, Inc	134.86	138.04	128.71	131.70	64233	-3.16%
MLP		Maui Land & Pineapple Co	16.98	17.00	16.64	16.66	6545	-3.20%
TOL		Toll Brothers, Inc	157.13	157.51	150.45	150.78	332082	-3.21%
RICK		Ricks Cabaret Intl, Inc	26.63	26.84	25.81	26.08	25002	-3.23%
CELH		Celsius Holdings, Inc.	29.90	30.35	28.55	29.00	7017330	-3.27%
SMG		The Scotts Miracle-Gro Company	73.47	75.34	70.52	70.99	1176600	-3.35%
PSEC		Prospect Capital Corporation	2.30	2.34	2.25	2.26	2484312	-3.42%
BANF		BancFirst Corporation	118.55	119.23	115.49	116.08	52545	-3.44%
HAIN		The Hain Celestial Group, Inc	0.60	0.60	0.56	0.56	359268	-3.45%
UTZ		Utz Brands Inc	7.48	7.68	7.17	7.21	2355026	-3.48%
WDFC		WD-40 Company	254.79	259.77	246.61	246.77	54541	-3.63%
NWL		Newell Rubbermaid Inc	5.48	5.54	5.07	5.24	7707161	-3.85%
NATH		Nathans Famous, Inc	100.11	100.27	95.50	96.09	32839	-4.07%
ODC		Oil-Dri Corporation of America	101.17	103.50	96.88	97.10	30832	-4.82%
CHEF		The Chefs Warehouse	101.43	102.87	97.01	97.02	325204	-5.24%
CWH		CommonWealth REIT	6.57	6.63	6.05	6.18	1470969	-5.50%
SMPL		The Simply Good Foods Company	12.05	12.36	11.03	11.07	1518215	-8.29%

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
CAPC		Capstone Cos. Inc	0.0869	0.0900	0.0869	0.0900	11100	7.66%
NCBDY		Namco Bandai Hlds ADR	12.8585	12.8900	12.8040	12.8770	17200	2.12%
BRDCY		Bridgestone Corp ADR	11.4050	11.5100	11.3765	11.5100	76400	1.59%
FFMH		First Fmrs Mrchts CO	59.0000	59.0000	59.0000	59.0000	100	0.85%
BRDCF		Bridgestone Corp.	21.1100	21.1100	21.1100	21.1100	100	0.48%
EJPRY		East Japan Railway C	11.1650	11.5568	11.0700	11.0880	43600	0.14%
QNBC		Qnb Corp	43.5000	43.5000	43.2500	43.3000	1100	0.12%
JUVF		Juniata Valley Finl	15.5500	15.5500	15.4000	15.4000	1300	0.00%
ACGX		Alliance Creative Group Inc	0.0262	0.0262	0.0262	0.0262	9900	0.00%
AMLH		American Leisure Hld	0.0001	0.0001	0.0001	0.0001	1000	0.00%
DWAHY		Daiwa House Ind Ltd	28.9874	28.9874	28.1600	28.2800	25300	0.00%
FMBL		Farmers & Merch Bk	9,339.5000	9,339.5000	9,339.5000	9,339.5000	100	-0.01%
LQMT		Liquidmetal Tech	0.2100	0.2145	0.2016	0.2130	285800	-0.93%
AMNF		Armanino Foods	10.2500	10.3500	10.1972	10.1972	6500	-1.67%
AIMFF		Aimia Inc	1.8900	1.8900	1.8600	1.8600	400	-2.62%
IVFH		Innovative Food Hld	0.2780	0.2780	0.2500	0.2561	85300	-3.36%
EXCH		Exchange Bankshares, Inc.	67.0000	67.0000	66.0000	66.0000	700	-4.35%
DIIBF		Dorel Inds Cl B	1.1200	1.1200	1.1100	1.1100	1500	-6.09%
CAWW		CCA Industries Inc	0.4000	0.4905	0.4000	0.4905	1100	-6.57%

Coal Stocks