Skip to main content
/
Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
21.44
-0.34 (-1.56%)
At close: Mar 28, 2025, 4:00 PM
21.30
-0.14 (-0.65%)
After-hours: Mar 28, 2025, 6:28 PM EDT

CON Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 25, 2024→Mar 28, 2025Max ▾5 Aug19 Aug2 Sep16 Sep30 Sep14 Oct28 Oct11 Nov25 Nov9 Dec23 Dec6 Jan20 Jan3 Feb17 Feb3 Mar17 MarAug '24​Aug '24Sep '24​Sep '24Oct '24​Oct '24Nov '24​Nov '24Dec '24​Dec '24Jan '25​Jan '25Feb '25​Feb '25Mar '25​Mar '2505.0010.0015.0020.0021.44

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202521.7321.7621.3821.4421.44-1.56%377,203
Mar 27, 202521.6321.8021.4421.7821.781.44%498,958
Mar 26, 202521.2021.5321.0921.4721.471.71%696,574
Mar 25, 202521.3921.7120.9721.1121.11-1.77%534,984
Mar 24, 202521.2321.5120.9021.4921.493.22%506,464
Mar 21, 202521.1221.2720.8120.8220.82-2.25%1,431,087
Mar 20, 202520.9921.4420.8721.3021.301.33%749,708
Mar 19, 202521.1921.3320.8321.0221.020.82%1,148,224
Mar 18, 202520.9321.0520.7220.8520.85-1.14%511,860
Mar 17, 202520.6121.2120.6121.0921.031.44%1,144,735
Mar 14, 202520.6720.9220.5120.7920.730.73%706,210
Mar 13, 202520.7420.8820.4320.6420.580.10%1,040,952
Mar 12, 202521.1021.3420.5420.6220.56-3.78%820,077
Mar 11, 202521.7721.8421.4021.4321.37-0.79%843,485
Mar 10, 202522.0022.4321.4621.6021.54-2.83%962,930
Mar 7, 202522.7823.0022.1922.2322.16-2.24%1,076,105
Mar 6, 202522.6623.0122.5022.7422.67-0.48%1,140,160
Mar 5, 202522.5222.9422.4022.8522.781.83%1,324,716
Mar 4, 202522.0023.0021.5822.4422.370.27%1,264,415
Mar 3, 202522.6422.9922.1922.3822.31-0.89%632,154
Feb 28, 202522.6622.7822.2822.5822.51-0.57%898,626
Feb 27, 202522.9223.2022.7022.7122.64-0.83%610,171
Feb 26, 202523.0623.4922.7622.9022.83-1.59%568,703
Feb 25, 202523.3823.5822.8923.2723.200.43%774,908
Feb 24, 202523.2023.5422.8923.1723.100.91%654,712
Feb 21, 202523.6623.6622.8622.9622.89-1.92%535,353
Feb 20, 202523.2523.5623.2023.4123.340.26%472,132
Feb 19, 202523.1023.4722.9823.3523.280.34%904,523
Feb 18, 202522.6823.3322.3723.2723.202.42%771,478
Feb 14, 202522.8422.9222.5722.7222.65-0.48%518,307
Feb 13, 202522.4922.9222.2122.8322.762.10%552,090
Feb 12, 202522.7923.0022.2322.3622.29-3.12%870,101
Feb 11, 202522.5323.1622.4823.0823.011.58%522,999
Feb 10, 202522.7422.7822.3822.7222.65-0.26%642,736
Feb 7, 202523.0223.2822.6422.7822.71-1.94%473,116
Feb 6, 202523.1523.3222.9723.2323.16-0.34%620,552
Feb 5, 202523.5723.6223.1423.3123.24-0.81%549,128
Feb 4, 202523.0223.6223.0223.5023.431.25%1,463,162
Feb 3, 202523.1423.7123.1423.2123.14-0.43%809,744
Jan 31, 202523.3523.6823.1823.3123.24-0.60%889,850
Jan 30, 202523.7423.9523.4023.4523.38-0.38%756,868
Jan 29, 202523.3523.7623.2823.5423.470.30%784,573
Jan 28, 202523.4823.9623.4423.4723.40-0.34%1,307,634
Jan 27, 202523.7124.1723.4323.5523.480.13%1,118,400
Jan 24, 202523.2523.9223.2523.5223.45-0.34%1,045,654
Jan 23, 202522.6923.8722.6923.6023.536.59%2,406,137
Jan 22, 202522.2522.3221.8522.1422.07-0.72%1,085,821
Jan 21, 202521.3322.3921.2122.3022.235.54%644,877
Jan 17, 202521.3521.3520.9621.1321.070.52%374,106
Jan 16, 202520.7421.1920.7421.0220.960.86%374,831