Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
19.85
+0.12 (0.61%)
Dec 24, 2025, 1:00 PM EST - Market closed
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 19.82 | 19.95 | 19.71 | 19.85 | 19.85 | 0.61% | 284,079 |
| Dec 23, 2025 | 19.66 | 19.89 | 19.61 | 19.73 | 19.73 | 0.25% | 541,455 |
| Dec 22, 2025 | 19.34 | 19.78 | 19.34 | 19.68 | 19.68 | 1.29% | 636,079 |
| Dec 19, 2025 | 19.62 | 19.62 | 19.36 | 19.43 | 19.43 | -0.97% | 1,413,414 |
| Dec 18, 2025 | 19.68 | 19.73 | 19.43 | 19.62 | 19.62 | 0.51% | 855,074 |
| Dec 17, 2025 | 19.62 | 19.80 | 19.43 | 19.52 | 19.52 | -0.15% | 1,031,608 |
| Dec 16, 2025 | 19.90 | 20.08 | 19.55 | 19.55 | 19.55 | -1.66% | 878,007 |
| Dec 15, 2025 | 19.98 | 20.06 | 19.62 | 19.88 | 19.88 | 0.05% | 868,768 |
| Dec 12, 2025 | 19.90 | 20.19 | 19.73 | 19.87 | 19.87 | -0.05% | 788,069 |
| Dec 11, 2025 | 19.69 | 20.01 | 19.69 | 19.88 | 19.88 | 1.38% | 816,812 |
| Dec 10, 2025 | 19.41 | 19.83 | 19.30 | 19.61 | 19.61 | 1.08% | 1,364,660 |
| Dec 9, 2025 | 19.41 | 19.44 | 19.18 | 19.40 | 19.40 | 0.62% | 567,623 |
| Dec 8, 2025 | 19.51 | 19.82 | 19.20 | 19.28 | 19.28 | -0.98% | 653,056 |
| Dec 5, 2025 | 19.66 | 19.66 | 19.22 | 19.47 | 19.47 | -0.36% | 695,424 |
| Dec 4, 2025 | 19.51 | 19.77 | 19.43 | 19.54 | 19.54 | 0.10% | 877,760 |
| Dec 3, 2025 | 20.51 | 20.61 | 19.39 | 19.52 | 19.52 | -4.87% | 1,040,168 |
| Dec 2, 2025 | 20.57 | 20.85 | 20.30 | 20.52 | 20.52 | -0.10% | 1,643,234 |
| Dec 1, 2025 | 20.34 | 20.74 | 20.23 | 20.54 | 20.48 | -0.10% | 1,414,835 |
| Nov 28, 2025 | 20.94 | 20.94 | 20.46 | 20.56 | 20.50 | -1.30% | 214,268 |
| Nov 26, 2025 | 21.04 | 21.24 | 20.83 | 20.83 | 20.77 | -1.56% | 881,813 |
| Nov 25, 2025 | 20.51 | 21.27 | 20.51 | 21.16 | 21.10 | 3.12% | 758,482 |
| Nov 24, 2025 | 20.24 | 20.52 | 20.09 | 20.52 | 20.46 | 1.43% | 733,840 |
| Nov 21, 2025 | 19.57 | 20.43 | 19.41 | 20.23 | 20.17 | 3.96% | 1,081,775 |
| Nov 20, 2025 | 19.35 | 19.68 | 19.35 | 19.46 | 19.40 | 1.20% | 787,314 |
| Nov 19, 2025 | 19.27 | 19.43 | 18.96 | 19.23 | 19.17 | -0.05% | 887,290 |
| Nov 18, 2025 | 19.30 | 19.40 | 19.17 | 19.24 | 19.18 | - | 775,035 |
| Nov 17, 2025 | 19.42 | 19.72 | 19.07 | 19.24 | 19.18 | -0.93% | 1,050,723 |
| Nov 14, 2025 | 19.76 | 19.85 | 19.38 | 19.42 | 19.36 | -1.67% | 782,174 |
| Nov 13, 2025 | 19.86 | 20.38 | 19.67 | 19.75 | 19.69 | -1.05% | 1,133,293 |
| Nov 12, 2025 | 19.60 | 20.07 | 19.60 | 19.96 | 19.90 | 1.94% | 1,094,224 |
| Nov 11, 2025 | 19.12 | 20.03 | 19.12 | 19.58 | 19.52 | 1.66% | 1,123,775 |
| Nov 10, 2025 | 19.19 | 19.38 | 19.00 | 19.26 | 19.20 | -0.41% | 1,708,938 |
| Nov 7, 2025 | 19.88 | 20.65 | 18.89 | 19.34 | 19.28 | 3.37% | 2,836,359 |
| Nov 6, 2025 | 19.21 | 19.37 | 18.55 | 18.71 | 18.65 | -2.25% | 1,801,564 |
| Nov 5, 2025 | 19.46 | 19.47 | 19.00 | 19.14 | 19.08 | -1.14% | 2,091,438 |
| Nov 4, 2025 | 19.63 | 19.95 | 19.32 | 19.36 | 19.30 | -1.63% | 1,023,508 |
| Nov 3, 2025 | 20.40 | 20.40 | 19.45 | 19.68 | 19.62 | -1.20% | 1,611,938 |
| Oct 31, 2025 | 19.93 | 20.01 | 19.64 | 19.92 | 19.86 | -0.80% | 709,186 |
| Oct 30, 2025 | 19.91 | 20.31 | 19.80 | 20.08 | 20.02 | -0.15% | 982,819 |
| Oct 29, 2025 | 20.56 | 20.74 | 20.02 | 20.11 | 20.05 | -2.76% | 647,514 |
| Oct 28, 2025 | 20.72 | 20.83 | 20.40 | 20.68 | 20.62 | -0.53% | 537,695 |
| Oct 27, 2025 | 21.05 | 21.08 | 20.73 | 20.79 | 20.73 | -0.57% | 462,339 |
| Oct 24, 2025 | 20.75 | 21.17 | 20.53 | 20.91 | 20.85 | 1.75% | 653,554 |
| Oct 23, 2025 | 20.71 | 20.71 | 20.31 | 20.55 | 20.49 | -0.77% | 724,439 |
| Oct 22, 2025 | 20.47 | 20.78 | 20.33 | 20.71 | 20.65 | 1.67% | 769,748 |
| Oct 21, 2025 | 20.25 | 20.52 | 20.03 | 20.37 | 20.31 | 0.99% | 454,254 |
| Oct 20, 2025 | 19.98 | 20.34 | 19.73 | 20.17 | 20.11 | 1.26% | 662,689 |
| Oct 17, 2025 | 19.85 | 20.00 | 19.59 | 19.92 | 19.86 | 0.10% | 923,183 |
| Oct 16, 2025 | 20.22 | 20.44 | 19.84 | 19.90 | 19.84 | -1.97% | 715,953 |
| Oct 15, 2025 | 20.32 | 20.58 | 20.25 | 20.30 | 20.24 | 0.30% | 670,631 |