Consumer Cyclical Stocks
Consumer Cyclical Stocks is a complete list of stocks trading on the consumer cyclical sector. Filter this consumer cyclical sector list by price and volume using the filter below. You can also browse all the industries under the consumer cyclical sector.
Apparel and Accessories
Appliance and Tool
Audio and Video Equipment
Auto and Truck Manufacturers
Auto and Truck Parts
Footwear
Furniture and Fixtures
Jewelry and Silverware
Photography
Recreational Products
Textiles
Tires
Price >=
& <=
5/20/2026
10 Stock Chart Patterns That Tell You When to Buy & Sell
| Symbol |
Chart |
Open |
High |
Low |
Close |
Volume |
% Change |
| ARM |
 |
222.09 |
259.44 |
221.45 |
256.59 |
12.34M |
14.99% |
| ABAT |
|
2.88 |
3.05 |
2.80 |
3.05 |
6.07M |
7.02% |
| PVH |
|
79.72 |
85.53 |
78.50 |
84.69 |
382.8K |
6.60% |
| MHK |
|
95.15 |
100.51 |
93.43 |
100.39 |
421.1K |
6.49% |
| BC |
|
73.93 |
78.04 |
72.53 |
77.86 |
454.5K |
6.02% |
| KNDI |
|
0.69 |
0.72 |
0.66 |
0.71 |
108.1K |
5.97% |
| SHOO |
|
38.29 |
40.54 |
37.75 |
40.48 |
530.7K |
5.91% |
| LEG |
|
9.28 |
9.79 |
9.12 |
9.78 |
2.47M |
5.73% |
| OSK |
|
120.11 |
126.56 |
119.05 |
125.80 |
677.3K |
5.63% |
| LAD |
|
257.47 |
271.30 |
254.58 |
271.11 |
203.2K |
5.49% |
| STRT |
|
65.89 |
71.15 |
65.89 |
71.15 |
43K |
5.47% |
| DAN |
|
32.91 |
33.90 |
32.17 |
33.89 |
540.3K |
5.38% |
| LULU |
|
119.44 |
125.31 |
116.63 |
125.20 |
2.01M |
4.99% |
| PII |
|
60.60 |
63.12 |
58.81 |
63.01 |
442.3K |
4.79% |
| GIII |
|
28.18 |
29.71 |
27.96 |
29.62 |
218.9K |
4.59% |
| SYPR |
|
2.64 |
2.88 |
2.64 |
2.75 |
105K |
4.56% |
| GIL |
|
54.28 |
57.38 |
53.98 |
57.13 |
485.5K |
4.44% |
| LZB |
|
34.10 |
35.56 |
33.86 |
35.55 |
150.9K |
4.31% |
| DECK |
|
94.15 |
98.25 |
92.31 |
98.21 |
1.22M |
4.17% |
| NKE |
|
42.50 |
44.28 |
41.83 |
44.19 |
17.47M |
4.17% |
| HNI |
|
29.25 |
30.50 |
28.93 |
30.43 |
297.7K |
4.03% |
| WWW |
|
14.73 |
15.37 |
14.37 |
15.29 |
535.1K |
4.01% |
| CROX |
|
99.65 |
103.20 |
96.12 |
102.94 |
764.5K |
3.85% |
| DORM |
|
113.48 |
117.14 |
112.02 |
117.14 |
78.4K |
3.76% |
| PKOH |
|
28.81 |
30.05 |
28.64 |
29.72 |
53K |
3.52% |
| LEA |
|
129.41 |
133.30 |
127.98 |
133.26 |
211.8K |
3.51% |
| FLXS |
|
53.40 |
55.54 |
53.19 |
55.04 |
18.5K |
3.42% |
| MAS |
|
64.23 |
67.10 |
63.97 |
66.68 |
1.15M |
3.41% |
| ICOP |
|
49.93 |
51.70 |
49.93 |
51.56 |
76.6K |
3.26% |
| TSLA |
|
405.20 |
417.46 |
401.67 |
417.27 |
32.25M |
3.23% |
| COLM |
|
58.44 |
60.50 |
57.12 |
60.45 |
175.2K |
3.14% |
| PNR |
|
71.86 |
74.42 |
70.73 |
74.17 |
947.1K |
3.03% |
| BWA |
|
61.28 |
63.18 |
60.98 |
62.94 |
1.87M |
2.99% |
| MPAA |
|
10.48 |
10.90 |
10.48 |
10.78 |
10K |
2.86% |
| MOV |
|
26.38 |
27.18 |
26.29 |
27.09 |
79.6K |
2.81% |
| SMP |
|
36.00 |
37.18 |
35.93 |
37.04 |
41.3K |
2.72% |
| GPC |
|
92.13 |
95.55 |
90.78 |
94.99 |
620.6K |
2.70% |
| SRI |
|
6.70 |
6.89 |
6.62 |
6.88 |
89.6K |
2.69% |
| JAKK |
|
21.71 |
22.04 |
21.01 |
21.89 |
33.2K |
2.67% |
| WNC |
|
6.80 |
6.98 |
6.66 |
6.97 |
513.4K |
2.65% |
| PHG |
|
26.12 |
26.82 |
26.12 |
26.73 |
1.21M |
2.65% |
| RL |
|
320.98 |
335.86 |
317.23 |
329.24 |
880.1K |
2.59% |
| TEN |
|
43.50 |
44.78 |
43.14 |
44.07 |
189K |
2.56% |
| MGA |
|
59.40 |
60.99 |
59.05 |
60.90 |
607.4K |
2.53% |
| TWI |
|
7.10 |
7.34 |
7.04 |
7.31 |
211.3K |
2.52% |
| TM |
|
186.46 |
190.00 |
186.31 |
190.00 |
113.6K |
2.43% |
| WEYS |
|
33.31 |
34.65 |
33.31 |
34.56 |
4.9K |
2.40% |
| FSS |
|
109.56 |
112.66 |
109.36 |
112.24 |
110.7K |
2.35% |
| HOG |
|
23.45 |
23.98 |
22.83 |
23.86 |
1.14M |
2.18% |
| HMC |
|
25.28 |
25.91 |
25.28 |
25.87 |
1.21M |
2.17% |
| HOFT |
|
12.54 |
13.22 |
12.52 |
12.69 |
11.6K |
2.09% |
| PCAR |
|
109.57 |
112.35 |
108.60 |
111.64 |
1.07M |
2.08% |
| FOSL |
|
3.90 |
3.98 |
3.71 |
3.95 |
980.2K |
2.07% |
| ALV |
|
114.73 |
118.32 |
114.19 |
117.86 |
324.2K |
1.99% |
| GOLF |
|
87.31 |
89.83 |
86.48 |
89.14 |
155.6K |
1.94% |
| WHR |
|
40.99 |
41.86 |
39.30 |
41.50 |
1.61M |
1.82% |
| POOL |
|
177.82 |
182.30 |
175.01 |
181.74 |
326.5K |
1.76% |
| SGC |
|
12.00 |
12.51 |
11.38 |
11.52 |
43.5K |
1.59% |
| RCKY |
|
34.87 |
35.65 |
34.55 |
35.63 |
33.6K |
1.57% |
| VRA |
|
3.24 |
3.29 |
3.13 |
3.29 |
40K |
1.54% |
| GNTX |
|
22.68 |
23.03 |
22.49 |
23.02 |
921.5K |
1.54% |
| ICON |
|
1.36 |
1.36 |
1.25 |
1.34 |
37.8K |
1.52% |
| SWK |
|
74.14 |
75.86 |
72.14 |
74.96 |
880.3K |
1.46% |
| BSET |
|
14.15 |
14.47 |
14.15 |
14.39 |
8.8K |
1.41% |
| MIDD |
|
141.92 |
144.58 |
139.20 |
143.42 |
258.7K |
1.34% |
| F |
|
13.06 |
13.31 |
12.92 |
13.21 |
29.96M |
1.23% |
| JOUT |
|
40.71 |
41.65 |
40.12 |
41.37 |
77.6K |
1.22% |
| ETH |
|
20.02 |
20.39 |
20.02 |
20.29 |
1.43M |
1.15% |
| APP |
|
479.85 |
483.25 |
461.00 |
482.34 |
1.97M |
1.12% |
| WPRT |
|
2.01 |
2.09 |
1.98 |
2.05 |
88.5K |
0.99% |
| JADE |
|
75.55 |
75.91 |
75.55 |
75.70 |
1K |
0.99% |
| SNA |
|
359.28 |
363.44 |
356.19 |
363.40 |
110.9K |
0.96% |
| CIX |
|
22.79 |
23.34 |
22.79 |
23.33 |
1.7K |
0.95% |
| APT |
|
5.97 |
6.34 |
5.91 |
6.14 |
37.5K |
0.82% |
| OXM |
|
37.59 |
38.29 |
36.33 |
38.02 |
217.6K |
0.77% |
| KOSS |
|
3.92 |
4.10 |
3.86 |
4.00 |
12.2K |
0.76% |
| UFI |
|
3.99 |
4.07 |
3.90 |
4.03 |
48.5K |
0.75% |
| ESCA |
|
18.29 |
18.82 |
18.03 |
18.55 |
18.2K |
0.60% |
| BOOT |
|
141.49 |
145.55 |
137.76 |
142.31 |
802.4K |
0.53% |
| MATW |
|
26.94 |
27.22 |
26.77 |
27.12 |
80.1K |
0.52% |
| UA |
|
5.02 |
5.04 |
4.90 |
5.04 |
2.98M |
0.40% |
| ARCI |
|
9.94 |
9.95 |
9.93 |
9.95 |
21.4K |
0.20% |
| LYTS |
|
22.75 |
23.05 |
22.40 |
22.75 |
233.6K |
0.09% |
| CALI |
|
50.36 |
50.37 |
50.34 |
50.36 |
55.7K |
0.04% |
| MSN |
|
0.40 |
0.42 |
0.40 |
0.40 |
1.4K |
0.00% |
| RGR |
|
39.79 |
39.79 |
38.87 |
39.33 |
52K |
-0.18% |
| GT |
|
5.65 |
5.70 |
5.50 |
5.59 |
6.51M |
-0.18% |
| MLR |
|
46.56 |
47.28 |
46.16 |
46.39 |
36.8K |
-0.34% |
| CRWS |
|
2.74 |
2.74 |
2.70 |
2.73 |
17.1K |
-0.36% |
| UEIC |
|
3.93 |
3.99 |
3.90 |
3.97 |
24.4K |
-0.50% |
| VIRC |
|
5.89 |
6.00 |
5.89 |
5.92 |
33K |
-0.50% |
| MAT |
|
14.95 |
14.99 |
14.26 |
14.89 |
4.66M |
-0.87% |
| CRC |
|
62.60 |
63.90 |
61.37 |
61.87 |
216.3K |
-0.94% |
| CVGI |
|
4.88 |
4.91 |
4.64 |
4.76 |
167.6K |
-1.04% |
| CAAS |
|
4.78 |
4.82 |
4.65 |
4.76 |
27.6K |
-1.45% |
| HELE |
|
23.98 |
24.20 |
23.03 |
23.95 |
326.4K |
-1.64% |
| GAME |
|
0.39 |
0.40 |
0.36 |
0.38 |
1.58M |
-2.56% |
| VFC |
|
16.87 |
18.48 |
15.77 |
16.22 |
17.17M |
-3.11% |
| TLF |
|
2.38 |
2.44 |
2.30 |
2.39 |
63.8K |
-4.40% |
| LAKE |
|
10.71 |
10.84 |
10.12 |
10.20 |
38.9K |
-5.03% |
| NTZ |
|
2.68 |
2.68 |
2.63 |
2.64 |
3.4K |
-5.38% |
| HAS |
|
98.76 |
98.76 |
87.14 |
88.60 |
3.53M |
-8.82% |
| |