Alger Concentrated Equity... (CNEQ)
AMEX: CNEQ
· Real-Time Price · USD
32.39
0.06 (0.19%)
At close: Aug 18, 2025, 3:59 PM
CNEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 31.65 | 32.07 | 31.48 | 31.80 | 31.80 | 1.18% | 45,132 |
| Aug 6, 2025 | 31.15 | 31.54 | 31.05 | 31.43 | 31.43 | 1.68% | 103,340 |
| Aug 5, 2025 | 31.42 | 31.44 | 30.86 | 30.91 | 30.91 | -1.34% | 24,300 |
| Aug 4, 2025 | 30.97 | 31.38 | 30.96 | 31.33 | 31.33 | 2.29% | 74,801 |
| Aug 1, 2025 | 30.77 | 30.91 | 30.09 | 30.63 | 30.63 | -2.73% | 98,729 |
| Jul 31, 2025 | 31.96 | 31.96 | 31.31 | 31.49 | 31.49 | 1.16% | 107,400 |
| Jul 30, 2025 | 30.92 | 31.27 | 30.89 | 31.13 | 31.13 | 1.20% | 39,527 |
| Jul 29, 2025 | 31.15 | 31.57 | 30.74 | 30.76 | 30.76 | -0.87% | 50,800 |
| Jul 28, 2025 | 31.02 | 31.03 | 30.79 | 31.03 | 31.03 | 0.88% | 233,337 |
| Jul 25, 2025 | 30.61 | 30.84 | 30.61 | 30.76 | 30.76 | 0.79% | 25,000 |
| Jul 24, 2025 | 30.53 | 30.70 | 30.40 | 30.52 | 30.52 | 0.30% | 110,200 |
| Jul 23, 2025 | 30.21 | 30.43 | 30.21 | 30.43 | 30.43 | 1.40% | 20,748 |
| Jul 22, 2025 | 30.41 | 30.41 | 29.68 | 30.01 | 30.01 | -1.28% | 42,800 |
| Jul 21, 2025 | 30.52 | 30.69 | 30.39 | 30.40 | 30.40 | 0.00% | 37,400 |