Stock Screener

Chain Stocks List

Chain Stocks List is a list of public traded Chain companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

Chain Stocks

7/19/2024
Symbol Chart Company Open High Low Close Volume % Change
ACB Aurora Cannabis Inc 5.82 5.82 5.59 5.75 704.8K 0.00%
ACCO Acco Brands Corp 4.78 4.81 4.73 4.80 448.7K 0.00%
ACU Acme United Corporation 37.64 39.25 37.63 38.48 15K 3.86%
AI Arlington Asset Investment Corp 28.32 28.51 27.76 27.83 2.77M -1.45%
AIR AAR Corp 67.98 67.98 63.96 64.42 1.12M -12.10%
AMPG Amplitech Group Inc 1.15 1.17 1.10 1.11 11K -4.31%
AMRX Amneal Pharmaceuticals Inc 7.26 7.37 7.14 7.24 936K -1.09%
ANIP ANI Pharma Inc 61.49 62.40 61.17 62.19 131.5K 1.37%
AOS A 89.36 89.68 87.57 87.99 1.04M -1.16%
APDN Applied Dna Scns 0.40 0.41 0.40 0.40 321.4K -2.44%
APOG Apogee Enterprises, Inc 64.00 64.00 62.06 62.12 82.8K -2.36%
ARCB Arcbest Corp 118.95 119.65 117.14 119.48 164.6K 0.73%
AVT Avnet, Inc 52.94 53.14 52.20 52.35 356.5K -1.54%
AZPN Aspen Technology, Inc. 191.36 194.69 186.52 191.71 313.8K -0.62%
BA The Boeing Company 181.40 181.50 177.39 179.67 5.11M -0.31%
BDL 26.33 27.35 26.33 26.65 11.4K 0.57%
BEST Shiner International, Inc 2.73 2.75 2.73 2.75 14.5K 0.36%
BG Bunge Limited 112.34 112.69 110.61 111.92 1.07M -0.27%
BGS B&G Foods, Inc 8.51 8.51 8.15 8.18 996.6K -4.22%
BHE Benchmark Electronics, Inc 41.58 41.62 40.68 40.76 213.7K -1.66%
BOOT LaCrosse Footwear, Inc 121.15 122.39 118.64 119.63 713.1K -0.03%
BRFH Barfresh Food Group Inc 3.90 4.07 3.88 4.04 11.5K 3.59%
BTCS BTCS Inc 1.59 1.68 1.58 1.67 108.5K 5.03%
BWA BorgWarner Inc 32.50 32.96 32.13 32.62 2.71M -3.61%
BWEN Broadwind Energy Inc 3.21 3.24 3.14 3.20 88.5K -0.31%
BZUN Baozun Inc Ads 2.50 2.52 2.42 2.45 146K -3.54%
CAH Cardinal Health, Inc 96.36 96.36 94.29 95.03 1.58M -0.28%
CAL Continental Airlines, Inc 34.54 34.98 33.68 34.02 474.7K -1.39%
CALM Cal-Maine Foods, Inc 65.71 65.88 65.00 65.20 422.1K -0.31%
CAN Canaan Inc ADR 1.18 1.23 1.15 1.21 4.21M 2.54%
CDNA Caredx Inc 17.91 18.61 17.75 18.09 460.1K -0.28%
CE Celanese Corporation 143.00 143.00 138.36 138.86 982.7K -3.25%
CG The Carlyle Group 46.27 46.48 45.67 45.94 1.24M -1.12%
CLAR Clarus Corp 6.16 6.24 5.87 5.89 179.1K -4.07%
CLS Celestica Inc 56.15 57.75 55.92 56.50 1.44M 0.32%
CMCO Columbus McKinnon Corp 36.73 36.73 36.14 36.71 201K 0.03%
CNET Chinanet Online Holdings Inc 0.80 0.80 0.76 0.80 4.9K 0.00%
CODX Co-Diagnostics Inc 1.26 1.29 1.24 1.27 60.1K 0.00%
COLD Americold Realty Trust 28.44 28.66 28.12 28.50 1.58M 0.14%
COLM Columbia Sportswear Company 78.01 78.47 77.40 77.63 382.4K -1.77%
CPB Campbell Soup Company 48.04 48.04 46.36 46.40 2.16M -3.15%
CRI Carters, Inc 61.68 63.28 61.68 62.81 915.8K 0.69%
CTLT Catalent Inc 58.00 58.11 57.83 57.91 939.8K -0.14%
CVU CPI Aerostructures, Inc 2.36 2.38 2.35 2.35 16.4K -0.42%
DECK Deckers Outdoor Corporation 887.15 892.32 869.89 871.24 256.3K -1.76%
DENN Dennys Corporation 7.29 7.29 7.10 7.21 524.8K -0.55%
DMRC Digimarc Corporation 33.13 33.29 32.19 32.61 62.1K -1.24%
DNB The Dun & Bradstreet Corporation 10.05 10.18 9.90 10.13 4.22M 0.70%
DNOW Now Inc 14.20 14.27 14.00 14.21 2.59M -0.70%
DOGZ Dogness Corp Cl A 14.89 15.27 14.70 14.90 27.2K -3.37%
DPZ Dominos Pizza, Inc 407.34 411.72 400.03 404.17 1.61M -1.19%
DSGX Descartes Systems Group (USA) 98.83 99.86 98.60 99.41 154.9K 0.84%
DSS Document Security Systems 1.57 1.58 1.57 1.58 2K 2.60%
DXPE DXP Enterprises, Inc 51.34 51.69 49.75 50.78 435.7K -0.94%
EBF Ennis, Inc 23.29 23.46 22.92 22.95 94.9K -1.25%
EBON Ebang International Holdings Inc Cl A 6.49 6.70 6.30 6.30 9K -4.83%
ETWO E2open Parent Holdings Inc 4.54 4.62 4.42 4.42 715.9K -2.64%
EXPD Expeditors International of Washington 120.92 121.41 119.35 120.20 3.09M -0.07%
FARM Farmer Brothers Co 2.88 2.96 2.81 2.83 37.2K -1.74%
FBIO Fortress Biotech Inc 2.14 2.15 2.00 2.15 87.6K 1.90%
FDX FedEx Corporation 306.62 308.73 304.02 306.31 1.29M -0.10%
FLO Flowers Foods, Inc 22.59 22.59 22.18 22.43 785.5K -0.49%
FNKO Funko Inc Cl A 8.77 8.89 8.61 8.66 344.5K -0.80%
FOXF Fox Factory Cp 49.32 49.40 47.75 48.00 426.3K -2.89%
FTFT Future Fintech Group Inc 0.48 0.48 0.44 0.45 39.1K 0.00%
FTK Flotek Industries, Inc 4.75 4.95 4.64 4.92 74K 4.02%
GCO Genesco Inc 27.33 27.65 27.11 27.20 77.6K -0.80%
GFF Griffon Corporation 70.03 70.92 68.77 69.05 254K -1.37%
GIS General Mills, Inc 65.57 65.72 64.16 64.38 2.36M -1.74%
GRWG Growgeneration Corp 2.45 2.49 2.37 2.38 303.2K -2.86%
GTBP GT Biopharma Inc 2.80 2.81 2.72 2.75 9.5K -0.36%
HAE Haemonetics Corporation 86.79 89.05 86.74 88.73 326.9K 2.47%
HAS Hasbro, Inc 60.05 60.05 58.52 59.00 1.25M -2.09%
HBB Hamilton Beach Brands Holding Company Cl A 19.79 19.92 19.29 19.40 24.7K -1.82%
HDB HDFC Bank Limited (ADR) 60.00 60.39 59.41 59.49 1.79M -1.34%
HELE Helen of Troy Limited 59.65 59.65 56.53 56.75 727.1K -4.54%
HOFT Hooker Furniture Corporation 15.55 15.56 14.96 15.23 26.3K -1.87%
HON Honeywell International Inc 217.73 218.14 214.24 214.61 2.21M -1.41%
HSY The Hershey Company 194.00 194.16 189.86 191.15 2.2M -1.13%
IBM International Business Machines Corp 186.33 187.00 181.95 183.25 3.81M -1.06%
ICE IntercontinentalExchange, Inc 148.57 148.57 146.69 147.68 2.45M -0.05%
JAKK JAKKS Pacific, Inc 19.13 19.13 18.67 18.73 49.9K -1.78%
JBHT J 161.25 164.33 158.71 164.18 1.24M 2.10%
JD Jd.com Inc Ads 26.26 26.53 26.07 26.26 4.79M -0.08%
JOUT Johnson Outdoors Inc 37.65 37.74 37.14 37.29 37.8K -0.40%
KE Kimball Electrnc 23.45 23.45 22.89 22.98 72.6K -1.96%
KHC Kraft Heinz Company 33.66 33.72 33.00 33.12 6.42M -1.92%
KMT Kennametal Inc 24.69 24.76 24.29 24.55 577.4K -0.89%
KOSS Koss Corporation 9.82 11.84 8.81 8.93 3.63M -10.07%
KRT Karat Packaging Inc 29.51 29.51 28.65 28.78 47.8K -2.47%
KVHI KVH Industries, Inc 4.55 4.55 4.40 4.43 22.3K -2.42%
L Loews Corporation 79.68 79.68 77.68 78.06 620.5K -2.17%
LITB Lightinthebox Holding CO Ltd 0.71 0.77 0.71 0.74 20.2K 5.71%
LULU Lululemon Athletica inc 286.94 287.00 279.16 280.23 1.62M -1.72%
LW Lamb Weston Holdings Inc 79.90 79.90 77.45 77.48 1.6M -2.01%
MANH Manhattan Associates, Inc 219.06 221.87 215.90 218.59 508.9K -0.21%
MARA Marathon Patent Grou 23.71 25.50 23.38 24.73 60.74M 4.57%
MAT Mattel, Inc 16.48 16.52 16.22 16.23 1.98M -1.87%
MATX Matson Inc 128.28 128.28 125.93 127.53 290.2K -0.62%
MBIO Mustang Bio Inc 0.34 0.35 0.32 0.32 1.35M -5.88%
MDLZ Mondelez Intl Inc 67.02 67.19 66.14 66.45 4.84M -0.70%
MFH Mercurity Fintech Holding Inc 1.96 2.04 1.76 1.85 35.2K -11.06%
MNST Monster Worldwide, Inc 51.09 51.18 50.47 50.89 4.85M -0.24%
MO Altria Group, Inc 49.61 49.64 49.27 49.45 5.74M 0.24%
MOS The Mosaic Company 29.90 29.90 29.18 29.64 2.6M -0.64%
MOV Movado Group, Inc 25.63 25.63 24.91 25.04 114.5K -2.57%
MPAA Motorcar Parts of America, Inc 6.20 6.28 6.14 6.26 28.5K 0.16%
NEOG Neogen Corporation 16.87 16.87 16.25 16.33 1.32M -3.14%
NIU Niu Technologies ADR 2.05 2.08 1.96 2.05 236.8K -0.97%
NOW Servicenow Inc 744.69 755.88 738.00 751.20 1.19M 1.68%
NSYS Nortech Systems Incorporated 14.50 14.86 14.07 14.40 2.9K 1.91%
OCFT Oneconnect Financial Technology CO Ltd America 1.66 1.70 1.63 1.68 4.5K -3.45%
ODC Oil-Dri Corporation of America 64.72 64.89 62.10 62.46 22.9K -2.57%
ODFL Old Dominion Freight Line 195.73 197.38 193.61 195.47 1.23M 0.01%
ODP Office Depot, Inc 41.15 41.31 40.73 40.83 256K -0.97%
ORCL Oracle Corporation 138.35 140.44 138.08 138.56 5.92M 0.38%
PACK Ranpak Holdings Corp 7.15 7.22 7.04 7.13 150.7K -0.70%
PFGC Performance Food Group Company 65.74 65.74 65.12 65.30 714.6K -0.61%
PI Impinj Inc 175.18 175.60 168.46 171.42 300.7K -1.98%
PINC Premier Inc Cl A 19.59 19.59 19.34 19.57 719.5K 0.31%
PKOH Park-Ohio Holdings Corp 28.86 29.27 28.54 28.61 19K -0.03%
PLUS ePlus Inc 81.93 82.94 81.71 82.40 195.9K 0.73%
PLXS Plexus Corp 117.19 117.53 114.77 115.33 121.9K -1.28%
POST Post Holdings Inc 109.99 110.26 108.53 109.46 337.3K -0.50%
PPC Pilgrims Pride Corporation 39.73 39.86 39.00 39.35 563.1K -1.13%
PRFT Perficient, Inc 74.89 74.96 74.83 74.85 526.1K -0.01%
PRPH ProPhase Labs Inc 3.16 3.30 3.10 3.12 32.2K -2.80%
PVH Phillips-Van Heusen Corporation 101.46 101.67 100.35 100.58 871.4K -0.88%
QDEL Quidel Corporation 32.93 34.83 32.93 34.69 914.9K 4.49%
QRHC Quest Resource 8.74 8.86 8.49 8.57 47K -1.95%
R Ryder System, Inc 131.44 132.55 130.68 132.14 232.5K 0.65%
RARE Ultragenyx Pharmaceu 42.91 43.48 42.09 42.55 606.7K -0.54%
RCKY Rocky Brands, Inc 35.20 35.67 34.57 34.66 35.8K -1.39%
REKR Rekor Systems Inc 1.82 1.84 1.68 1.68 760.5K -8.20%
REYN Reynolds Consumer Products Inc 27.06 27.06 26.66 26.80 367K -0.85%
RGP Resources Connection Inc 11.08 11.44 10.46 11.20 687.5K 5.46%
RIOT Riot Blockchain Inc 11.12 12.11 10.88 12.03 26.86M 9.86%
RKDA Arcadia Bio 2.95 3.15 2.95 3.00 5.6K -2.60%
RLGT Radiant Logistics 5.88 5.88 5.74 5.82 54.5K -1.02%
RMBL Rumbleon Inc 4.31 4.39 4.10 4.13 142.8K -5.06%
RMTI Rockwell Medical Technologies, Inc 1.88 1.96 1.88 1.92 56.2K 1.05%
ROP Roper Industries, Inc 572.75 575.00 564.35 567.31 450.9K -0.68%
RPHM Reneo Pharmaceuticals Inc 1.49 1.52 1.48 1.48 77K 0.68%
SANM Sanmina-SCI Corporation 71.91 71.91 69.90 70.54 283.2K -1.54%
SCHL Scholastic Corporation 31.29 32.90 28.64 29.30 816.5K -19.86%
SGH SWEDISH EXPORT 24.56 24.62 23.83 23.86 811.3K -3.17%
SHOO Steven Madden, Ltd 43.51 44.04 43.37 43.80 735.2K 0.21%
SIFY Sify Technologies Limited 0.40 0.43 0.37 0.42 904.6K -10.64%
SMG The Scotts Miracle-Gro Company 67.16 67.35 65.28 67.19 595.3K 0.03%
SNDR Schneider National Inc 24.09 24.57 23.82 24.54 773.2K 1.70%

Charging Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup





Top Dividend Stock
Best Monthly Dividend Stocks




MACD Screener



RSI Screener

Moving Average Screener

Penny Stock Screener

Candlestick Screener

Stock Gainers & Losers

Swing Trading Strategies