Club Stocks List
Club Stocks List is a list of public traded Club companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Club Stocks
8/14/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACCO |
 |
Acco Brands Corp |
4.34 |
4.43 |
4.28 |
4.34 |
406.6K |
0.70% |
| AMN |
|
Ameron International Corporation |
34.70 |
34.96 |
34.21 |
34.48 |
187.2K |
-0.03% |
| ASRV |
|
AmeriServ Financial, Inc |
5.02 |
5.13 |
5.01 |
5.01 |
31.6K |
-0.40% |
| AWX |
|
Avalon Holdings Corporation |
2.71 |
2.84 |
2.60 |
2.80 |
19.8K |
1.08% |
| BANF |
|
BancFirst Corporation |
115.68 |
116.11 |
114.68 |
115.76 |
43.1K |
0.05% |
| BC |
|
Brunswick Corporation |
81.70 |
82.73 |
80.87 |
82.69 |
198.2K |
1.34% |
| BCBP |
|
BCB Bancorp, Inc. |
8.97 |
9.06 |
8.93 |
9.02 |
87.1K |
0.11% |
| BGS |
|
B&G Foods, Inc |
3.68 |
3.70 |
3.58 |
3.61 |
946.1K |
-1.90% |
| BJ |
|
BJs Wholesale Club, Inc |
93.72 |
94.10 |
92.91 |
93.41 |
597.1K |
-0.25% |
| BRBR |
|
Bellring Brands Inc Cl A |
11.00 |
11.16 |
10.67 |
10.74 |
1.28M |
-2.19% |
| BYND |
|
Beyond Meat Inc |
12.90 |
14.34 |
12.06 |
13.45 |
2.72M |
3102.38% |
| CALM |
|
Cal-Maine Foods, Inc |
82.56 |
82.64 |
80.42 |
81.09 |
316.9K |
-1.78% |
| CELH |
|
Celsius Holdings, Inc. |
28.80 |
29.76 |
28.06 |
29.09 |
10.45M |
1.01% |
| CHD |
|
Church & Dwight Co |
101.50 |
101.50 |
100.25 |
101.32 |
433.9K |
0.00% |
| CHEF |
|
The Chefs Warehouse |
110.77 |
113.95 |
106.93 |
109.08 |
501.4K |
-2.72% |
| CLBK |
|
Columbia Financial Inc |
11.71 |
11.80 |
11.62 |
11.80 |
2.97M |
0.85% |
| CLX |
|
The Clorox Company |
106.23 |
106.53 |
104.67 |
105.75 |
1.04M |
-0.73% |
| CPB |
|
Campbell Soup Company |
23.31 |
23.35 |
23.03 |
23.17 |
1.65M |
-0.47% |
| CRWS |
|
Crown Crafts, Inc |
2.63 |
2.88 |
2.63 |
2.82 |
146K |
6.42% |
| CWH |
|
CommonWealth REIT |
6.51 |
6.51 |
6.32 |
6.41 |
738.7K |
-1.84% |
| CZR |
|
Caesars Entertainment Inc |
29.78 |
29.85 |
29.64 |
29.77 |
2.2M |
0.37% |
| |
| DIS |
|
The Walt Disney Company |
104.83 |
107.11 |
104.53 |
106.86 |
4.62M |
1.97% |
| ENR |
|
Energizer Holdings, Inc |
22.75 |
23.03 |
22.47 |
22.77 |
353K |
0.49% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
28.41 |
28.67 |
27.93 |
28.42 |
144.5K |
-0.28% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
55.40 |
56.14 |
54.09 |
54.88 |
2.3K |
-1.12% |
| FRPT |
|
Force Protection, Inc |
72.82 |
73.66 |
72.23 |
72.75 |
615.6K |
0.10% |
| GOLF |
|
Golfsmith International Holdings, Inc |
89.47 |
91.15 |
88.96 |
90.08 |
154.2K |
0.07% |
| H |
|
Hyatt Hotels Corporation |
180.71 |
183.24 |
178.93 |
181.09 |
179.3K |
0.68% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.61 |
0.62 |
0.56 |
0.58 |
411.1K |
-3.33% |
| HELE |
|
Helen of Troy Limited |
29.87 |
30.39 |
29.53 |
30.21 |
88.4K |
0.80% |
| HGV |
|
Hilton Grand Vacations Inc |
45.09 |
46.41 |
44.50 |
45.93 |
448.7K |
2.29% |
| HOFT |
|
Hooker Furniture Corporation |
14.10 |
15.27 |
14.10 |
14.68 |
9.8K |
-1.08% |
| HOV |
|
Hovnanian Enterprises, Inc |
135.17 |
137.60 |
133.41 |
134.31 |
57.5K |
-1.51% |
| HSY |
|
The Hershey Company |
185.00 |
185.95 |
183.56 |
184.22 |
320.4K |
-1.04% |
| IEP |
|
Icahn Enterprises, L |
7.54 |
7.57 |
7.40 |
7.42 |
3.07M |
-1.20% |
| IR |
|
Ingersoll-Rand Company Limited |
84.05 |
84.44 |
83.29 |
83.34 |
1.15M |
-1.08% |
| JAKK |
|
JAKKS Pacific, Inc |
25.69 |
25.78 |
25.21 |
25.68 |
50.4K |
-0.08% |
| JOE |
|
The St |
68.27 |
68.94 |
67.59 |
68.45 |
57.9K |
0.07% |
| KDP |
|
Keurig Dr Pepper Inc |
31.07 |
32.11 |
30.98 |
31.46 |
8.68M |
1.00% |
| KHC |
|
Kraft Heinz Company |
25.36 |
25.52 |
25.18 |
25.52 |
5.55M |
0.47% |
| KMB |
|
Kimberly-Clark Corporation |
111.00 |
111.20 |
110.23 |
110.40 |
793K |
-0.33% |
| LCUT |
|
Lifetime Brands, Inc |
9.59 |
9.97 |
9.52 |
9.81 |
125.1K |
2.40% |
| LSBK |
|
Lake Shore Bancorp, Inc. |
17.11 |
17.16 |
17.09 |
17.16 |
5.1K |
-0.23% |
| LULU |
|
Lululemon Athletica inc |
120.38 |
120.38 |
117.95 |
119.59 |
1.63M |
0.03% |
| LW |
|
Lamb Weston Holdings Inc |
53.67 |
53.71 |
53.00 |
53.06 |
365.7K |
-1.34% |
| LYV |
|
Live Nation, Inc |
186.47 |
189.25 |
186.08 |
188.41 |
588.7K |
1.24% |
| MAR |
|
Marriott International, Inc |
353.61 |
358.10 |
349.74 |
356.72 |
489.7K |
1.18% |
| MDLZ |
|
Mondelez Intl Inc |
63.50 |
63.78 |
63.30 |
63.62 |
2.18M |
0.14% |
| MKC |
|
McCormick & Company, Incorporated |
54.47 |
54.80 |
54.23 |
54.67 |
876.7K |
0.37% |
| MLP |
|
Maui Land & Pineapple Co |
15.67 |
15.69 |
15.15 |
15.25 |
9.9K |
-2.31% |
| MNST |
|
Monster Worldwide, Inc |
46.74 |
47.03 |
46.17 |
46.84 |
4.11M |
0.30% |
 |
| MPB |
|
Mid Penn Bancorp, Inc |
38.32 |
38.81 |
38.30 |
38.40 |
55.7K |
0.16% |
| MTN |
|
Vail Resorts, Inc |
145.68 |
149.05 |
145.16 |
148.30 |
155.7K |
1.89% |
| NATH |
|
Nathans Famous, Inc |
96.90 |
97.34 |
96.90 |
97.00 |
42.5K |
0.21% |
| NWL |
|
Newell Rubbermaid Inc |
6.17 |
6.28 |
6.09 |
6.24 |
4.29M |
1.30% |
| ODC |
|
Oil-Dri Corporation of America |
87.85 |
90.42 |
87.05 |
90.42 |
35.2K |
3.22% |
| PBH |
|
Prestige Brands Holdings, Inc |
51.31 |
53.51 |
50.36 |
51.28 |
275.7K |
0.00% |
| PG |
|
The Procter & Gamble Company |
144.50 |
144.91 |
143.42 |
144.55 |
3.73M |
0.19% |
| POST |
|
Post Holdings Inc |
80.36 |
81.44 |
79.56 |
80.91 |
328.3K |
0.43% |
| PPC |
|
Pilgrims Pride Corporation |
27.60 |
27.99 |
27.50 |
27.92 |
542.8K |
1.09% |
| PSEC |
|
Prospect Capital Corporation |
2.34 |
2.37 |
2.30 |
2.30 |
2.32M |
-2.13% |
| PSMT |
|
PriceSmart, Inc |
179.04 |
182.05 |
177.45 |
180.19 |
120.1K |
0.19% |
| PVH |
|
Phillips-Van Heusen Corporation |
81.81 |
82.79 |
80.99 |
82.47 |
436.6K |
1.05% |
| REED |
|
Reeds, Inc |
0.92 |
0.95 |
0.86 |
0.92 |
5.5K |
0.00% |
| REYN |
|
Reynolds Consumer Products Inc |
26.27 |
26.42 |
26.12 |
26.25 |
379.8K |
-0.19% |
| RICK |
|
Ricks Cabaret Intl, Inc |
30.25 |
30.96 |
29.09 |
30.87 |
38.9K |
2.87% |
| RL |
|
Polo Ralph Lauren Corporation |
386.83 |
391.61 |
382.84 |
388.70 |
270.4K |
0.31% |
| SAM |
|
The Boston Beer Company, Inc |
184.18 |
187.00 |
181.50 |
185.91 |
35.3K |
0.55% |
| SCHL |
|
Scholastic Corporation |
41.59 |
42.16 |
41.39 |
41.44 |
72.6K |
-0.36% |
| SJM |
|
The J |
120.05 |
121.51 |
119.54 |
121.40 |
323.8K |
0.62% |
| SMG |
|
The Scotts Miracle-Gro Company |
61.40 |
61.93 |
60.64 |
60.93 |
258.1K |
-1.28% |
| SMPL |
|
The Simply Good Foods Company |
11.29 |
11.40 |
10.95 |
11.31 |
1.08M |
1.25% |
| TOL |
|
Toll Brothers, Inc |
148.45 |
149.97 |
147.43 |
148.27 |
337.1K |
-0.70% |
| TR |
|
Tootsie Roll Industries, Inc |
40.24 |
40.94 |
39.85 |
40.90 |
57.5K |
1.61% |
| TSN |
|
Tyson Foods, Inc |
56.69 |
58.98 |
56.53 |
58.18 |
2.13M |
3.16% |
| TTWO |
|
Take-Two Interactive Software, Inc |
243.60 |
248.98 |
242.34 |
246.97 |
450K |
2.09% |
| USFD |
|
US Foods Holding |
108.99 |
110.51 |
107.37 |
108.89 |
1.06M |
-1.09% |
| UTZ |
|
Utz Brands Inc |
14.37 |
14.37 |
14.14 |
14.17 |
656.6K |
0.14% |
| VAC |
|
Marriot Vacations Worldwide Cor |
120.81 |
124.12 |
120.29 |
120.90 |
90.1K |
-0.44% |
| VICI |
|
Vici Properties Inc |
26.40 |
26.52 |
26.32 |
26.35 |
2.83M |
0.04% |
| WDFC |
|
WD-40 Company |
230.10 |
231.72 |
227.62 |
229.41 |
22.7K |
-0.27% |
 |
| WMT |
|
Wal-Mart Stores, Inc |
116.00 |
116.45 |
114.64 |
115.27 |
8.09M |
-0.41% |
| WRLD |
|
World Acceptance Corp |
187.69 |
197.48 |
187.69 |
194.90 |
37.3K |
3.96% |
| WYNN |
|
Wynn Resorts, Limited |
102.50 |
103.04 |
101.46 |
102.53 |
533.6K |
0.19% |
Free Dividend Stock Screener
Coal Stocks
| |