CNL
COLLECTIVE MNG (CNL)
NYSE
$13.04-$0.005 (-0.04%)
Price as of Jun 23, 2026 5:11 PM EDT
  • $1.3B
    Market Cap
  • 36.83%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -16.89%
    Low Price$12.90
    High Price$16.77
  • 3 Months
    -9.94%
    Low Price$12.90
    High Price$20.79
  • 1 Year
    +36.83%
    Low Price$8.99
    High Price$20.79
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
17.65
19.15
17.45
18.46
+4.83%
104,577
03/31/2026
16.25
17.70
16.06
17.61
+9.65%
94,244
03/31/2026
-$0.16 Earnings
03/30/2026
15.75
16.28
15.44
16.06
+6.71%
107,873
03/27/2026
14.51
15.68
14.51
15.05
+6.29%
59,562
03/26/2026
14.24
14.65
14.05
14.16
-3.15%
49,204
03/25/2026
14.75
14.79
14.44
14.62
+3.18%
70,083
03/24/2026
13.89
14.45
13.86
14.17
-2.14%
50,890
03/23/2026
13.65
15.08
13.32
14.48
+3.65%
375,619
03/20/2026
15.13
15.26
13.75
13.97
-7.30%
85,710
03/19/2026
16.09
16.09
14.20
15.07
-8.89%
161,777
03/18/2026
15.90
16.87
15.90
16.54
-0.60%
89,915
03/17/2026
17.12
17.12
16.25
16.64
-1.77%
63,607
03/16/2026
15.40
17.30
15.40
16.94
+10.86%
212,345
03/13/2026
15.30
16.51
15.27
15.28
-7.67%
78,861
03/12/2026
17.50
17.50
16.40
16.55
-5.70%
45,172
03/11/2026
17.93
17.99
17.03
17.55
-3.57%
48,280
03/10/2026
17.55
18.65
17.55
18.20
+5.94%
40,511
03/09/2026
16.81
17.18
15.87
17.18
-0.41%
77,393
03/06/2026
17.00
17.65
16.83
17.25
-1.37%
38,797
03/05/2026
18.87
18.87
17.11
17.49
-8.00%
75,834
03/04/2026
19.03
19.38
18.50
19.01
+0.69%
83,990
03/03/2026
19.50
19.54
17.95
18.88
-7.13%
74,996
03/02/2026
20.86
21.20
19.80
20.33
-2.07%
83,674
02/27/2026
20.38
21.07
20.01
20.76
+2.67%
80,392
02/26/2026
20.10
20.28
18.92
20.22
+0.70%
63,057
02/25/2026
20.20
20.44
19.66
20.08
+0.45%
43,533
02/24/2026
17.38
20.23
17.38
19.99
+11.80%
113,558
02/23/2026
17.76
17.99
17.56
17.88
+2.64%
36,674
02/20/2026
16.92
17.49
16.31
17.42
+4.50%
41,191
02/19/2026
16.11
16.67
16.01
16.67
+3.54%
31,850
02/18/2026
15.98
16.46
15.50
16.10
+2.35%
40,901
02/17/2026
16.24
16.24
15.42
15.73
-6.09%
51,453
02/13/2026
16.87
16.92
16.47
16.75
+2.32%
37,441
02/12/2026
17.57
17.58
16.33
16.37
-8.90%
47,381
02/11/2026
17.95
18.26
17.52
17.97
+0.73%
70,294
02/10/2026
18.24
18.26
17.79
17.84
-3.31%
37,200
02/09/2026
16.71
18.45
16.71
18.45
+13.33%
71,392
02/06/2026
15.65
16.43
15.65
16.28
+4.03%
54,150
02/05/2026
16.21
16.46
15.55
15.65
-9.33%
57,265
02/04/2026
18.66
18.66
16.31
17.26
-5.48%
101,271
02/03/2026
17.42
18.35
16.94
18.26
+10.33%
62,768
02/02/2026
16.15
16.59
15.95
16.55
+1.10%
61,103