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
4/17/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACCO |
 |
Acco Brands Corp |
3.27 |
3.41 |
3.27 |
3.35 |
573K |
3.72% |
| AMN |
|
Ameron International Corporation |
20.66 |
21.29 |
19.92 |
20.21 |
507.5K |
-1.17% |
| ASRV |
|
AmeriServ Financial, Inc |
3.97 |
4.00 |
3.86 |
3.95 |
21.2K |
-1.25% |
| AWX |
|
Avalon Holdings Corporation |
2.50 |
2.54 |
2.50 |
2.53 |
1.6K |
0.40% |
| BANF |
|
BancFirst Corporation |
111.68 |
121.89 |
111.14 |
116.72 |
140.2K |
4.37% |
| BC |
|
Brunswick Corporation |
79.15 |
83.71 |
79.15 |
81.19 |
450.4K |
5.01% |
| BCBP |
|
BCB Bancorp, Inc. |
9.26 |
9.51 |
9.15 |
9.38 |
47.5K |
2.18% |
| BGS |
|
B&G Foods, Inc |
5.37 |
5.50 |
5.33 |
5.43 |
1.1M |
2.07% |
| BJ |
|
BJs Wholesale Club, Inc |
92.85 |
92.85 |
90.70 |
92.04 |
988.3K |
-0.21% |
| BRBR |
|
Bellring Brands Inc Cl A |
16.27 |
17.06 |
15.96 |
16.14 |
1.9M |
-0.68% |
| BYND |
|
Beyond Meat Inc |
0.80 |
1.02 |
0.79 |
0.83 |
185.9M |
6.41% |
| CALM |
|
Cal-Maine Foods, Inc |
76.69 |
77.04 |
76.05 |
76.60 |
263.6K |
0.38% |
| CELH |
|
Celsius Holdings, Inc. |
35.12 |
36.23 |
34.45 |
35.25 |
12.8M |
1.12% |
| CHD |
|
Church & Dwight Co |
94.01 |
97.07 |
94.01 |
96.88 |
664.2K |
2.48% |
| CHEF |
|
The Chefs Warehouse |
63.97 |
65.93 |
62.79 |
65.72 |
324.5K |
4.35% |
| CLBK |
|
Columbia Financial Inc |
18.35 |
18.65 |
18.33 |
18.56 |
150K |
2.20% |
| CLX |
|
The Clorox Company |
101.10 |
106.86 |
101.01 |
104.55 |
1.62M |
2.12% |
| CPB |
|
Campbell Soup Company |
21.00 |
21.45 |
20.89 |
20.98 |
6.41M |
0.14% |
| CRWS |
|
Crown Crafts, Inc |
2.76 |
2.80 |
2.71 |
2.78 |
91.2K |
1.09% |
| CVGW |
|
Calavo Growers, Inc |
26.83 |
27.41 |
26.63 |
27.18 |
99.1K |
1.84% |
| CWH |
|
CommonWealth REIT |
7.27 |
8.41 |
7.11 |
7.70 |
3.01M |
5.77% |
| |
| CZR |
|
Caesars Entertainment Inc |
27.93 |
28.04 |
27.19 |
27.21 |
2.15M |
-1.70% |
| DIS |
|
The Walt Disney Company |
103.90 |
106.33 |
103.10 |
106.28 |
6.27M |
2.27% |
| ENR |
|
Energizer Holdings, Inc |
19.67 |
20.63 |
19.60 |
20.49 |
526.3K |
4.59% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
22.53 |
23.66 |
22.53 |
23.39 |
231.7K |
4.51% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
44.48 |
44.89 |
44.26 |
44.89 |
3.3K |
2.05% |
| FRPT |
|
Force Protection, Inc |
67.61 |
71.99 |
66.35 |
69.51 |
1.09M |
3.24% |
| GOLF |
|
Golfsmith International Holdings, Inc |
99.07 |
103.33 |
98.16 |
99.91 |
155.9K |
2.25% |
| H |
|
Hyatt Hotels Corporation |
166.49 |
175.54 |
166.49 |
172.45 |
616.3K |
5.04% |
| HAIN |
|
The Hain Celestial Group, Inc |
0.87 |
0.89 |
0.84 |
0.86 |
273.9K |
1.18% |
| HELE |
|
Helen of Troy Limited |
17.92 |
19.31 |
17.91 |
18.86 |
943.7K |
6.07% |
| HGV |
|
Hilton Grand Vacations Inc |
47.34 |
49.26 |
46.76 |
49.04 |
611K |
6.59% |
| HOFT |
|
Hooker Furniture Corporation |
12.70 |
13.35 |
12.27 |
12.46 |
24.7K |
0.81% |
| HOV |
|
Hovnanian Enterprises, Inc |
108.07 |
118.40 |
108.03 |
115.76 |
38.1K |
10.74% |
| HSY |
|
The Hershey Company |
192.00 |
194.91 |
189.65 |
192.66 |
926.7K |
0.69% |
| IEP |
|
Icahn Enterprises, L |
7.87 |
7.87 |
7.66 |
7.73 |
926K |
-1.40% |
| IR |
|
Ingersoll-Rand Company Limited |
86.01 |
87.24 |
83.81 |
85.80 |
4.8M |
2.57% |
| JAKK |
|
JAKKS Pacific, Inc |
21.13 |
22.90 |
21.13 |
22.53 |
35.5K |
4.79% |
| JOE |
|
The St |
67.52 |
69.20 |
66.99 |
68.15 |
437.6K |
2.10% |
| KDP |
|
Keurig Dr Pepper Inc |
26.15 |
26.63 |
26.00 |
26.54 |
7.32M |
1.88% |
| KHC |
|
Kraft Heinz Company |
22.62 |
22.73 |
22.40 |
22.47 |
9.16M |
-0.58% |
| KMB |
|
Kimberly-Clark Corporation |
97.75 |
100.03 |
97.75 |
98.84 |
2.1M |
0.89% |
| LC |
|
Lendingclub Corp |
16.97 |
17.68 |
16.93 |
17.44 |
1.76M |
5.06% |
| LCUT |
|
Lifetime Brands, Inc |
7.29 |
7.40 |
6.84 |
7.00 |
175.4K |
-4.50% |
| LSBK |
|
Lake Shore Bancorp, Inc. |
15.57 |
15.85 |
15.57 |
15.82 |
23.9K |
1.93% |
| LULU |
|
Lululemon Athletica inc |
163.89 |
168.95 |
163.20 |
167.33 |
1.04M |
2.71% |
| LW |
|
Lamb Weston Holdings Inc |
44.00 |
45.08 |
43.68 |
44.82 |
1.22M |
2.49% |
| LYV |
|
Live Nation, Inc |
160.69 |
161.75 |
155.14 |
156.61 |
1.65M |
-2.44% |
| MAR |
|
Marriott International, Inc |
367.65 |
379.56 |
367.52 |
377.92 |
1.07M |
4.29% |
| MDLZ |
|
Mondelez Intl Inc |
57.35 |
57.49 |
56.85 |
57.24 |
4.07M |
0.30% |
| MKC |
|
McCormick & Company, Incorporated |
53.42 |
54.50 |
52.99 |
54.34 |
1.69M |
2.01% |
 |
| MLP |
|
Maui Land & Pineapple Co |
16.15 |
16.48 |
16.04 |
16.38 |
12.8K |
2.12% |
| MNST |
|
Monster Worldwide, Inc |
75.92 |
76.84 |
75.36 |
76.71 |
1.94M |
1.79% |
| MPB |
|
Mid Penn Bancorp, Inc |
34.17 |
35.09 |
33.80 |
34.33 |
142.5K |
1.78% |
| MTN |
|
Vail Resorts, Inc |
130.42 |
134.05 |
128.04 |
133.25 |
236.2K |
3.05% |
| NATH |
|
Nathans Famous, Inc |
101.29 |
101.80 |
101.29 |
101.70 |
5.3K |
0.58% |
| NWL |
|
Newell Rubbermaid Inc |
4.28 |
4.48 |
4.28 |
4.32 |
6M |
1.89% |
| ODC |
|
Oil-Dri Corporation of America |
71.15 |
74.28 |
71.15 |
73.42 |
23.2K |
3.54% |
| PBH |
|
Prestige Brands Holdings, Inc |
57.05 |
58.81 |
57.05 |
58.12 |
135.9K |
1.89% |
| PG |
|
The Procter & Gamble Company |
143.68 |
147.59 |
143.00 |
146.93 |
4.82M |
2.66% |
| POST |
|
Post Holdings Inc |
99.66 |
101.82 |
99.27 |
101.59 |
206.5K |
2.04% |
| PPC |
|
Pilgrims Pride Corporation |
33.54 |
34.00 |
33.33 |
33.90 |
486.2K |
0.74% |
| PSEC |
|
Prospect Capital Corporation |
2.80 |
2.91 |
2.80 |
2.80 |
6.24M |
-0.36% |
| PSMT |
|
PriceSmart, Inc |
158.49 |
162.75 |
158.49 |
161.86 |
48.4K |
3.37% |
| PVH |
|
Phillips-Van Heusen Corporation |
89.50 |
95.96 |
89.50 |
94.15 |
637K |
5.21% |
| REED |
|
Reeds, Inc |
4.13 |
4.21 |
3.80 |
3.96 |
5K |
-7.04% |
| REYN |
|
Reynolds Consumer Products Inc |
21.87 |
22.52 |
21.86 |
22.35 |
391.7K |
1.92% |
| RICK |
|
Ricks Cabaret Intl, Inc |
24.85 |
26.38 |
24.85 |
26.12 |
67.7K |
5.96% |
| RL |
|
Polo Ralph Lauren Corporation |
375.48 |
388.92 |
375.48 |
386.58 |
335.5K |
4.55% |
| SAM |
|
The Boston Beer Company, Inc |
244.94 |
249.58 |
243.65 |
244.92 |
28.7K |
0.17% |
| SCHL |
|
Scholastic Corporation |
39.81 |
39.85 |
39.63 |
39.74 |
428.5K |
-0.03% |
| SJM |
|
The J |
94.01 |
96.39 |
93.50 |
95.52 |
1.38M |
1.68% |
| SMG |
|
The Scotts Miracle-Gro Company |
63.14 |
67.47 |
62.93 |
66.03 |
577.4K |
5.77% |
| SMPL |
|
The Simply Good Foods Company |
11.66 |
12.23 |
11.66 |
11.89 |
1.94M |
2.41% |
| TOL |
|
Toll Brothers, Inc |
141.00 |
149.50 |
141.00 |
146.69 |
802.3K |
5.63% |
| TR |
|
Tootsie Roll Industries, Inc |
41.99 |
42.90 |
41.65 |
42.85 |
50.1K |
1.81% |
| TSN |
|
Tyson Foods, Inc |
63.50 |
64.93 |
63.34 |
64.82 |
1.01M |
1.33% |
| TTWO |
|
Take-Two Interactive Software, Inc |
214.50 |
219.06 |
211.72 |
212.03 |
711.8K |
-0.89% |
| USFD |
|
US Foods Holding |
90.23 |
93.74 |
89.90 |
93.69 |
1.97M |
4.32% |
| UTZ |
|
Utz Brands Inc |
7.85 |
8.01 |
7.55 |
7.57 |
884.5K |
-3.44% |
| VAC |
|
Marriot Vacations Worldwide Cor |
71.21 |
76.16 |
71.00 |
74.97 |
238.8K |
5.79% |
 |
| VICI |
|
Vici Properties Inc |
28.48 |
29.99 |
28.39 |
29.01 |
5.5M |
2.18% |
| WDFC |
|
WD-40 Company |
200.00 |
214.01 |
200.00 |
213.48 |
129.4K |
4.91% |
| WRLD |
|
World Acceptance Corp |
133.81 |
144.75 |
133.81 |
141.87 |
64.4K |
8.12% |
| WYNN |
|
Wynn Resorts, Limited |
108.39 |
111.97 |
107.85 |
109.18 |
824.9K |
2.22% |
Free Dividend Stock Screener
Coal Stocks
| |