Concentra Group Holdings Parent, Inc. (CON)
NYSE: CON · Real-Time Price · USD
20.03
+0.47 (2.40%)
Dec 20, 2024, 4:02 PM EST - Market closed
CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.47 | 20.16 | 19.34 | 20.03 | 20.03 | 2.40% | 2,814,019 |
| Dec 19, 2024 | 19.25 | 19.80 | 19.04 | 19.56 | 19.56 | 0.41% | 783,109 |
| Dec 18, 2024 | 20.62 | 20.68 | 19.47 | 19.48 | 19.48 | -5.21% | 1,420,397 |
| Dec 17, 2024 | 21.21 | 21.25 | 20.53 | 20.55 | 20.55 | -3.34% | 946,438 |
| Dec 16, 2024 | 21.09 | 21.78 | 20.99 | 21.26 | 21.26 | 3.71% | 656,963 |
| Dec 13, 2024 | 20.15 | 20.59 | 20.00 | 20.50 | 20.50 | 1.59% | 910,678 |
| Dec 12, 2024 | 19.99 | 20.29 | 19.90 | 20.18 | 20.18 | 0.25% | 1,214,044 |
| Dec 11, 2024 | 20.10 | 20.42 | 19.89 | 20.13 | 20.13 | 0.15% | 994,693 |
| Dec 10, 2024 | 20.60 | 20.70 | 20.00 | 20.10 | 20.10 | -2.00% | 1,154,221 |
| Dec 9, 2024 | 20.55 | 20.74 | 20.19 | 20.51 | 20.51 | 1.18% | 813,002 |
| Dec 6, 2024 | 20.13 | 20.48 | 19.93 | 20.27 | 20.27 | -0.73% | 1,552,963 |
| Dec 5, 2024 | 21.14 | 21.36 | 20.42 | 20.42 | 20.42 | -4.40% | 1,507,186 |
| Dec 4, 2024 | 21.44 | 22.08 | 21.15 | 21.36 | 21.36 | -0.42% | 1,000,332 |
| Dec 3, 2024 | 21.67 | 22.23 | 21.45 | 21.45 | 21.45 | -0.37% | 1,743,268 |
| Dec 2, 2024 | 21.75 | 22.08 | 20.55 | 21.53 | 21.53 | -1.33% | 2,556,440 |
| Nov 29, 2024 | 22.35 | 22.35 | 21.52 | 21.82 | 21.82 | -2.68% | 2,078,353 |
| Nov 27, 2024 | 23.09 | 23.32 | 22.14 | 22.42 | 22.42 | -2.90% | 2,523,513 |
| Nov 26, 2024 | 21.60 | 24.32 | 21.60 | 23.09 | 23.09 | 4.34% | 8,703,487 |
| Nov 25, 2024 | 22.10 | 22.55 | 21.86 | 22.13 | 22.13 | 1.05% | 1,366,069 |
| Nov 22, 2024 | 21.83 | 22.20 | 21.45 | 21.90 | 21.90 | 1.96% | 817,283 |
| Nov 21, 2024 | 21.32 | 21.60 | 21.06 | 21.48 | 21.48 | 1.03% | 621,291 |
| Nov 20, 2024 | 21.50 | 22.44 | 20.61 | 21.26 | 21.26 | 4.88% | 1,586,583 |
| Nov 19, 2024 | 20.75 | 21.12 | 20.18 | 20.27 | 20.27 | -2.36% | 681,587 |
| Nov 18, 2024 | 20.54 | 21.10 | 20.54 | 20.76 | 20.76 | 1.12% | 503,676 |
| Nov 15, 2024 | 20.45 | 20.65 | 20.03 | 20.53 | 20.53 | 0.79% | 490,164 |
| Nov 14, 2024 | 20.61 | 20.61 | 20.24 | 20.37 | 20.37 | -1.12% | 685,816 |
| Nov 13, 2024 | 20.42 | 21.07 | 20.36 | 20.60 | 20.60 | 1.73% | 382,745 |
| Nov 12, 2024 | 19.67 | 20.30 | 19.43 | 20.25 | 20.19 | 2.95% | 350,658 |
| Nov 11, 2024 | 19.73 | 19.89 | 19.35 | 19.67 | 19.61 | 0.20% | 289,507 |
| Nov 8, 2024 | 20.41 | 20.41 | 19.62 | 19.63 | 19.57 | -2.09% | 312,009 |
| Nov 7, 2024 | 19.42 | 20.12 | 18.90 | 20.05 | 19.99 | 2.14% | 492,905 |
| Nov 6, 2024 | 20.04 | 20.21 | 19.39 | 19.63 | 19.57 | 0.20% | 887,667 |
| Nov 5, 2024 | 20.00 | 20.22 | 19.49 | 19.59 | 19.53 | -3.12% | 245,311 |
| Nov 4, 2024 | 19.95 | 20.31 | 19.90 | 20.22 | 20.16 | 0.70% | 207,539 |
| Nov 1, 2024 | 20.79 | 21.75 | 19.13 | 20.08 | 20.02 | -0.94% | 375,628 |
| Oct 31, 2024 | 20.42 | 20.61 | 19.88 | 20.27 | 20.21 | -2.50% | 636,228 |
| Oct 30, 2024 | 20.07 | 20.91 | 20.02 | 20.79 | 20.73 | 2.77% | 206,153 |
| Oct 29, 2024 | 20.61 | 20.93 | 20.16 | 20.23 | 20.17 | -2.79% | 173,275 |
| Oct 28, 2024 | 20.96 | 21.28 | 20.74 | 20.81 | 20.75 | -0.48% | 152,908 |
| Oct 25, 2024 | 21.17 | 21.34 | 20.84 | 20.91 | 20.85 | -1.09% | 110,909 |
| Oct 24, 2024 | 21.46 | 21.59 | 21.10 | 21.14 | 21.08 | -1.49% | 107,852 |
| Oct 23, 2024 | 21.00 | 21.58 | 20.99 | 21.46 | 21.40 | 1.27% | 180,830 |
| Oct 22, 2024 | 21.04 | 21.32 | 20.74 | 21.19 | 21.13 | 0.28% | 178,052 |
| Oct 21, 2024 | 21.41 | 21.41 | 20.87 | 21.13 | 21.07 | -0.52% | 125,274 |
| Oct 18, 2024 | 21.16 | 21.46 | 20.97 | 21.24 | 21.18 | 0.52% | 120,671 |
| Oct 17, 2024 | 21.60 | 21.69 | 20.89 | 21.13 | 21.07 | -2.54% | 278,985 |
| Oct 16, 2024 | 21.19 | 21.72 | 20.94 | 21.68 | 21.61 | 3.58% | 282,492 |
| Oct 15, 2024 | 20.97 | 21.15 | 20.76 | 20.93 | 20.87 | -0.10% | 185,491 |
| Oct 14, 2024 | 20.16 | 20.96 | 20.11 | 20.95 | 20.89 | 4.28% | 158,730 |
| Oct 11, 2024 | 19.64 | 20.11 | 19.48 | 20.09 | 20.03 | 1.41% | 205,156 |
| Oct 10, 2024 | 19.44 | 19.81 | 19.40 | 19.81 | 19.75 | 0.25% | 368,504 |
| Oct 9, 2024 | 19.61 | 19.99 | 19.23 | 19.76 | 19.70 | -0.10% | 213,735 |
| Oct 8, 2024 | 19.45 | 19.90 | 18.89 | 19.78 | 19.72 | 1.59% | 227,689 |
| Oct 7, 2024 | 20.60 | 20.74 | 19.46 | 19.47 | 19.41 | -7.15% | 441,373 |
| Oct 4, 2024 | 21.30 | 21.30 | 20.85 | 20.97 | 20.91 | -0.52% | 206,068 |
| Oct 3, 2024 | 21.38 | 21.59 | 20.84 | 21.08 | 21.02 | -1.91% | 218,826 |
| Oct 2, 2024 | 21.47 | 21.65 | 21.27 | 21.49 | 21.43 | -1.15% | 263,024 |
| Oct 1, 2024 | 22.18 | 22.41 | 21.63 | 21.74 | 21.67 | -2.77% | 384,113 |
| Sep 30, 2024 | 22.38 | 22.46 | 21.80 | 22.36 | 22.29 | -0.27% | 357,482 |
| Sep 27, 2024 | 22.66 | 22.90 | 22.02 | 22.42 | 22.35 | -1.15% | 307,815 |
| Sep 26, 2024 | 23.00 | 23.56 | 22.55 | 22.68 | 22.61 | -1.39% | 307,524 |
| Sep 25, 2024 | 23.21 | 23.48 | 22.83 | 23.00 | 22.93 | -0.69% | 269,373 |
| Sep 24, 2024 | 23.22 | 23.32 | 22.53 | 23.16 | 23.09 | -0.34% | 376,393 |
| Sep 23, 2024 | 23.00 | 23.41 | 22.18 | 23.24 | 23.17 | 1.66% | 375,694 |
| Sep 20, 2024 | 22.83 | 23.11 | 22.03 | 22.86 | 22.79 | -0.04% | 5,174,349 |
| Sep 19, 2024 | 23.59 | 23.59 | 22.86 | 22.87 | 22.80 | -2.01% | 316,817 |
| Sep 18, 2024 | 23.09 | 23.70 | 22.76 | 23.34 | 23.27 | 0.56% | 211,134 |
| Sep 17, 2024 | 23.45 | 24.07 | 23.02 | 23.21 | 23.14 | -0.60% | 219,071 |
| Sep 16, 2024 | 23.49 | 23.66 | 23.12 | 23.35 | 23.28 | 0.99% | 188,984 |
| Sep 13, 2024 | 22.52 | 23.23 | 22.49 | 23.12 | 23.05 | 2.44% | 190,833 |
| Sep 12, 2024 | 23.00 | 23.17 | 22.21 | 22.57 | 22.50 | -2.17% | 217,376 |
| Sep 11, 2024 | 22.62 | 23.28 | 22.29 | 23.07 | 23.00 | 0.96% | 122,978 |
| Sep 10, 2024 | 23.15 | 23.33 | 22.13 | 22.85 | 22.78 | -1.13% | 224,416 |
| Sep 9, 2024 | 24.57 | 24.77 | 22.78 | 23.11 | 23.04 | -4.78% | 358,637 |
| Sep 6, 2024 | 23.96 | 24.65 | 23.95 | 24.27 | 24.20 | 1.17% | 247,120 |
| Sep 5, 2024 | 24.07 | 24.50 | 23.89 | 23.99 | 23.92 | -0.21% | 277,986 |
| Sep 4, 2024 | 23.58 | 24.34 | 23.58 | 24.04 | 23.97 | 0.75% | 199,245 |
| Sep 3, 2024 | 24.28 | 24.81 | 23.52 | 23.86 | 23.79 | -2.41% | 201,610 |
| Aug 30, 2024 | 23.98 | 24.72 | 23.75 | 24.45 | 24.38 | 3.12% | 341,362 |
| Aug 29, 2024 | 23.35 | 23.85 | 22.91 | 23.71 | 23.64 | 2.42% | 319,956 |
| Aug 28, 2024 | 22.89 | 23.43 | 22.87 | 23.15 | 23.08 | 1.36% | 220,060 |
| Aug 27, 2024 | 23.28 | 23.81 | 22.72 | 22.84 | 22.77 | -3.38% | 391,251 |
| Aug 26, 2024 | 23.29 | 23.80 | 23.00 | 23.64 | 23.57 | 1.03% | 754,342 |
| Aug 23, 2024 | 23.30 | 23.59 | 23.26 | 23.40 | 23.33 | 1.17% | 524,367 |
| Aug 22, 2024 | 23.45 | 23.70 | 22.96 | 23.13 | 23.06 | -1.07% | 316,058 |
| Aug 21, 2024 | 23.47 | 23.61 | 22.76 | 23.38 | 23.31 | 0.30% | 577,331 |
| Aug 20, 2024 | 23.48 | 23.66 | 22.89 | 23.31 | 23.24 | -0.21% | 315,168 |
| Aug 19, 2024 | 23.32 | 23.81 | 23.18 | 23.36 | 23.29 | -0.21% | 394,874 |
| Aug 16, 2024 | 23.22 | 23.49 | 22.92 | 23.41 | 23.34 | 1.12% | 262,064 |
| Aug 15, 2024 | 23.11 | 23.27 | 22.67 | 23.15 | 23.08 | 0.65% | 284,543 |
| Aug 14, 2024 | 23.03 | 23.43 | 22.85 | 23.00 | 22.93 | -0.26% | 361,462 |
| Aug 13, 2024 | 22.50 | 23.06 | 22.50 | 23.06 | 22.99 | 1.59% | 188,033 |
| Aug 12, 2024 | 23.00 | 23.16 | 22.60 | 22.70 | 22.63 | -1.05% | 437,523 |
| Aug 9, 2024 | 23.05 | 23.31 | 22.67 | 22.94 | 22.87 | -0.61% | 366,432 |
| Aug 8, 2024 | 22.28 | 23.11 | 22.15 | 23.08 | 23.01 | 4.53% | 524,270 |
| Aug 7, 2024 | 22.25 | 22.79 | 22.06 | 22.08 | 22.01 | 0.05% | 429,102 |
| Aug 6, 2024 | 22.15 | 22.78 | 21.77 | 22.07 | 22.00 | -0.81% | 900,110 |
| Aug 5, 2024 | 21.85 | 22.73 | 21.37 | 22.25 | 22.18 | -1.77% | 661,062 |
| Aug 2, 2024 | 22.55 | 22.90 | 21.60 | 22.65 | 22.58 | -0.04% | 1,073,435 |
| Aug 1, 2024 | 23.33 | 23.47 | 22.30 | 22.66 | 22.59 | -2.79% | 493,881 |