Alger Concentrated Equity... (CNEQ)
AMEX: CNEQ
· Real-Time Price · USD
32.31
-0.02 (-0.08%)
At close: Sep 05, 2025, 3:59 PM
32.31
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
CNEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.68 | 32.68 | 31.91 | 32.31 | 32.31 | -0.09% | 72,443 |
| Sep 4, 2025 | 32.20 | 32.37 | 32.07 | 32.34 | 32.34 | 1.22% | 29,600 |
| Sep 3, 2025 | 31.98 | 32.10 | 31.80 | 31.95 | 31.95 | 0.88% | 118,600 |
| Sep 2, 2025 | 31.27 | 31.75 | 31.11 | 31.67 | 31.67 | -1.12% | 65,701 |
| Aug 29, 2025 | 32.48 | 32.48 | 31.88 | 32.03 | 32.03 | -1.84% | 40,942 |
| Aug 28, 2025 | 32.48 | 32.68 | 32.24 | 32.63 | 32.63 | 1.05% | 60,811 |
| Aug 27, 2025 | 32.44 | 32.46 | 32.14 | 32.29 | 32.29 | -0.40% | 40,714 |
| Aug 26, 2025 | 32.09 | 32.42 | 32.05 | 32.42 | 32.42 | 1.28% | 44,829 |
| Aug 25, 2025 | 31.97 | 32.17 | 31.90 | 32.01 | 32.01 | 0.25% | 51,849 |
| Aug 22, 2025 | 31.29 | 32.02 | 31.13 | 31.93 | 31.93 | 2.08% | 68,300 |
| Aug 21, 2025 | 31.32 | 31.52 | 31.19 | 31.28 | 31.28 | -0.29% | 161,637 |
| Aug 20, 2025 | 31.47 | 31.47 | 30.65 | 31.37 | 31.37 | -0.41% | 18,800 |
| Aug 19, 2025 | 32.30 | 32.30 | 31.50 | 31.50 | 31.50 | -2.75% | 54,600 |
| Aug 18, 2025 | 32.29 | 32.40 | 32.14 | 32.39 | 32.39 | 0.19% | 64,600 |
| Aug 15, 2025 | 32.28 | 32.39 | 32.12 | 32.33 | 32.33 | -0.15% | 22,000 |
| Aug 14, 2025 | 32.10 | 32.52 | 32.10 | 32.38 | 32.38 | -0.06% | 83,200 |
| Aug 13, 2025 | 32.82 | 32.90 | 32.16 | 32.40 | 32.40 | -0.83% | 70,643 |
| Aug 12, 2025 | 32.41 | 32.71 | 32.30 | 32.67 | 32.67 | 1.74% | 106,506 |
| Aug 11, 2025 | 32.00 | 32.35 | 32.00 | 32.11 | 32.11 | 0.12% | 51,719 |
| Aug 8, 2025 | 31.97 | 32.15 | 31.95 | 32.07 | 32.07 | 0.85% | 82,226 |