CNL
COLLECTIVE MNG (CNL)
NASDAQ
$15.66-$0.03 (-0.16%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.5B
    Market Cap
  • 44.56%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +20.75%
    Low Price$12.32
    High Price$15.69
  • 3 Months
    +0.03%
    Low Price$11.74
    High Price$16.77
  • 1 Year
    +44.56%
    Low Price$9.84
    High Price$20.79
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
15.41
15.98
15.25
15.69
+3.12%
57,193
08/20/2026
15.51
15.56
14.93
15.21
-2.25%
44,634
08/19/2026
15.34
15.59
14.84
15.56
+6.72%
75,698
08/18/2026
14.65
14.91
14.00
14.58
-0.34%
72,479
08/17/2026
14.98
15.22
14.54
14.63
-1.22%
90,771
08/14/2026
14.34
15.05
14.34
14.81
+2.00%
79,152
08/13/2026
14.13
14.67
13.93
14.52
+1.97%
87,280
08/12/2026
16.45
16.45
14.07
14.24
-1.86%
113,646
08/12/2026
-$0.22 Earnings
08/11/2026
14.26
14.51
13.98
14.51
+1.04%
55,266
08/10/2026
14.12
14.47
14.00
14.36
+1.63%
62,265
08/07/2026
14.00
14.46
13.65
14.13
+5.61%
99,778
08/06/2026
13.10
13.43
12.94
13.38
+1.59%
66,731
08/05/2026
13.78
13.78
12.85
13.17
+1.86%
170,826
08/04/2026
12.99
13.55
12.69
12.93
+2.38%
85,033
08/03/2026
12.50
12.92
12.33
12.63
+2.52%
20,619
07/31/2026
12.83
13.00
12.27
12.32
-6.31%
36,496
07/30/2026
12.56
13.16
12.56
13.15
+5.71%
28,106
07/29/2026
12.40
12.88
11.87
12.44
-1.97%
46,689
07/28/2026
12.80
12.91
12.10
12.69
-2.23%
49,885
07/27/2026
13.01
13.17
12.08
12.98
+1.41%
35,809
07/24/2026
12.78
13.07
12.33
12.80
+1.27%
30,630
07/23/2026
12.79
12.97
12.53
12.64
-4.53%
31,730
07/22/2026
13.00
13.74
13.00
13.24
+1.92%
63,902
07/21/2026
12.59
12.99
12.36
12.99
+5.95%
65,901
07/20/2026
12.04
12.32
12.04
12.26
+1.24%
49,139
07/17/2026
11.78
12.39
11.57
12.11
+3.15%
39,114
07/16/2026
12.32
12.32
11.39
11.74
-4.55%
38,762
07/15/2026
12.65
12.87
12.25
12.30
-5.31%
45,330
07/14/2026
13.00
13.14
12.76
12.99
+4.59%
30,949
07/13/2026
12.41
12.43
12.10
12.42
-2.66%
55,955
07/10/2026
12.85
12.89
12.36
12.76
-0.62%
74,640
07/09/2026
12.23
12.89
12.23
12.84
+8.17%
177,225
07/08/2026
12.36
12.36
11.44
11.87
-5.57%
75,662
07/07/2026
13.27
13.27
12.43
12.57
-7.64%
70,903
07/06/2026
13.47
13.80
13.30
13.61
+3.42%
95,145
07/02/2026
12.99
13.35
12.53
13.16
+6.13%
93,523
07/01/2026
12.35
13.10
12.35
12.40
+1.22%
44,623
06/30/2026
12.71
12.71
12.25
12.25
-2.23%
64,074
06/29/2026
13.20
13.20
12.50
12.53
-3.54%
83,892
06/26/2026
12.56
13.22
12.56
12.99
+3.10%
34,466
06/25/2026
12.60
13.33
12.28
12.60
+0.80%
75,650
06/24/2026
12.50
12.69
12.00
12.50
-4.14%
60,953
06/23/2026
13.19
13.61
12.92
13.04
-5.58%
44,046
06/22/2026
13.93
14.30
13.33
13.81
-0.07%
113,089
06/18/2026
14.49
14.51
13.48
13.82
-4.03%
62,115
06/17/2026
15.35
15.93
14.40
14.40
-4.26%
55,255
06/16/2026
15.87
15.87
15.04
15.04
-1.70%
47,689
06/15/2026
14.66
16.21
14.66
15.30
+8.66%
56,320
06/12/2026
13.48
14.23
13.48
14.08
+3.83%
55,921
06/11/2026
13.10
13.74
12.94
13.56
+5.12%
33,339
06/10/2026
13.38
13.72
12.90
12.90
-7.06%
75,227
06/09/2026
14.28
14.42
13.26
13.88
-3.34%
63,554
06/08/2026
13.85
14.61
13.58
14.36
+2.79%
35,033
06/05/2026
15.26
15.44
13.79
13.97
-11.25%
100,820
06/04/2026
16.00
16.38
15.66
15.74
-1.75%
52,343
06/03/2026
16.30
16.30
15.63
16.02
-4.47%
55,945
06/02/2026
15.97
16.77
15.79
16.77
+7.16%
47,766
06/01/2026
15.80
15.83
15.04
15.65
-3.87%
91,646
05/29/2026
15.27
16.28
15.27
16.28
+6.96%
90,930
05/28/2026
14.98
15.60
14.42
15.22
+0.33%
92,636
05/27/2026
16.23
16.33
14.91
15.17
-7.73%
59,195
05/26/2026
16.40
16.65
16.13
16.44
+4.78%
46,865
05/22/2026
15.85
15.91
15.50
15.69
+0.06%
29,646
05/21/2026
16.27
16.27
15.42
15.68
-4.39%
41,775
05/20/2026
15.70
16.89
15.70
16.40
+4.39%
62,670
05/19/2026
15.80
15.85
14.91
15.71
-1.44%
95,326
05/18/2026
16.40
16.95
15.68
15.94
-1.91%
41,433
05/15/2026
16.65
16.65
15.85
16.25
-7.04%
95,695
05/14/2026
18.00
18.00
16.39
17.48
-3.27%
71,847
05/13/2026
18.05
18.51
17.93
18.07
+0.11%
58,076
05/13/2026
-$0.13 Earnings
05/12/2026
17.36
18.16
17.10
18.05
+3.38%
47,080
05/11/2026
18.39
18.67
17.46
17.46
-4.43%
52,252
05/08/2026
17.96
18.27
17.71
18.27
+3.10%
35,044
05/07/2026
18.48
18.84
17.72
17.72
-1.83%
34,624
05/06/2026
17.81
18.11
17.24
18.05
+8.08%
55,351
05/05/2026
17.67
17.67
16.62
16.70
-3.80%
46,635
05/04/2026
18.14
18.14
17.23
17.36
-4.41%
63,104
05/01/2026
18.17
18.62
17.98
18.16
+0.11%
44,718
04/30/2026
18.25
18.57
17.93
18.14
-0.60%
69,306
04/29/2026
18.81
18.81
18.05
18.25
-3.69%
65,859
04/28/2026
19.53
19.69
18.63
18.95
-4.39%
38,677
04/27/2026
19.93
20.41
19.67
19.82
-0.75%
43,500
04/24/2026
20.60
20.62
19.86
19.97
-2.11%
52,700
04/23/2026
21.34
21.97
20.03
20.40
-1.40%
77,969
04/22/2026
20.58
21.79
20.58
20.69
+2.07%
60,402
04/21/2026
20.67
20.89
20.01
20.27
-2.50%
86,768
04/20/2026
20.16
21.39
20.16
20.79
+1.91%
64,597
04/17/2026
19.88
21.09
19.85
20.40
+4.94%
60,696
04/16/2026
19.43
19.88
19.16
19.44
+0.62%
51,886
04/15/2026
19.15
19.52
18.81
19.32
-0.87%
64,212
04/14/2026
19.04
19.70
19.04
19.49
+3.62%
46,664
04/13/2026
18.64
19.00
18.40
18.81
-0.53%
38,313
04/10/2026
19.30
19.30
18.47
18.91
+1.45%
48,818
04/09/2026
18.77
19.18
18.59
18.64
-0.64%
46,061
04/08/2026
19.29
19.32
18.30
18.76
+2.85%
75,618
04/07/2026
18.51
18.51
17.92
18.24
-1.41%
65,848
04/06/2026
18.14
18.99
18.05
18.50
+1.43%
56,632
04/02/2026
17.35
18.32
17.35
18.24
-1.19%
44,008