Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
21.62
+0.22 (1.03%)
At close: May 12, 2025, 4:00 PM
21.62
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.94 | 22.03 | 21.45 | 21.62 | 21.62 | 1.03% | 510,040 |
| May 9, 2025 | 21.08 | 21.53 | 21.08 | 21.40 | 21.40 | 1.37% | 885,646 |
| May 8, 2025 | 21.69 | 21.75 | 21.06 | 21.11 | 21.11 | -3.48% | 537,613 |
| May 7, 2025 | 21.74 | 21.97 | 21.61 | 21.87 | 21.87 | 0.78% | 479,754 |
| May 6, 2025 | 21.53 | 21.80 | 21.25 | 21.70 | 21.70 | 0.51% | 473,088 |
| May 5, 2025 | 21.34 | 22.08 | 21.25 | 21.59 | 21.59 | -0.87% | 456,070 |
| May 2, 2025 | 21.70 | 21.98 | 21.40 | 21.78 | 21.78 | 1.16% | 433,786 |
| May 1, 2025 | 21.48 | 21.97 | 21.27 | 21.53 | 21.53 | -1.01% | 440,489 |
| Apr 30, 2025 | 21.81 | 21.82 | 20.67 | 21.75 | 21.75 | -0.96% | 520,182 |
| Apr 29, 2025 | 21.63 | 22.21 | 21.45 | 21.96 | 21.96 | 1.62% | 1,253,212 |
| Apr 28, 2025 | 21.22 | 21.69 | 21.21 | 21.61 | 21.61 | 1.69% | 972,466 |
| Apr 25, 2025 | 21.18 | 21.31 | 20.95 | 21.25 | 21.25 | -0.05% | 537,833 |
| Apr 24, 2025 | 21.05 | 21.36 | 20.96 | 21.26 | 21.26 | 1.77% | 765,766 |
| Apr 23, 2025 | 20.42 | 21.19 | 20.40 | 20.89 | 20.89 | 2.35% | 914,493 |
| Apr 22, 2025 | 20.17 | 20.45 | 19.76 | 20.41 | 20.41 | 2.92% | 1,304,738 |
| Apr 21, 2025 | 20.14 | 20.14 | 19.47 | 19.83 | 19.83 | -2.75% | 610,707 |
| Apr 17, 2025 | 20.54 | 20.79 | 20.26 | 20.39 | 20.39 | -0.83% | 813,300 |
| Apr 16, 2025 | 20.80 | 21.12 | 20.53 | 20.56 | 20.56 | -1.39% | 524,087 |
| Apr 15, 2025 | 20.76 | 21.04 | 20.46 | 20.85 | 20.85 | -0.05% | 620,592 |
| Apr 14, 2025 | 20.46 | 20.98 | 20.23 | 20.86 | 20.86 | 2.81% | 933,931 |
| Apr 11, 2025 | 20.41 | 20.64 | 19.68 | 20.29 | 20.29 | -0.34% | 711,285 |
| Apr 10, 2025 | 20.51 | 20.92 | 19.89 | 20.36 | 20.36 | -3.69% | 950,834 |
| Apr 9, 2025 | 19.74 | 21.36 | 19.44 | 21.14 | 21.14 | 6.61% | 687,188 |
| Apr 8, 2025 | 20.76 | 20.94 | 19.52 | 19.83 | 19.83 | -1.93% | 668,370 |
| Apr 7, 2025 | 20.04 | 20.74 | 19.37 | 20.22 | 20.22 | -1.89% | 1,083,671 |
| Apr 4, 2025 | 21.59 | 22.05 | 20.55 | 20.61 | 20.61 | -6.57% | 1,321,610 |
| Apr 3, 2025 | 22.06 | 22.57 | 21.66 | 22.06 | 22.06 | -2.13% | 826,940 |
| Apr 2, 2025 | 21.86 | 22.56 | 21.86 | 22.54 | 22.54 | 2.36% | 995,189 |
| Apr 1, 2025 | 21.64 | 22.19 | 21.45 | 22.02 | 22.02 | 1.47% | 670,958 |
| Mar 31, 2025 | 21.20 | 21.80 | 21.16 | 21.70 | 21.70 | 1.21% | 897,763 |
| Mar 28, 2025 | 21.73 | 21.76 | 21.38 | 21.44 | 21.44 | -1.56% | 377,203 |
| Mar 27, 2025 | 21.63 | 21.80 | 21.44 | 21.78 | 21.78 | 1.44% | 498,958 |
| Mar 26, 2025 | 21.20 | 21.53 | 21.09 | 21.47 | 21.47 | 1.71% | 696,574 |
| Mar 25, 2025 | 21.39 | 21.71 | 20.97 | 21.11 | 21.11 | -1.77% | 534,984 |
| Mar 24, 2025 | 21.23 | 21.51 | 20.90 | 21.49 | 21.49 | 3.22% | 506,464 |
| Mar 21, 2025 | 21.12 | 21.27 | 20.81 | 20.82 | 20.82 | -2.25% | 1,431,087 |
| Mar 20, 2025 | 20.99 | 21.44 | 20.87 | 21.30 | 21.30 | 1.33% | 749,708 |
| Mar 19, 2025 | 21.19 | 21.33 | 20.83 | 21.02 | 21.02 | 0.82% | 1,148,224 |
| Mar 18, 2025 | 20.93 | 21.05 | 20.72 | 20.85 | 20.85 | -1.14% | 511,860 |
| Mar 17, 2025 | 20.61 | 21.21 | 20.61 | 21.09 | 21.03 | 1.44% | 1,144,735 |
| Mar 14, 2025 | 20.67 | 20.92 | 20.51 | 20.79 | 20.73 | 0.73% | 706,210 |
| Mar 13, 2025 | 20.74 | 20.88 | 20.43 | 20.64 | 20.58 | 0.10% | 1,040,952 |
| Mar 12, 2025 | 21.10 | 21.34 | 20.54 | 20.62 | 20.56 | -3.78% | 820,077 |
| Mar 11, 2025 | 21.77 | 21.84 | 21.40 | 21.43 | 21.37 | -0.79% | 843,485 |
| Mar 10, 2025 | 22.00 | 22.43 | 21.46 | 21.60 | 21.54 | -2.83% | 962,930 |
| Mar 7, 2025 | 22.78 | 23.00 | 22.19 | 22.23 | 22.16 | -2.24% | 1,076,105 |
| Mar 6, 2025 | 22.66 | 23.01 | 22.50 | 22.74 | 22.67 | -0.48% | 1,140,160 |
| Mar 5, 2025 | 22.52 | 22.94 | 22.40 | 22.85 | 22.78 | 1.83% | 1,324,716 |
| Mar 4, 2025 | 22.00 | 23.00 | 21.58 | 22.44 | 22.37 | 0.27% | 1,264,415 |
| Mar 3, 2025 | 22.64 | 22.99 | 22.19 | 22.38 | 22.31 | -0.89% | 632,154 |