Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
22.86
+0.46 (2.05%)
At close: Aug 13, 2025, 4:00 PM
22.86
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.34 | 23.01 | 22.14 | 22.86 | 22.86 | 2.05% | 1,533,123 |
| Aug 12, 2025 | 21.67 | 22.46 | 21.55 | 22.40 | 22.40 | 4.28% | 1,257,137 |
| Aug 11, 2025 | 21.21 | 21.70 | 21.21 | 21.48 | 21.48 | -0.65% | 1,011,509 |
| Aug 8, 2025 | 20.88 | 21.62 | 20.27 | 21.62 | 21.62 | 7.03% | 975,006 |
| Aug 7, 2025 | 20.05 | 20.22 | 19.89 | 20.20 | 20.20 | 1.30% | 935,676 |
| Aug 6, 2025 | 19.81 | 20.04 | 19.70 | 19.94 | 19.94 | 0.61% | 620,150 |
| Aug 5, 2025 | 19.75 | 20.05 | 19.75 | 19.82 | 19.82 | 0.10% | 627,711 |
| Aug 4, 2025 | 19.52 | 19.83 | 19.30 | 19.80 | 19.80 | 1.64% | 485,982 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.46 | 19.48 | 19.48 | -2.45% | 738,273 |
| Jul 31, 2025 | 20.14 | 20.31 | 19.86 | 19.97 | 19.97 | -2.11% | 539,701 |
| Jul 30, 2025 | 20.24 | 20.54 | 20.17 | 20.40 | 20.40 | 0.99% | 993,648 |
| Jul 29, 2025 | 20.22 | 20.46 | 20.09 | 20.20 | 20.20 | 0.50% | 570,192 |
| Jul 28, 2025 | 19.70 | 20.20 | 19.64 | 20.10 | 20.10 | 2.24% | 1,232,032 |
| Jul 25, 2025 | 19.74 | 20.01 | 19.61 | 19.66 | 19.66 | 0.10% | 698,700 |
| Jul 24, 2025 | 20.02 | 20.04 | 19.55 | 19.64 | 19.64 | -2.58% | 643,920 |
| Jul 23, 2025 | 19.95 | 20.18 | 19.67 | 20.16 | 20.16 | 1.97% | 813,410 |
| Jul 22, 2025 | 20.01 | 20.40 | 19.63 | 19.77 | 19.77 | -0.90% | 746,147 |
| Jul 21, 2025 | 19.60 | 19.98 | 19.51 | 19.95 | 19.95 | 1.99% | 589,758 |
| Jul 18, 2025 | 19.72 | 19.82 | 19.42 | 19.56 | 19.56 | -1.01% | 698,793 |
| Jul 17, 2025 | 19.61 | 19.85 | 19.48 | 19.76 | 19.76 | 0.41% | 696,744 |
| Jul 16, 2025 | 19.88 | 20.03 | 19.60 | 19.68 | 19.68 | -0.81% | 974,057 |
| Jul 15, 2025 | 20.31 | 20.50 | 19.76 | 19.84 | 19.84 | -1.93% | 1,089,040 |
| Jul 14, 2025 | 19.77 | 20.28 | 19.73 | 20.23 | 20.23 | 1.66% | 891,205 |
| Jul 11, 2025 | 20.14 | 20.50 | 19.77 | 19.90 | 19.90 | -2.69% | 740,280 |
| Jul 10, 2025 | 20.38 | 20.70 | 20.10 | 20.45 | 20.45 | 0.10% | 861,787 |
| Jul 9, 2025 | 20.45 | 20.55 | 20.04 | 20.43 | 20.43 | 0.15% | 960,424 |
| Jul 8, 2025 | 20.18 | 20.63 | 20.18 | 20.40 | 20.40 | 0.25% | 435,873 |
| Jul 7, 2025 | 20.45 | 20.69 | 20.21 | 20.35 | 20.35 | -1.02% | 699,654 |
| Jul 3, 2025 | 20.75 | 20.78 | 20.45 | 20.56 | 20.56 | -0.44% | 706,779 |
| Jul 2, 2025 | 20.98 | 20.98 | 20.46 | 20.65 | 20.65 | -0.91% | 993,568 |
| Jul 1, 2025 | 20.47 | 21.06 | 20.39 | 20.84 | 20.84 | 1.31% | 851,488 |
| Jun 30, 2025 | 21.24 | 21.24 | 20.56 | 20.57 | 20.57 | -2.74% | 974,986 |
| Jun 27, 2025 | 20.78 | 21.17 | 20.53 | 21.15 | 21.15 | 2.22% | 3,579,181 |
| Jun 26, 2025 | 20.73 | 20.98 | 20.49 | 20.69 | 20.69 | 0.78% | 774,452 |
| Jun 25, 2025 | 21.07 | 21.15 | 20.50 | 20.53 | 20.53 | -3.11% | 663,624 |
| Jun 24, 2025 | 21.11 | 21.29 | 20.78 | 21.19 | 21.19 | 1.00% | 729,053 |
| Jun 23, 2025 | 20.56 | 20.98 | 20.32 | 20.98 | 20.98 | 1.16% | 832,311 |
| Jun 20, 2025 | 20.91 | 21.07 | 20.65 | 20.74 | 20.74 | -0.67% | 1,520,897 |
| Jun 18, 2025 | 21.09 | 21.23 | 20.84 | 20.88 | 20.88 | -1.04% | 867,058 |
| Jun 17, 2025 | 21.02 | 21.33 | 20.78 | 21.10 | 21.10 | -1.17% | 716,596 |
| Jun 16, 2025 | 21.52 | 21.58 | 21.10 | 21.35 | 21.35 | -0.47% | 649,164 |
| Jun 13, 2025 | 21.36 | 21.65 | 21.33 | 21.45 | 21.45 | -1.56% | 546,981 |
| Jun 12, 2025 | 21.87 | 21.87 | 21.56 | 21.79 | 21.79 | -0.64% | 383,405 |
| Jun 11, 2025 | 21.95 | 22.16 | 21.83 | 21.93 | 21.93 | -0.18% | 535,454 |
| Jun 10, 2025 | 22.20 | 22.27 | 21.84 | 21.97 | 21.97 | -0.50% | 986,192 |
| Jun 9, 2025 | 22.25 | 22.30 | 21.51 | 22.08 | 22.08 | 0.23% | 608,272 |
| Jun 6, 2025 | 21.96 | 22.09 | 21.76 | 22.03 | 22.03 | 1.33% | 437,149 |
| Jun 5, 2025 | 21.57 | 21.82 | 21.46 | 21.74 | 21.74 | 0.74% | 544,416 |
| Jun 4, 2025 | 21.65 | 21.75 | 21.54 | 21.58 | 21.58 | -0.37% | 391,042 |
| Jun 3, 2025 | 21.38 | 21.77 | 21.28 | 21.66 | 21.66 | 0.79% | 317,584 |